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
  +6.50p +1.08% 609.00p 608.50p 609.50p 613.00p 603.50p 607.00p 526,744 15:33:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,512.7 124.4 18.5 32.9 3,187.22

Beazley (BEZ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 2018602.5-8.00-1.31%5996121,057,480
17 May 2018610.5+2.50+0.41%605.5610.5539,234
16 May 2018608+1.00+0.16%606610.5690,900
15 May 2018607+3.50+0.58%6026081,072,024
14 May 2018603.5-16.00-2.58%602.56171,595,409
11 May 2018619.5+7.00+1.14%6126211,341,885
10 May 2018612.5+4.50+0.74%602.56161,381,708
09 May 2018608-11.00-1.78%606.5621.51,194,209
08 May 2018619+11.50+1.89%607620.51,589,769
04 May 2018607.5+3.50+0.58%587.5611.51,137,899
03 May 20186040.000.00%6046040
02 May 2018604+12.00+2.03%591.5606.51,366,158
01 May 2018592+0.50+0.08%589600.5505,807
30 Apr 2018591.5-11.50-1.91%590.56101,734,723
27 Apr 2018603+5.00+0.84%597607.51,554,236
26 Apr 2018598+2.00+0.34%589.5598.51,237,582
25 Apr 2018596+3.00+0.51%588596748,254
24 Apr 2018593-0.50-0.08%589594.5600,633
23 Apr 2018593.5+8.00+1.37%580595.5908,332
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 Week612.5617599605.4330539k2M991k-3.5-0.57%
1 Month586.5621.5580604.6609506k2M1M22.53.84%
3 Months537.5621.55.4494569.3565506k6M2M71.513.30%
6 Months502.5621.55.4494541.7783373k8M2M106.521.19%
1 Year460.7621.55.4494516.6226373k8M2M148.332.19%
3 Years287.7621.55.4494434.031924k14M1M321.3111.68%
5 Years236.9621.55.4494383.548524k14M1M372.1157.07%
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:43 V: D:20180521 14:48:34