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:  
519.00p
on 23-08-2017 at 16:19:00
Change:   2.00p fall 0.38 %
Buy:   519.50p
Sell:   519.00p
   
Beazley (BEZ, BEZ.L, LON:BEZ) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 131 at 519.06p Days Range: 516.00 - 521.50p
Day's Volume: 310,722 52wk Range: 361.90 - 525.00p
Last Close: 521.00p Market Capitalisation:* £ 2.73 bn
Open: 516.50p VWAP: 519.41p
ISIN: GB00BYQ0JC66 Shares in Issue: 526.00 m
Sector:  Insurance (non-life)    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell131519.06p578256420613009536Negotiated Trade -Immediate Publication16:19:00 - 23/08
Sell495520.50p1725551027018872Automated Trade14:54:52 - 22/08
Buy309521.50p1725551026998264Automated Trade14:03:38 - 22/08
Buy513517.50p1724932551732532Automated Trade15:33:02 - 21/08
Sell620518.50p1724932551658998Automated Trade11:27:52 - 21/08
Buy310518.50p1724932551658996Automated Trade11:27:52 - 21/08
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Aug 2017 (Wed) 516.50 521.50 516.00 521.00 310,722
22 Aug 2017 (Tue) 517.00 522.00 517.00 517.00 116,074
21 Aug 2017 (Mon) 517.00 520.00 516.00 519.00 259,650
18 Aug 2017 (Fri) 518.00 520.00 515.00 519.00 562,206
17 Aug 2017 (Thu) 521.00 525.50 519.50 521.50 395,905
16 Aug 2017 (Wed) 521.50 523.50 520.50 520.00 44,741
15 Aug 2017 (Tue) 524.00 524.50 518.50 522.50 153,839
14 Aug 2017 (Mon) 514.50 523.00 514.50 515.00 103,821
11 Aug 2017 (Fri) 518.50 518.50 513.00 515.00 574,288
10 Aug 2017 (Thu) 525.00 526.50 518.00 523.00 349,348
9 Aug 2017 (Wed) 522.50 524.00 518.00 523.00 370,765
8 Aug 2017 (Tue) 517.50 526.00 515.50 525.00 579,116
7 Aug 2017 (Mon) 525.00 527.50 524.00 524.50 144,174
4 Aug 2017 (Fri) 520.00 526.50 518.50 522.00 197,278
3 Aug 2017 (Thu) 519.00 527.50 517.00 522.50 226,165
2 Aug 2017 (Wed) 517.00 525.00 515.00 516.50 497,756
1 Aug 2017 (Tue) 513.50 518.00 512.50 512.50 268,630
31 Jul 2017 (Mon) 511.00 513.00 507.50 512.50 608,411
28 Jul 2017 (Fri) 509.50 514.00 506.00 510.00 1,148,797
27 Jul 2017 (Thu) 506.50 513.00 483.70 512.00 842,534

FTSE 100 Latest

ValueChange
7,382.650.91  % rise
 

SSL