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:  
438.40p
on 27-04-2017 at 17:15:00
Change:   1.80p rise 0.41 %
Buy:   440.20p
Sell:   437.70p
   
Beazley (BEZ, BEZ.L, LON:BEZ) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 19,880 at 437.18p Days Range: 432.80 - 438.40p
Day's Volume: 503,993 52wk Range: 325.00 - 443.60p
Last Close: 438.40p Market Capitalisation:* £ 2.31 bn
Open: 434.50p VWAP: 436.63p
ISIN: GB00BYQ0JC66 Shares in Issue: 526.00 m
Sector:  Insurance (non-life)    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell19880437.18p1652598876709537Negotiated Trade -Immediate Publication17:00:50 - 27/04
Sell635434.75p1652598876708859Negotiated Trade -Immediate Publication16:49:39 - 27/04
Buy4920438.40p1652598876708351Negotiated Trade -Immediate Publication16:35:29 - 27/04
Unknown313438.00p1652598876707954Negotiated Trade -Immediate Publication16:29:50 - 27/04
Buy494438.10p1653189418143903Automated Trade16:29:24 - 27/04
Unknown305438.00p1653189418143460Automated Trade16:29:11 - 27/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
27 Apr 2017 (Thu) 434.50 438.40 432.80 438.40 503,993
26 Apr 2017 (Wed) 436.30 437.60 429.69 436.60 610,554
25 Apr 2017 (Tue) 442.70 443.90 438.00 438.00 889,754
24 Apr 2017 (Mon) 443.60 443.60 438.00 443.10 493,577
21 Apr 2017 (Fri) 436.50 439.40 436.10 436.80 854,010
20 Apr 2017 (Thu) 437.30 438.50 435.20 436.50 1,021,877
19 Apr 2017 (Wed) 434.40 439.50 434.20 435.60 907,350
18 Apr 2017 (Tue) 439.40 443.60 433.40 434.90 1,189,696
17 Apr 2017 (Mon) 434.40 438.70 431.20 438.70 780,549
14 Apr 2017 (Fri) 434.40 438.70 431.20 438.70 780,549
13 Apr 2017 (Thu) 434.40 438.70 431.20 438.70 780,549
12 Apr 2017 (Wed) 432.80 434.90 431.30 433.10 1,047,814
11 Apr 2017 (Tue) 428.00 432.10 426.26 430.40 906,255
10 Apr 2017 (Mon) 429.50 430.20 426.50 428.60 611,049
7 Apr 2017 (Fri) 430.30 431.00 425.00 427.10 682,660
6 Apr 2017 (Thu) 426.10 430.90 422.15 430.00 1,482,958
5 Apr 2017 (Wed) 427.30 427.90 424.90 425.00 1,146,484
4 Apr 2017 (Tue) 428.20 430.80 424.78 427.00 1,250,502
3 Apr 2017 (Mon) 430.90 430.90 423.30 425.40 1,328,970
31 Mar 2017 (Fri) 430.40 430.40 424.20 428.00 3,716,641
30 Mar 2017 (Thu) 435.30 435.50 428.00 428.00 2,766,940
29 Mar 2017 (Wed) 438.30 440.00 434.80 435.10 1,594,725
28 Mar 2017 (Tue) 435.00 439.70 434.00 439.50 1,081,889

FTSE 100 Latest

ValueChange
7,237.1751.55  % fall
 

SSL