Beazley Share Price (BEZ) - Buy BEZ Shares

View your Watch List Add BEZ to your Watch List
Time period:    Moving average:     Compare to: 
Beazley (BEZ) share price history chart
Current Price:  
500.50p
on 17-10-2017 at 12:12:19
Change:   3.50p fall 0.69 %
Buy:   501.00p
Sell:   500.00p
   
Beazley (BEZ, BEZ.L, LON:BEZ) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 611 at 500.50p Days Range: 497.60 - 511.00p
Day's Volume: 278,618 52wk Range: 361.90 - 525.00p
Last Close: 504.00p Market Capitalisation:* £ 2.63 bn
Open: 504.00p VWAP: 499.86p
ISIN: GB00BYQ0JC66 Shares in Issue: 526.00 m
Sector:  Insurance (non-life)    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy611500.50p1760185643260022Automated Trade12:12:19 - 17/10
Buy827499.20p1760185643258389Automated Trade12:07:10 - 17/10
Buy197499.10p1760185643258373Automated Trade12:07:08 - 17/10
Buy644498.90p1760185643258267Automated Trade12:06:52 - 17/10
Sell116498.90p1760185643258077Automated Trade12:06:11 - 17/10
Sell357498.90p1760185643258076Automated Trade12:06:11 - 17/10
Time period :  to     Frequency :    
Date Open High Low Close Volume
16 Oct 2017 (Mon) 496.90 504.00 495.30 504.00 3,521,437
13 Oct 2017 (Fri) 499.50 503.00 494.40 499.90 892,735
12 Oct 2017 (Thu) 497.20 501.50 485.70 498.10 1,186,464
11 Oct 2017 (Wed) 488.00 499.60 488.00 494.60 1,660,377
10 Oct 2017 (Tue) 481.80 491.80 481.80 489.70 1,581,675
9 Oct 2017 (Mon) 483.10 485.20 481.80 484.80 1,319,117
6 Oct 2017 (Fri) 480.30 483.90 479.20 482.70 1,902,329
5 Oct 2017 (Thu) 488.40 488.40 479.20 479.80 2,549,098
4 Oct 2017 (Wed) 483.60 490.60 481.00 485.20 2,629,454
3 Oct 2017 (Tue) 473.90 484.90 473.40 481.50 1,933,789
2 Oct 2017 (Mon) 481.10 482.20 473.90 475.60 2,607,986
29 Sep 2017 (Fri) 456.50 479.90 450.80 479.50 3,986,580
28 Sep 2017 (Thu) 452.50 459.70 446.80 459.70 1,514,531
27 Sep 2017 (Wed) 452.60 457.70 444.80 454.50 1,686,472
26 Sep 2017 (Tue) 455.20 457.20 450.20 452.80 1,241,487
25 Sep 2017 (Mon) 455.60 458.80 449.50 456.10 695,160
22 Sep 2017 (Fri) 453.80 458.30 450.40 458.30 1,071,512
21 Sep 2017 (Thu) 456.20 459.20 454.30 458.00 1,329,684
20 Sep 2017 (Wed) 467.00 467.00 454.80 456.70 1,111,643
19 Sep 2017 (Tue) 461.30 469.50 461.10 463.50 1,420,050
18 Sep 2017 (Mon) 459.10 462.50 456.80 461.70 1,108,230

FTSE 100 Latest

ValueChange
7,544.3617.39  % rise
 

SSL