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 556.50on 19-06-2019 at 16:06:17
Change -5.00 -0.89%
Buy 556.50
Sell 556.00
Buy / Sell BEZ Shares
Sponsored Financial Content
Last Trade: Buy 110 at 556.50p
Day's Volume: 647,150
Last Close: 561.50p
Open: 563.00p
ISIN: GB00BYQ0JC66
Day's Range 554.50p - 563.50p
52wk Range: 484.20p - 604.50p
Market Capitalisation: £2,945m
VWAP: 556.574p
Shares in Issue: 529m

Recent Trades History Beazley (BEZ)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*110556.50Automatic Execution
15:48:05 - 19-Jun-19
Unknown*157556.00Automatic Execution
15:48:03 - 19-Jun-19
Buy*824556.00Automatic Execution
15:48:03 - 19-Jun-19
Unknown*954555.50Automatic Execution
15:48:03 - 19-Jun-19
Buy*860555.50Automatic Execution
15:48:03 - 19-Jun-19
Buy*840555.50Automatic Execution
15:48:03 - 19-Jun-19
Buy*323555.50Ordinary
Deletion
15:48:03 - 19-Jun-19
Buy*-27,048559.431Ordinary
Deletion
15:39:47 - 19-Jun-19
Buy*-5,804559.431Automatic Execution
15:40:07 - 19-Jun-19
Sell*709554.50Automatic Execution
15:44:09 - 19-Jun-19

Share Price History for Beazley

Time period:
to
Frequency:
Date Open High Low Close Volume
18th Jun 2019 (Tue)570.50570.50560.50567.001,777,212
17th Jun 2019 (Mon)569.00575.50565.00566.501,037,001
14th Jun 2019 (Fri)564.00566.50557.50565.00625,004
13th Jun 2019 (Thu)567.00571.00562.50566.50758,030
12th Jun 2019 (Wed)565.50568.00561.50565.501,503,775
11th Jun 2019 (Tue)563.00567.50560.00561.50636,121
10th Jun 2019 (Mon)569.00569.00560.00566.00414,794
7th Jun 2019 (Fri)564.00566.00543.00561.501,110,495
6th Jun 2019 (Thu)558.50563.50556.50561.00683,223
5th Jun 2019 (Wed)562.00567.50558.00559.50599,395
4th Jun 2019 (Tue)555.00561.00544.50553.501,670,501
3rd Jun 2019 (Mon)564.50564.50549.50560.00730,671
31st May 2019 (Fri)562.00562.00552.00560.001,097,390
30th May 2019 (Thu)558.00564.50557.50557.00720,190
29th May 2019 (Wed)566.50566.50554.00570.001,348,068
28th May 2019 (Tue)573.00576.50566.50572.001,039,324
27th May 2019 (Mon)0.000.000.00572.000
24th May 2019 (Fri)562.00572.00562.00562.501,252,635
23rd May 2019 (Thu)561.50569.50558.50567.502,491,930
22nd May 2019 (Wed)567.00574.00563.00567.501,667,817
21st May 2019 (Tue)564.00571.00563.500.001,061,191
20th May 2019 (Mon)563.00566.00555.00566.50735,116

News about Beazley (BEZ)

FTSE 100 Latest
Value7,408.40
Change-34.64


Login to your account

Forgot Password?

Not Registered