LSE:BEZ - Beazley PLC Beazley plc
Sector: Financials, Industry: Property & Casualty Insurance
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Jan 2022 GBX 492.0 477.7 481.2 486.3 486.3 +1.300 (+0.27%) 883,683
20 Jan 2022 GBX 499.5 479.3 490.0 485.0 485.0 -11.200 (-2.26%) 2,750,008
19 Jan 2022 GBX 499.4 485.8 498.0 496.2 496.2 +3.200 (+0.65%) 1,167,923
18 Jan 2022 GBX 494.1 478.3 482.4 493.0 493.0 +3.900 (+0.80%) 1,250,370
17 Jan 2022 GBX 494.097 483.979 492.9 489.1 489.1 +7.100 (+1.47%) 1,449,576
14 Jan 2022 GBX 487.8 479.4 487.8 482.0 482.0 -3 (-0.62%) 1,165,187
13 Jan 2022 GBX 487.2 474.7 477.3 485.0 485.0 +12.400 (+2.62%) 1,455,800
12 Jan 2022 GBX 488.3 470.7 473.8 472.6 472.6 -12.500 (-2.58%) 3,203,016
11 Jan 2022 GBX 497.2 484.9 485.9 485.1 485.1 -1 (-0.21%) 946,120
10 Jan 2022 GBX 491.1 479.5 479.5 486.1 486.1 +0.800 (+0.16%) 1,574,688
7 Jan 2022 GBX 485.7 470.3 476.0 485.3 485.3 +9.200 (+1.93%) 1,530,014
6 Jan 2022 GBX 478.92 460.1 460.1 476.1 476.1 +4.200 (+0.89%) 1,183,174
5 Jan 2022 GBX 479.0 466.4 479.0 471.9 471.9 +6.600 (+1.42%) 2,059,132
4 Jan 2022 GBX 471.7 464.4 465.6 465.3 465.3 -1 (-0.21%) 2,155,001
31 Dec 2021 GBX 466.9 453.0 453.0 466.3 466.3 +1.200 (+0.26%) 184,126
30 Dec 2021 GBX 466.0 459.9 461.8 465.1 465.1 +1.600 (+0.35%) 342,717
29 Dec 2021 GBX 464.3 451.761 457.8 463.5 463.5 +16.100 (+3.60%) 1,715,996
24 Dec 2021 GBX 459.8 447.3 457.0 447.4 447.4 -4.300 (-0.95%) 126,348
23 Dec 2021 GBX 452.6 430.1 430.1 451.7 451.7 +6.800 (+1.53%) 699,946
22 Dec 2021 GBX 444.9 428.6 428.6 444.9 444.9 +13.600 (+3.15%) 1,064,625
21 Dec 2021 GBX 431.6 421.5 429.0 431.3 431.3 +10.100 (+2.40%) 1,171,470
20 Dec 2021 GBX 421.5 408.1 410.7 421.2 421.2 +2.900 (+0.69%) 823,687
17 Dec 2021 GBX 425.1 413.9 413.9 418.3 418.3 -4.400 (-1.04%) 1,210,567
16 Dec 2021 GBX 428.0 420.6 422.4 422.7 422.7 +4.500 (+1.08%) 547,090
15 Dec 2021 GBX 423.4 413.1 414.8 418.2 418.2 +3.300 (+0.80%) 1,221,632
14 Dec 2021 GBX 424.9 413.7 424.4 414.9 414.9 +1.600 (+0.39%) 1,754,107
13 Dec 2021 GBX 420.0 411.1 418.7 413.3 413.3 -6.700 (-1.60%) 344,425
10 Dec 2021 GBX 425.0 414.1 425.0 420.0 420.0 +2.500 (+0.60%) 891,105
9 Dec 2021 GBX 423.3 413.1 423.3 417.5 417.5 +4.600 (+1.11%) 553,342
8 Dec 2021 GBX 425.0 412.6 425.0 412.9 412.9 -6.600 (-1.57%) 982,329