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
  +2.00p +0.43% 462.00p 461.50p 461.80p 463.90p 460.10p 460.70p 996,005 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,533.8 237.4 39.4 12.3 2,417.89

Beazley (BEZ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 2017462+2.00+0.43%460.1463.90002996,005
23 May 2017460+1.30+0.28%456.69998460.29998853,693
22 May 2017458.69998-0.30-0.07%452.899994611,168,827
19 May 2017459+6.20+1.37%453.1460.299981,183,318
18 May 2017452.80001+4.60+1.03%444.20001452.800011,556,020
17 May 2017448.200010.000.00%444.79998448.599971,205,664
16 May 2017448.20001+1.80+0.40%444.5448.79998960,371
15 May 2017446.40002-2.90-0.65%445.59997451.700011,095,820
12 May 2017449.29998-3.70-0.82%449.29998455.19998868,029
11 May 2017453-7.00-1.52%444.20001460.399992,941,579
10 May 2017460+3.40+0.74%455.800014601,104,566
09 May 2017456.6+7.50+1.67%449.09997458.000031,297,574
08 May 2017449.09997+4.80+1.08%443.39999450.200013,125,010
05 May 2017444.29998-3.20-0.72%442.19998448.59997682,491
04 May 2017447.5+1.50+0.34%444.1448.20001794,981
03 May 2017446-1.90-0.42%444.1448.40002839,089
02 May 2017447.90002+8.10+1.84%439.1448.299981,166,067
28 Apr 2017439.80001+1.40+0.32%436.1441.000031,295,321
27 Apr 2017438.39999+1.80+0.41%432.79998438.39999503,993
26 Apr 2017436.6-1.40-0.32%432.20001437.6608,332
25 Apr 2017437.99996-5.10-1.15%437.99996443.89999889,754
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 Week446.1463.9444.20.0000854k2M1M15.93.56%
1 Month436.3463.9432.20.0000504k3M1M25.75.89%
3 Months436.3463.9418.20.0000492k5M1M25.75.89%
6 Months388.6463.9366.40.0000343k8M2M73.418.89%
1 Year356.9463.9327.30.000057k8M1M105.129.45%
3 Years240.9463.92350.000024k14M1M221.191.78%
5 Years135.2463.9131.60.000024k14M903k326.8241.72%
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:40 V: D:20170525 03:17:18