Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Beazley Share Price (BEZ)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 566.00on 23-04-2019 at 16:30:00
Change 3.00 0.53%
Buy 564.00
Sell 563.50
Buy / Sell BEZ Shares
Sponsored Financial Content
Last Trade: Sell 17,351 at 563.685p
Day's Volume: 1,773,483
Last Close: 563.00p
Open: 565.50p
Day's Range 559.00p - 566.50p
52wk Range: 484.20p - 621.50p
Market Capitalisation: £2,995m
VWAP: 565.348p
Shares in Issue: 529m

Recent Trades History Beazley (BEZ)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*17,351563.68516:51:35 - 23-Apr-19
Sell*13,262561.90117:40:37 - 23-Apr-19
Buy*59,392564.54417:24:37 - 23-Apr-19
Sell*1,397561.33517:13:42 - 23-Apr-19
Sell*2,351562.45617:06:27 - 23-Apr-19
Buy*1,420566.02517:05:33 - 23-Apr-19
Buy*50,170564.54517:03:43 - 23-Apr-19
Sell*4,121563.38916:55:41 - 23-Apr-19
Buy*1,673563.89316:52:40 - 23-Apr-19
Sell*779563.25116:52:34 - 23-Apr-19

Share Price History for Beazley

Time period:
Date Open High Low Close Volume
22nd Apr 2019 (Mon)
19th Apr 2019 (Fri)
18th Apr 2019 (Thu)555.50563.50555.50558.501,004,852
17th Apr 2019 (Wed)556.00560.00556.000.001,033,060
16th Apr 2019 (Tue)551.00559.50547.00547.501,473,899
15th Apr 2019 (Mon)527.50528.00524.00524.00281,814
12th Apr 2019 (Fri)527.50528.00524.00524.00281,814
11th Apr 2019 (Thu)527.50528.00524.00524.00281,814
10th Apr 2019 (Wed)527.50528.00524.00524.00281,814
9th Apr 2019 (Tue)524.00529.00523.50525.001,500,673
8th Apr 2019 (Mon)532.00532.50525.00532.00751,227
5th Apr 2019 (Fri)537.00541.00529.50533.50748,375
4th Apr 2019 (Thu)529.00535.00528.50532.00870,937
3rd Apr 2019 (Wed)523.50536.50522.50526.001,276,502
2nd Apr 2019 (Tue)520.00527.00518.00521.501,448,861
1st Apr 2019 (Mon)516.50521.50515.50515.002,315,734
29th Mar 2019 (Fri)514.50516.50507.50511.501,550,265
28th Mar 2019 (Thu)508.50516.00508.50513.001,153,449
27th Mar 2019 (Wed)514.00516.00508.00510.501,661,134
26th Mar 2019 (Tue)501.50512.50501.50504.501,202,923
25th Mar 2019 (Mon)509.00511.00504.00509.00860,084

News about Beazley (BEZ)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered