Find Your Broker
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
  +10.50p +1.91% 561.00p 560.50p 561.00p 566.00p 551.50p 558.00p 1,371,305 14:12:40
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,512.7 124.4 18.5 28.7 2,936.01

Beazley (BEZ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 2018550.5+19.00+3.57%524.55622,297,372
19 Nov 2018531.5+4.50+0.85%526536.51,136,096
16 Nov 2018527-7.50-1.40%5255381,558,955
15 Nov 2018534.5-9.50-1.75%529548.51,765,380
14 Nov 2018544-1.00-0.18%538.5551.55,562,230
13 Nov 2018545+6.50+1.21%538.5545.52,362,045
12 Nov 2018538.5+6.50+1.22%526.55421,731,228
09 Nov 20185320.000.00%524.5533.51,431,262
08 Nov 2018532-3.00-0.56%5145543,197,980
07 Nov 2018535+7.50+1.42%525.5536.5999,186
06 Nov 2018527.5+2.50+0.48%518.5530.51,792,190
05 Nov 2018525-15.00-2.78%522.55381,093,614
02 Nov 2018540+3.50+0.65%5355461,290,645
01 Nov 2018536.5+9.00+1.71%5225431,849,194
31 Oct 2018527.5+24.50+4.87%5095282,410,454
30 Oct 2018503-5.00-0.98%495.4510.51,303,195
29 Oct 2018508+4.50+0.89%506.5522.51,883,249
26 Oct 2018503.5-19.50-3.73%5015252,382,746
25 Oct 2018523-3.00-0.57%517527.51,573,467
24 Oct 2018526+3.00+0.57%523.55321,779,450
23 Oct 2018523-19.50-3.59%516.55392,808,138
22 Oct 2018542.5+6.50+1.21%537.55481,358,273
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 Week541.5566524.5540.54701M6M2M19.53.60%
1 Month529.5566495.4531.1522999k6M2M31.55.95%
3 Months578604.5495.4548.1454548k6M2M-17-2.94%
6 Months601.5613484.2562.1267520k8M2M-40.5-6.73%
1 Year513621.5478.2552.9329373k8M2M489.36%
3 Years384.2621.5313.9472.140924k14M1M176.846.02%
5 Years244.9621.5232.6421.974524k14M1M316.1129.07%
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:31 V: D:20181121 14:30:44