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
  +1.10p +0.26% 426.80p 426.00p 426.20p 429.30p 425.80p 427.60p 905,509.00 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,533.8 237.4 39.4 10.9 2,233.67

Beazley (BEZ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 2017426.80002+1.10+0.26%425.80002429.3905,509
17 Feb 2017425.69998-1.90-0.44%423.19998429.41,029,391
16 Feb 2017427.6+2.30+0.54%423.19998427.62,479,696
15 Feb 2017425.30002+1.40+0.33%421.99997425.800027,958,247
14 Feb 2017423.9-1.90-0.45%421.30002425.300024,301,503
13 Feb 2017425.80002-4.70-1.09%424.4429.97,739,551
10 Feb 2017430.5+0.30+0.07%421.94331,271,356
09 Feb 2017430.2-0.90-0.21%428.9435.1824,819
08 Feb 2017431.09998-5.50-1.26%427.30002439.61,484,218
07 Feb 2017436.6+5.20+1.21%431.90002439.92,038,509
06 Feb 2017431.40002-3.60-0.83%431.40002439.300022,792,035
03 Feb 2017435+26.30+6.44%432450.28,316,048
02 Feb 2017408.69998+0.60+0.15%397.1411.199981,389,539
01 Feb 2017408.1+2.50+0.62%403408.500031,947,873
31 Jan 2017405.6+1.50+0.37%401.8407.41,292,430
30 Jan 2017404.10.000.00%398405.11,351,391
27 Jan 2017404.1+6.20+1.56%396.3404.699981,289,563
26 Jan 2017397.9+0.50+0.13%395.8401.21,241,997
25 Jan 2017397.4+1.60+0.40%393.9399.82,712,479
24 Jan 2017395.8+1.00+0.25%388.80002398.099985,384,769
23 Jan 2017394.80002+1.90+0.48%389.5396.41,202,167
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 Week429.50429.90421.30425.46861M8M5M-2.70-0.63%
1 Month391.00450.20388.80420.1441825k8M3M35.809.16%
3 Months381.00450.20366.40404.7961283k8M2M45.8012.02%
6 Months389.50450.20351.70398.1425283k8M1M37.309.58%
1 Year373.30450.20313.90379.3402221k8M1M53.5014.33%
3 Years280.00450.20232.60336.162224k14M944k146.8052.43%
5 Years150.70450.20131.60288.458324k14M870k276.10183.21%
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:43 V: D:20170221 03:01:17