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
  +0.60p +0.16% 376.10p 376.10p 376.50p 377.90p 373.50p 375.30p 653,751.00 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,212.9 192.7 33.1 9.8 1,968.33

Beazley (BEZ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016376.1+0.60+0.16%373.5377.9653,751
01 Dec 2016375.5-5.50-1.44%373.2377.9615,899
30 Nov 2016381-4.10-1.06%378.4384.71,088,350
29 Nov 2016385.1+4.60+1.21%378385.1851,673
28 Nov 2016380.5-1.30-0.34%377.2381.7481,447
25 Nov 2016381.8-0.30-0.08%378.3382.7412,041
24 Nov 2016382.1+0.70+0.18%380.9385.6506,343
23 Nov 2016381.4-5.50-1.42%380.9388.6815,643
22 Nov 2016386.9+6.90+1.82%379.2387.4811,000
21 Nov 2016380-2.00-0.52%376.2384.3671,704
18 Nov 20163820.000.00%379.8384.1645,342
17 Nov 2016382+4.20+1.11%375.1382899,492
16 Nov 2016377.8+3.30+0.88%372.3379.31,676,174
15 Nov 2016374.5-4.70-1.24%372.9383.2733,261
14 Nov 2016379.2-5.80-1.51%378.3391.7733,357
11 Nov 2016385-2.10-0.54%380.5391.21,014,953
10 Nov 2016387.1+7.40+1.95%377.7388.31,389,122
09 Nov 2016379.7+7.20+1.93%361.5379.81,120,294
08 Nov 2016372.5+9.50+2.62%362.8372.51,327,447
07 Nov 2016363+1.10+0.30%358.5368.31,023,952
04 Nov 2016361.9-7.70-2.08%351.73681,515,335
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 Week379.90385.10373.20381.0560412k1M690k-3.80-1.00%
1 Month366.90391.70351.70378.1474412k2M917k9.202.51%
3 Months394.10413.10351.70383.0840369k2M826k-18.00-4.57%
6 Months361.40413.10327.30380.6846221k3M883k14.704.07%
1 Year390.80413.10313.90367.211624k14M1M-14.70-3.76%
3 Years246.00413.10232.60320.495924k14M874k130.1052.89%
5 Years133.40413.10128.30269.886224k14M829k242.70181.93%
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:33 V: D:20161204 20:20:57