LSE:BEZ - Beazley PLC Beazley plc
Sector: Financials, Industry: Property & Casualty Insurance
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
7 Sep 2005 GBX 90.75 91 90.25 91 91 +0.25 (+0.28%) 312,607
6 Sep 2005 GBX 90.5 91 89 90.75 90.75 +0.25 (+0.28%) 1,243,101
5 Sep 2005 GBX 90.25 91 90 90.5 90.5 +0.5 (+0.56%) 659,035
2 Sep 2005 GBX 92 92 89.25 90 90 -1.75 (-1.91%) 633,793
1 Sep 2005 GBX 94.25 94.25 91.5 91.75 91.75 -1.5 (-1.61%) 293,131
31 Aug 2005 GBX 94.75 94.75 92.25 93.25 93.25 -1.25 (-1.32%) 413,936
30 Aug 2005 GBX 96.25 96.75 94.5 94.5 94.5 -1.5 (-1.56%) 1,007,244
26 Aug 2005 GBX 96.25 96.25 96 96 96 +0.5 (+0.52%) 10,705
25 Aug 2005 GBX 95.5 96 95.5 95.5 95.5 +0.5 (+0.53%) 15,127,519
24 Aug 2005 GBX 95 97 94.5 95 95 0.0 (0.0%) 2,435,590
23 Aug 2005 GBX 94.5 100 94 95 95 +1 (+1.06%) 1,587,382
22 Aug 2005 GBX 93 94 92.5 94 94 +0.25 (+0.27%) 221,413
19 Aug 2005 GBX 91 94 91 93.75 93.75 +2 (+2.18%) 1,191,370
18 Aug 2005 GBX 92.25 92.25 90 91.75 91.75 -0.25 (-0.27%) 525,325
17 Aug 2005 GBX 90 94 90 92 92 +1.5 (+1.66%) 674,645
16 Aug 2005 GBX 90 90.5 90 90.5 90.5 +0.25 (+0.28%) 7,596
15 Aug 2005 GBX 89 90.25 88 90.25 90.25 +0.5 (+0.56%) 174,092
12 Aug 2005 GBX 88.5 89.75 88.5 89.75 89.75 +0.75 (+0.84%) 635,731
11 Aug 2005 GBX 87.5 90 87 89 89 +0.5 (+0.56%) 356,066
10 Aug 2005 GBX 88.25 88.5 87 88.5 88.5 +1.75 (+2.02%) 101,262
9 Aug 2005 GBX 88 88 86.75 86.75 86.75 -0.25 (-0.29%) 2,944,883
8 Aug 2005 GBX 87 87.912 85.75 87 87 -0.75 (-0.85%) 2,652,269
5 Aug 2005 GBX 88 88 87 87.75 87.75 -0.75 (-0.85%) 491,482
4 Aug 2005 GBX 88.25 88.5 88 88.5 88.5 -0.25 (-0.28%) 1,211,202
3 Aug 2005 GBX 88.75 88.75 87.5 88.75 88.75 +1.75 (+2.01%) 789,982
2 Aug 2005 GBX 87.5 88 87 87 87 0.0 (0.0%) 703,878
1 Aug 2005 GBX 87.25 87.75 87 87 87 -0.5 (-0.57%) 666,348
29 Jul 2005 GBX 87.5 88 87.25 87.5 87.5 +1 (+1.16%) 361,464
28 Jul 2005 GBX 88.25 88.25 86.5 86.5 86.5 -2 (-2.26%) 3,980,289
27 Jul 2005 GBX 91 91 88 88.5 88.5 -2 (-2.21%) 825,219



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server J

About · FAQs · StocksCafe © 2024 · Privacy · Terms