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
27 Sep 2021 GBX 394.4 389.4 391.2 389.9 389.9 -0.100 (-0.03%) 465,904
24 Sep 2021 GBX 396.5 389.7 391.9 390.0 390.0 -4 (-1.02%) 585,751
23 Sep 2021 GBX 398.4 391.9 393.5 394.0 394.0 -0.400 (-0.10%) 382,015
22 Sep 2021 GBX 398.8 387.6 390.5 394.4 394.4 +1.200 (+0.31%) 1,155,766
21 Sep 2021 GBX 396.831 390.4 394.7 393.2 393.2 +2 (+0.51%) 624,026
20 Sep 2021 GBX 394.2 388.7 390.0 391.2 391.2 -7 (-1.76%) 649,348
17 Sep 2021 GBX 401.3 389.0 389.0 398.2 398.2 +4.200 (+1.07%) 1,160,279
16 Sep 2021 GBX 394.0 387.2 389.9 394.0 394.0 +4.100 (+1.05%) 712,877
15 Sep 2021 GBX 412.7 389.1 411.3 389.9 389.9 -23.800 (-5.75%) 1,047,250
14 Sep 2021 GBX 421.9 413.7 414.0 413.7 413.7 -0.900 (-0.22%) 909,017
13 Sep 2021 GBX 415.1 399.6 399.6 414.6 414.6 +6.600 (+1.62%) 515,143
10 Sep 2021 GBX 408.7149 399.5 399.5 408.0 408.0 +5.400 (+1.34%) 974,713
9 Sep 2021 GBX 405.1 389.2 390.5 402.6 402.6 +9 (+2.29%) 854,282
8 Sep 2021 GBX 401.2 392.9 401.2 393.6 393.6 -7.600 (-1.89%) 1,494,021
7 Sep 2021 GBX 405.101 400.4 404.4 401.2 401.2 -2.500 (-0.62%) 401,190
6 Sep 2021 GBX 405.6 402.7 403.0 403.7 403.7 +1.400 (+0.35%) 598,166
3 Sep 2021 GBX 404.2 399.0 400.0 402.3 402.3 +4.600 (+1.16%) 761,767
2 Sep 2021 GBX 398.2 390.4 395.0 397.7 397.7 +5.600 (+1.43%) 3,255,778
1 Sep 2021 GBX 395.0 390.3 391.0 392.1 392.1 +0.600 (+0.15%) 1,812,891
31 Aug 2021 GBX 394.4 388.9 392.9 391.5 391.5 -1.700 (-0.43%) 1,487,710
27 Aug 2021 GBX 397.0 391.7 394.0 393.2 393.2 -1.500 (-0.38%) 641,568
26 Aug 2021 GBX 397.0 391.8 394.0 394.7 394.7 +2.700 (+0.69%) 942,126
25 Aug 2021 GBX 398.1 390.8 398.1 392.0 392.0 -4.100 (-1.04%) 851,915
24 Aug 2021 GBX 397.7 393.2 396.5 396.1 396.1 +0.100 (+0.03%) 592,087
23 Aug 2021 GBX 402.6 396.0 401.8 396.0 396.0 -1.800 (-0.45%) 311,273
20 Aug 2021 GBX 400.5 388.8 388.8 397.8 397.8 -0.700 (-0.18%) 576,961
19 Aug 2021 GBX 400.6 391.5 393.3 398.5 398.5 -4.600 (-1.14%) 848,795
18 Aug 2021 GBX 408.2 399.5 408.2 403.1 403.1 -2.700 (-0.67%) 999,807
17 Aug 2021 GBX 410.6 400.0 400.9 405.8 405.8 -9.300 (-2.24%) 1,185,828
16 Aug 2021 GBX 415.7 409.1 409.1 415.1 415.1 -2.600 (-0.62%) 667,341