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
  -19.00p -3.31% 555.50p 556.50p 557.00p 579.00p 556.00p 575.50p 1,657,178 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Nonlife Insurance 1,512.7 124.4 18.5 29.4 2,907.23

Beazley (BEZ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jul 2018574.5-2.50-0.43%574580758,195
16 Jul 2018577+2.00+0.35%572.5578.51,278,466
13 Jul 2018575-2.00-0.35%574583986,870
12 Jul 2018577+1.00+0.17%574.5585.51,499,208
11 Jul 2018576+4.00+0.70%563577.51,586,878
10 Jul 2018572+3.00+0.53%567575.51,493,396
09 Jul 2018569+4.00+0.71%5655721,034,767
06 Jul 2018565-3.00-0.53%562571.51,740,809
05 Jul 20185680.000.00%564.55701,074,437
04 Jul 2018568+3.00+0.53%559.5568.5888,661
03 Jul 2018565-9.00-1.57%5645761,446,075
02 Jul 2018574-12.00-2.05%573.5583.5957,002
29 Jun 2018586+10.50+1.82%5735872,462,563
28 Jun 2018575.5-1.00-0.17%5705771,402,145
27 Jun 2018576.5-6.00-1.03%5735811,882,583
26 Jun 2018582.50.000.00%580589.5861,243
25 Jun 2018582.5-2.00-0.34%580588.52,421,113
22 Jun 2018584.5+7.00+1.21%575.55861,711,870
21 Jun 2018577.5-12.00-2.04%577.55941,025,878
20 Jun 2018589.5+0.50+0.08%587592.5822,065
19 Jun 2018589-1.50-0.25%582591.5943,656
18 Jun 2018590.5+0.50+0.08%584593886,025
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 Week569585.5556576.1070758k2M1M-13.5-2.37%
1 Month591.5594556576.2982758k2M1M-36-6.09%
3 Months588621.5556590.7398506k4M1M-32.5-5.53%
6 Months522621.55.4494566.0365506k8M2M33.56.42%
1 Year509621.55.4494530.8067373k8M2M46.59.14%
3 Years316.7621.55.4494448.031224k14M1M238.875.40%
5 Years223.7621.55.4494396.918424k14M1M331.8148.32%
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:30 V: D:20180718 22:25:02