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
17 Jun 2021 GBX 315.6 311.0 313.3 314.2 314.2 -1.500 (-0.48%) 1,414,620
16 Jun 2021 GBX 317.1 302.7 302.7 315.7 315.7 +6.700 (+2.17%) 1,622,709
15 Jun 2021 GBX 313.8 305.2 312.2 309.0 309.0 -4.400 (-1.40%) 1,683,412
14 Jun 2021 GBX 327.6 313.3 327.6 313.4 313.4 -6.400 (-2.00%) 1,462,935
11 Jun 2021 GBX 320.8 308.9 312.3 319.8 319.8 +8.200 (+2.63%) 1,463,805
10 Jun 2021 GBX 319.0 307.3 310.9 311.6 311.6 +4.300 (+1.40%) 1,721,455
9 Jun 2021 GBX 308.1 300.1 300.1 307.3 307.3 +2.400 (+0.79%) 1,144,734
8 Jun 2021 GBX 315.5 304.3 309.2 304.9 304.9 -4.800 (-1.55%) 1,292,203
7 Jun 2021 GBX 310.6 303.2 310.6 309.7 309.7 +3.600 (+1.18%) 627,693
4 Jun 2021 GBX 312.0 303.1 312.0 306.1 306.1 -1.400 (-0.46%) 1,183,740
3 Jun 2021 GBX 311.9 304.1 311.9 307.5 307.5 +3 (+0.99%) 1,134,142
2 Jun 2021 GBX 308.4 302.0 302.0 304.5 304.5 -0.100 (-0.03%) 2,028,180
1 Jun 2021 GBX 305.8 301.0 305.0 304.6 304.6 +4 (+1.33%) 1,261,340
28 May 2021 GBX 305.1 295.0 295.0 300.6 300.6 +6.200 (+2.11%) 1,743,305
27 May 2021 GBX 298.6 294.4 297.6 294.4 294.4 -2.900 (-0.98%) 1,739,667
26 May 2021 GBX 299.4 293.7 298.0 297.3 297.3 +0.300 (+0.10%) 1,247,845
25 May 2021 GBX 306.3 297.0 300.0 297.0 297.0 -7.700 (-2.53%) 2,430,867
24 May 2021 GBX 305.0 300.5 305.0 304.7 304.7 +1.100 (+0.36%) 1,218,199
21 May 2021 GBX 306.8 293.6 296.2 303.6 303.6 +6.900 (+2.33%) 2,180,235
20 May 2021 GBX 297.1 291.5 293.3 296.7 296.7 +1.300 (+0.44%) 1,250,242
19 May 2021 GBX 300.55 293.7 300.0 295.4 295.4 -7.400 (-2.44%) 1,338,899
18 May 2021 GBX 310.6 301.5 310.6 302.8 302.8 -0.500 (-0.16%) 1,250,676
17 May 2021 GBX 317.9 303.3 317.9 303.3 303.3 -8.800 (-2.82%) 1,351,031
14 May 2021 GBX 315.8 309.7 310.0 312.1 312.1 -0.700 (-0.22%) 1,440,318
13 May 2021 GBX 322.0 310.5 322.0 312.8 312.8 -4.700 (-1.48%) 3,017,385
12 May 2021 GBX 321.49 316.4 318.0 317.5 317.5 -5 (-1.55%) 1,627,399
11 May 2021 GBX 333.21 318.0 331.2 322.5 322.5 -12.500 (-3.73%) 1,073,402
10 May 2021 GBX 337.9 331.2 337.9 335.0 335.0 +3.600 (+1.09%) 1,354,803
7 May 2021 GBX 335.8 326.0 326.0 331.4 331.4 -1.400 (-0.42%) 1,345,142
6 May 2021 GBX 335.2 329.8 335.0 332.8 332.8 +1.400 (+0.42%) 899,928