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
  +3.00p +0.57% 525.00p 525.50p 526.00p 530.50p 521.00p 521.00p 864,627 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,533.8 237.4 39.4 15.0 2,747.61

Beazley (BEZ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2018525+3.00+0.57%521530.5864,627
18 Jan 2018522-5.00-0.95%520.55301,749,050
17 Jan 2018527+19.50+3.84%511.55312,017,738
16 Jan 2018507.5-0.50-0.10%504.000035151,062,872
15 Jan 2018508-6.00-1.17%503.49996517.5745,102
12 Jan 2018514-7.00-1.34%511.5520.5955,860
11 Jan 2018521+5.50+1.07%513521837,595
10 Jan 2018515.50.000.00%511516.5902,719
09 Jan 2018515.5+3.50+0.68%509.5517863,340
08 Jan 2018512-9.50-1.82%5105231,689,331
05 Jan 2018521.5+1.50+0.29%518.5524.51,159,757
04 Jan 2018520+7.00+1.36%511.55201,354,598
03 Jan 2018513-8.00-1.54%511524.51,631,288
02 Jan 2018521-13.50-2.53%519541.51,293,128
29 Dec 2017534.5+13.00+2.49%518535701,446
28 Dec 2017521.5+2.50+0.48%518529888,624
27 Dec 2017519+7.50+1.47%507.55191,073,432
22 Dec 2017511.5+6.50+1.29%505.50003511.5372,675
21 Dec 2017505.00003+15.90+3.25%489.39999508.52,074,698
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 Week518.5531503.5518.4167745k2M1M6.51.25%
1 Month505.5541.5503.5518.3373373k2M1M19.53.86%
3 Months507.5541.5478.2500.3219373k3M1M17.53.45%
6 Months513.5541.5440.7492.2774373k5M2M11.52.24%
1 Year393.4541.5388.8467.0694373k8M2M131.633.45%
3 Years285.9541.5273.8398.074824k14M1M239.183.63%
5 Years191.1541.5180.6354.333624k14M999k333.9174.73%
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:20180121 01:07:19