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:  
481.80p
on 23-06-2017 at 17:14:59
Change:   0.10p fall 0.02 %
Buy:   484.10p
Sell:   481.60p
   
Beazley (BEZ, BEZ.L, LON:BEZ) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 8,500 at 481.70p Days Range: 477.80 - 484.50p
Day's Volume: 655,358 52wk Range: 331.40 - 484.50p
Last Close: 481.80p Market Capitalisation:* £ 2.53 bn
Open: 484.30p VWAP: 481.59p
ISIN: GB00BYQ0JC66 Shares in Issue: 526.00 m
Sector:  Insurance (non-life)    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell8500481.70p884244895387758720Negotiated Trade -Immediate Publication17:01:14 - 23/06
Sell412481.73p52973971540947056Negotiated Trade -Immediate Publication16:50:16 - 23/06
Sell1182481.73p39463172658835568Negotiated Trade -Immediate Publication16:50:16 - 23/06
Sell2474481.83p9942659574149232Negotiated Trade -Immediate Publication16:46:40 - 23/06
Sell209990481.80p1688442509681231Uncrossing Trade16:35:27 - 23/06
Sell34481.30p0Negotiated Trade -Immediate Publication16:29:36 - 23/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Jun 2017 (Fri) 484.30 484.50 477.80 481.80 655,358
22 Jun 2017 (Thu) 479.40 484.90 477.80 481.90 717,090
21 Jun 2017 (Wed) 482.10 483.50 477.60 480.60 703,015
20 Jun 2017 (Tue) 480.30 485.90 480.30 482.00 632,001
19 Jun 2017 (Mon) 483.00 486.20 477.10 480.90 985,660
16 Jun 2017 (Fri) 460.70 480.20 449.71 480.20 2,055,346
15 Jun 2017 (Thu) 473.50 475.90 454.70 462.30 1,551,351
14 Jun 2017 (Wed) 469.10 476.50 459.28 472.20 1,106,150
13 Jun 2017 (Tue) 468.00 469.60 463.50 468.40 952,973
12 Jun 2017 (Mon) 475.20 475.20 462.80 467.60 647,790
9 Jun 2017 (Fri) 459.40 467.82 458.00 467.40 970,111
8 Jun 2017 (Thu) 459.70 463.30 458.70 461.20 1,218,533
7 Jun 2017 (Wed) 461.20 465.40 460.40 461.00 968,556
6 Jun 2017 (Tue) 468.90 468.90 459.90 462.00 1,151,914
5 Jun 2017 (Mon) 474.30 474.40 466.90 467.20 997,879
2 Jun 2017 (Fri) 473.80 474.10 470.60 472.00 1,064,443
1 Jun 2017 (Thu) 475.20 475.20 468.40 471.50 1,417,962
31 May 2017 (Wed) 473.30 474.70 471.50 472.20 1,331,001
30 May 2017 (Tue) 462.40 471.00 462.40 470.40 1,077,314
29 May 2017 (Mon) 464.40 464.60 462.20 462.80 843,597
26 May 2017 (Fri) 464.40 464.60 462.20 462.80 843,597
25 May 2017 (Thu) 464.10 464.70 461.60 463.80 782,945
24 May 2017 (Wed) 460.70 463.90 458.11 462.00 996,005

FTSE 100 Latest

ValueChange
7,424.1315.16  % fall
 

SSL