Share Name Share Symbol Market Type Share ISIN Share Description
Beazley Group LSE:BEZ London Ordinary Share GB00BYQ0JC66 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 506.00p 505.50p 506.50p - - - 0 06:30:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,533.8 237.4 39.4 13.6 2,648.17

Beazley (BEZ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Jul 2017506.00003+3.00+0.60%501.5506.51,142,850
24 Jul 2017502.99996-8.00-1.57%497.90002511.51,379,392
21 Jul 2017511-3.00-0.58%508.5516.51,059,482
20 Jul 2017514+4.50+0.88%508514.5737,702
19 Jul 2017509.5+1.00+0.20%504.50003509.51,088,665
18 Jul 2017508.5+2.00+0.39%505.50003516873,275
17 Jul 2017506.5+2.50+0.50%504.500035101,082,839
14 Jul 2017504.00003+1.00+0.20%492.29998507832,035
13 Jul 2017502.99996+2.50+0.50%498.89999508.51,432,281
12 Jul 2017500.5-8.50-1.67%496.799985101,581,393
11 Jul 2017509-3.50-0.68%506.5515866,002
10 Jul 2017512.5+3.00+0.59%507514.5714,939
07 Jul 2017509.5+3.00+0.59%501.99996509.5804,318
06 Jul 2017506.5+1.50+0.30%502.49996515.52,309,365
05 Jul 2017505.00003+13.80+2.81%490.00003505.000031,414,548
04 Jul 2017491.20001+3.10+0.64%476.6492.79998855,958
03 Jul 2017488.10.000.00%482.6489.89999983,778
30 Jun 2017488.1+3.10+0.64%483.5490.1953,849
29 Jun 2017485+1.30+0.27%481487.800011,080,589
28 Jun 2017483.70001+4.40+0.92%475485.300011,234,048
27 Jun 2017479.29998-10.60-2.16%479487.49996574,618
26 Jun 2017489.89999+8.10+1.68%484.39999492.799981,092,502
Download more Beazley Group Historical Data

Beazley Group (BEZ) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week509516.5497.9508.0102738k1M1M-3-0.59%
1 Month476.4516.5475502.0394715k2M1M29.66.21%
3 Months447.2516.5442.2475.9619575k3M1M58.813.15%
6 Months398516.5393.9445.4417492k8M2M10827.14%
1 Year403.1516.5351.7422.7828221k8M1M102.925.53%
3 Years255.5516.5235363.724524k14M1M250.598.04%
5 Years159.7516.5154.8318.608424k14M918k346.3216.84%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20170726 06:49:05