ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BEZ Beazley Plc

671.00
-0.50 (-0.07%)
Last Updated: 09:00:39
Delayed by 15 minutes

BEZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 671.50 2.00 0.30% 669.50 676.00 665.00 1,923,681
Mar 26 2024 669.50 -12.50 -1.83% 678.50 679.00 659.00 2,310,779
Mar 25 2024 682.00 -7.00 -1.02% 685.50 689.00 676.50 1,551,550
Mar 22 2024 689.00 0.00 0.00% 693.00 699.50 689.00 2,880,885
Mar 21 2024 689.00 -3.50 -0.51% 691.00 694.00 673.00 2,104,455
Mar 20 2024 692.50 8.50 1.24% 682.50 695.00 675.00 1,971,645
Mar 19 2024 684.00 7.50 1.11% 668.00 684.00 666.00 7,095,775
Mar 18 2024 676.50 19.50 2.97% 663.00 676.50 659.50 1,726,482
Mar 15 2024 657.00 -7.00 -1.05% 664.00 665.50 653.00 3,065,993
Mar 14 2024 664.00 -7.50 -1.12% 673.50 674.00 664.00 2,032,372
Mar 13 2024 671.50 2.00 0.30% 672.00 678.00 671.00 1,653,876
Mar 12 2024 669.50 23.50 3.64% 650.00 669.50 646.00 5,922,890
Mar 11 2024 646.00 0.00 0.00% 642.00 647.50 638.00 5,218,515
Mar 08 2024 646.00 -8.00 -1.22% 654.00 654.50 642.50 3,030,155
Mar 07 2024 654.00 1.00 0.15% 669.00 685.50 646.00 4,919,234
Mar 06 2024 653.00 -3.50 -0.53% 659.00 660.00 652.00 2,497,752
Mar 05 2024 656.50 4.50 0.69% 649.00 659.00 648.00 1,527,186
Mar 04 2024 652.00 -14.00 -2.10% 661.00 663.50 650.50 1,112,856
Mar 01 2024 666.00 14.00 2.15% 659.00 668.50 656.00 2,973,300
Feb 29 2024 652.00 -0.50 -0.08% 654.50 664.00 652.00 2,614,300
Feb 28 2024 652.50 12.00 1.87% 642.50 652.50 631.50 6,824,712
Feb 27 2024 640.50 -8.50 -1.31% 651.00 652.00 638.50 1,380,088
Feb 26 2024 649.00 5.50 0.85% 645.50 653.00 643.00 1,268,201
Feb 23 2024 643.50 9.50 1.50% 634.00 645.50 631.00 1,601,743
Feb 22 2024 634.00 52.00 8.93% 623.00 640.50 617.00 2,325,865
Feb 21 2024 582.00 8.50 1.48% 575.50 585.00 575.50 1,577,982
Feb 20 2024 573.50 3.50 0.61% 570.00 573.50 562.50 2,843,048
Feb 19 2024 570.00 -15.00 -2.56% 583.50 583.50 568.50 1,557,785
Feb 16 2024 585.00 2.00 0.34% 584.00 588.50 582.50 1,226,276
Feb 15 2024 583.00 8.00 1.39% 577.00 583.50 577.00 1,245,341
Feb 14 2024 575.00 -2.00 -0.35% 577.00 580.00 573.50 878,683
Feb 13 2024 577.00 -1.50 -0.26% 577.00 584.50 575.00 2,210,669
Feb 12 2024 578.50 12.50 2.21% 566.50 578.50 566.50 1,034,537
Feb 09 2024 566.00 5.00 0.89% 561.00 567.00 559.00 1,824,118
Feb 08 2024 561.00 5.00 0.90% 562.00 570.00 559.50 1,144,693
Feb 07 2024 556.00 -0.50 -0.09% 555.00 560.50 553.00 1,150,307
Feb 06 2024 556.50 5.50 1.00% 550.50 559.50 550.50 4,040,979
Feb 05 2024 551.00 1.00 0.18% 551.50 555.00 547.50 2,015,953
Feb 02 2024 550.00 -3.50 -0.63% 555.00 560.00 550.00 2,530,241
Feb 01 2024 553.50 9.00 1.65% 541.00 559.00 541.00 4,050,071
Jan 31 2024 544.50 5.50 1.02% 540.00 548.00 538.50 1,275,580
Jan 30 2024 539.00 -2.00 -0.37% 546.00 548.00 535.00 1,426,949
Jan 29 2024 541.00 -4.00 -0.73% 551.00 551.00 541.00 848,830
Jan 26 2024 545.00 13.50 2.54% 527.00 548.00 527.00 2,548,863
Jan 25 2024 531.50 -2.50 -0.47% 532.00 536.50 528.50 1,384,709
Jan 24 2024 534.00 8.00 1.52% 527.00 534.00 525.50 2,297,009
Jan 23 2024 526.00 1.00 0.19% 528.00 531.00 525.50 3,051,861
Jan 22 2024 525.00 11.00 2.14% 519.00 530.00 519.00 1,631,569
Jan 19 2024 514.00 8.50 1.68% 510.50 514.50 509.00 15,517,410
Jan 18 2024 505.50 -0.50 -0.10% 506.00 509.50 502.50 1,316,864
Jan 17 2024 506.00 0.00 0.00% 497.80 507.00 493.80 1,890,392
Jan 16 2024 506.00 -5.50 -1.08% 509.00 518.00 505.00 1,342,546
Jan 15 2024 511.50 5.50 1.09% 504.00 513.00 504.00 1,167,954
Jan 12 2024 506.00 3.00 0.60% 509.50 511.00 501.00 2,440,675
Jan 11 2024 503.00 -9.50 -1.85% 516.00 518.50 503.00 4,420,954
Jan 10 2024 512.50 -15.50 -2.94% 525.00 529.50 511.00 5,586,965
Jan 09 2024 528.00 -24.00 -4.35% 550.00 552.50 528.00 3,684,691
Jan 08 2024 552.00 8.00 1.47% 553.50 555.00 544.00 6,828,560
Jan 05 2024 544.00 -5.00 -0.91% 545.00 546.00 536.00 1,173,724
Jan 04 2024 549.00 22.50 4.27% 521.00 549.00 521.00 2,072,540
Jan 03 2024 526.50 0.50 0.10% 525.50 531.00 523.50 2,601,166
Jan 02 2024 526.00 4.00 0.77% 521.00 527.50 521.00 1,211,049
Dec 29 2023 522.00 -2.00 -0.38% 524.50 526.00 521.00 368,836

Your Recent History

Delayed Upgrade Clock