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:  
146.60p
on 07-02-2012 at 16:53:05
Change:   2.60p rise 1.81 %
Buy:   146.70p
Sell:   146.30p
   
Buy or Sell
Beazley (BEZ, BEZ.L, LON:BEZ) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 7,238 at 142.84p Days Range: 141.10 - 146.60p
Day's Volume: 2,529,124 52wk Range: 109.60 - 146.60p
Last Close: 146.60p Market Capitalisation:* £ 741.80 m
Open: 143.00p VWAP: 143.15p
ISIN: JE00B64G9089 Shares in Issue: 506.00 m
Sector:  Insurance (non-life)    Listed in:  FTSE All Share, FTSE 250, FTSE 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell7238142.84p474422775395178Negotiated Trade -Immediate Publication16:53:03 - 07/02
Buy209360146.60p474414202257281Uncrossing Trade16:35:27 - 07/02
Sell535146.20p474414202254182Automated Trade16:29:44 - 07/02
Buy320146.40p474414202253864Automated Trade16:28:34 - 07/02
Buy816146.10p474414202253785Automated Trade16:28:02 - 07/02
Sell84146.10p474414202253652Automated Trade16:27:24 - 07/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
7 Feb 2012 (Tue) 143.00 146.60 141.10 146.60 2,529,124
6 Feb 2012 (Mon) 145.00 145.00 142.10 144.00 1,068,171
3 Feb 2012 (Fri) 145.00 145.00 142.41 144.50 567,578
2 Feb 2012 (Thu) 141.70 144.72 141.70 143.60 424,882
1 Feb 2012 (Wed) 140.70 144.00 140.10 143.90 1,029,233
31 Jan 2012 (Tue) 140.60 141.90 137.86 140.20 662,021
30 Jan 2012 (Mon) 141.50 142.30 139.10 139.90 498,366
27 Jan 2012 (Fri) 141.00 142.40 140.00 142.10 736,438
26 Jan 2012 (Thu) 142.00 142.70 139.90 140.50 498,272
25 Jan 2012 (Wed) 140.80 141.80 139.40 141.80 753,831
24 Jan 2012 (Tue) 140.30 140.90 139.00 140.10 558,997
23 Jan 2012 (Mon) 139.30 141.90 137.90 140.70 499,537
20 Jan 2012 (Fri) 137.30 139.90 136.10 138.90 352,762
19 Jan 2012 (Thu) 137.20 137.90 135.50 137.20 1,138,640
18 Jan 2012 (Wed) 136.80 137.90 135.60 135.60 363,366
17 Jan 2012 (Tue) 138.50 139.00 134.40 136.20 1,201,124
16 Jan 2012 (Mon) 135.70 138.70 134.80 137.20 346,296
13 Jan 2012 (Fri) 137.30 138.30 136.24 137.00 1,252,428
12 Jan 2012 (Thu) 134.00 136.80 134.00 136.00 1,369,440
11 Jan 2012 (Wed) 133.90 134.70 132.70 134.70 446,002
10 Jan 2012 (Tue) 133.60 135.50 133.20 133.50 944,997
9 Jan 2012 (Mon) 135.40 135.79 132.90 133.00 250,948

FTSE 100 Latest

ValueChange
5,890.261.94  % fall