| 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 | |
| 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 |
Sector: Insurance (non-life)
Listed in: FTSE 250, FTSE All-Share, FTSE 350, FTSE 350 Low Yield
Recent Trades History Beazley (BEZ) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 110 | 556.50 | Automatic Execution | 15:48:05 - 19-Jun-19 |
| Unknown* | 157 | 556.00 | Automatic Execution | 15:48:03 - 19-Jun-19 |
| Buy* | 824 | 556.00 | Automatic Execution | 15:48:03 - 19-Jun-19 |
| Unknown* | 954 | 555.50 | Automatic Execution | 15:48:03 - 19-Jun-19 |
| Buy* | 860 | 555.50 | Automatic Execution | 15:48:03 - 19-Jun-19 |
| Buy* | 840 | 555.50 | Automatic Execution | 15:48:03 - 19-Jun-19 |
| Buy* | 323 | 555.50 | Ordinary Deletion | 15:48:03 - 19-Jun-19 |
| Buy* | -27,048 | 559.431 | Ordinary Deletion | 15:39:47 - 19-Jun-19 |
| Buy* | -5,804 | 559.431 | Automatic Execution | 15:40:07 - 19-Jun-19 |
| Sell* | 709 | 554.50 | Automatic Execution | 15:44:09 - 19-Jun-19 |
Share Price History for Beazley |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18th Jun 2019 (Tue) | 570.50 | 570.50 | 560.50 | 567.00 | 1,777,212 |
| 17th Jun 2019 (Mon) | 569.00 | 575.50 | 565.00 | 566.50 | 1,037,001 |
| 14th Jun 2019 (Fri) | 564.00 | 566.50 | 557.50 | 565.00 | 625,004 |
| 13th Jun 2019 (Thu) | 567.00 | 571.00 | 562.50 | 566.50 | 758,030 |
| 12th Jun 2019 (Wed) | 565.50 | 568.00 | 561.50 | 565.50 | 1,503,775 |
| 11th Jun 2019 (Tue) | 563.00 | 567.50 | 560.00 | 561.50 | 636,121 |
| 10th Jun 2019 (Mon) | 569.00 | 569.00 | 560.00 | 566.00 | 414,794 |
| 7th Jun 2019 (Fri) | 564.00 | 566.00 | 543.00 | 561.50 | 1,110,495 |
| 6th Jun 2019 (Thu) | 558.50 | 563.50 | 556.50 | 561.00 | 683,223 |
| 5th Jun 2019 (Wed) | 562.00 | 567.50 | 558.00 | 559.50 | 599,395 |
| 4th Jun 2019 (Tue) | 555.00 | 561.00 | 544.50 | 553.50 | 1,670,501 |
| 3rd Jun 2019 (Mon) | 564.50 | 564.50 | 549.50 | 560.00 | 730,671 |
| 31st May 2019 (Fri) | 562.00 | 562.00 | 552.00 | 560.00 | 1,097,390 |
| 30th May 2019 (Thu) | 558.00 | 564.50 | 557.50 | 557.00 | 720,190 |
| 29th May 2019 (Wed) | 566.50 | 566.50 | 554.00 | 570.00 | 1,348,068 |
| 28th May 2019 (Tue) | 573.00 | 576.50 | 566.50 | 572.00 | 1,039,324 |
| 27th May 2019 (Mon) | 0.00 | 0.00 | 0.00 | 572.00 | 0 |
| 24th May 2019 (Fri) | 562.00 | 572.00 | 562.00 | 562.50 | 1,252,635 |
| 23rd May 2019 (Thu) | 561.50 | 569.50 | 558.50 | 567.50 | 2,491,930 |
| 22nd May 2019 (Wed) | 567.00 | 574.00 | 563.00 | 567.50 | 1,667,817 |
| 21st May 2019 (Tue) | 564.00 | 571.00 | 563.50 | 0.00 | 1,061,191 |
| 20th May 2019 (Mon) | 563.00 | 566.00 | 555.00 | 566.50 | 735,116 |
