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
  +1.50p +0.26% 576.50p 576.50p 577.00p 580.50p 573.50p 577.00p 96,032 09:05:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,512.7 124.4 18.5 30.3 3,017.13

Beazley (BEZ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 2018575+2.50+0.44%567.55781,385,921
19 Sep 2018572.5-3.50-0.61%571.5585.51,174,226
18 Sep 2018576+8.00+1.41%571.55781,606,432
17 Sep 2018568+3.50+0.62%561568.5742,913
14 Sep 2018564.5+2.00+0.36%561566.5752,092
13 Sep 2018562.5-5.00-0.88%562.5569.5818,367
12 Sep 2018567.5+0.50+0.09%561.55761,445,768
11 Sep 2018567-6.00-1.05%5625752,105,779
10 Sep 2018573-2.50-0.43%571.5587.51,186,274
07 Sep 2018575.5-7.50-1.29%569584.51,186,966
06 Sep 2018583-1.00-0.17%580.5601.51,227,226
05 Sep 2018584-12.00-2.01%582.5597.51,449,602
04 Sep 2018596-3.00-0.50%594.5604.51,139,908
03 Sep 2018599+4.50+0.76%594.5604782,073
31 Aug 2018594.5+2.50+0.42%5926031,103,168
30 Aug 20185920.000.00%587.5594.5821,545
29 Aug 2018592+1.00+0.17%578597.51,178,677
28 Aug 2018591+3.00+0.51%589.5597973,646
24 Aug 2018588+0.50+0.09%587595.5519,744
23 Aug 2018587.50.000.00%586590819,362
22 Aug 2018587.5-1.50-0.25%583.55901,078,076
21 Aug 2018589-1.00-0.17%5855921,105,772
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 Week566.5585.5561572.4519743k2M1M101.77%
1 Month590604.5561579.1341520k2M1M-13.5-2.29%
3 Months580.5604.5484.2568.7128520k8M2M-4-0.69%
6 Months546621.5484.2578.1403506k8M2M30.55.59%
1 Year453.8621.5444.8543.7631373k8M2M122.727.04%
3 Years358621.5313.9463.313024k14M1M218.561.03%
5 Years215.4621.5202.6410.896824k14M1M361.1167.64%
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:20180921 08:24:53