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 -0.29% 519.00p 518.00p 519.00p 520.00p 515.00p 518.00p 609,471 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,533.8 237.4 39.4 13.7 2,716.20

Beazley (BEZ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017519-1.50-0.29%515520609,471
17 Aug 2017520.5-1.00-0.19%519.5525.5664,692
16 Aug 2017521.5+1.50+0.29%520523.5603,075
15 Aug 2017520-2.50-0.48%518.5524.5776,147
14 Aug 2017522.5+7.50+1.46%514.5524.5524,330
11 Aug 2017515-5.50-1.06%513518.5778,452
10 Aug 2017520.5-2.50-0.48%518526.5727,888
09 Aug 20175230.000.00%518524901,495
08 Aug 2017523-2.00-0.38%515.55261,003,323
07 Aug 2017525+0.50+0.10%524527.5434,045
04 Aug 2017524.5+2.50+0.48%518.5526.5651,846
03 Aug 2017522-0.50-0.10%517527.5734,581
02 Aug 2017522.5+6.00+1.16%515525868,250
01 Aug 2017516.5+4.00+0.78%512.5521937,892
31 Jul 2017512.5+2.50+0.49%507.5513746,936
28 Jul 2017510-2.00-0.39%506.000035141,227,701
27 Jul 2017512+4.00+0.79%483.700015131,134,640
26 Jul 2017508+2.00+0.40%501.99996511.51,270,273
25 Jul 2017506.00003+3.00+0.60%501.5506.51,142,850
24 Jul 2017502.99996-8.00-1.57%497.90002511.51,379,392
21 Jul 2017511-3.00-0.58%508.5516.51,059,482
20 Jul 2017514+4.50+0.88%508514.5737,702
19 Jul 2017509.5+1.00+0.20%504.50003509.51,088,665
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 Week518.5525.5513519.5983524k778k669k0.50.10%
1 Month513.5527.5483.7515.3897434k1M878k5.51.07%
3 Months464.4527.5454.7494.1228434k2M1M54.611.76%
6 Months428.9527.5418.2459.1797434k5M1M90.121.01%
1 Year396.8527.5351.7428.0429343k8M1M122.230.80%
3 Years248.1527.5246368.546724k14M1M270.9109.19%
5 Years167.4527.5160.1322.316924k14M921k351.6210.04%
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:41 V: D:20170819 16:36:14