Beazley plc Recent Share Price (LSE:BEZ)

LSE:BEZ - Beazley PLC Beazley plc
Sector: Financials, Industry: Property & Casualty Insurance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Jul 2005	GBX	88	90.25	88	90.25	90.25	-0.25 (-0.28%)	19,837
6 Jul 2005	GBX	91	91	90.5	90.5	90.5	0.0 (0.0%)	1,353,818
5 Jul 2005	GBX	89.5	90.5	89.25	90.5	90.5	+0.5 (+0.56%)	369,000
4 Jul 2005	GBX	90	90	90	90	90	-1 (-1.10%)	1,806,613
1 Jul 2005	GBX	90	91	90	91	91	+0.5 (+0.55%)	353,941
30 Jun 2005	GBX	90	90.5	89	90.5	90.5	-0.5 (-0.55%)	1,273,578
29 Jun 2005	GBX	91	91.25	91	91	91	-1 (-1.09%)	731,262
28 Jun 2005	GBX	92	92	92	92	92	+1.5 (+1.66%)	80,263
27 Jun 2005	GBX	90	90.5	90	90.5	90.5	-0.5 (-0.55%)	108,954
24 Jun 2005	GBX	90	91	90	91	91	+1 (+1.11%)	88,106
23 Jun 2005	GBX	90	90	89	90	90	+1 (+1.12%)	65,297
22 Jun 2005	GBX	89	89.25	88.75	89	89	-0.5 (-0.56%)	24,837
21 Jun 2005	GBX	90	90	89.5	89.5	89.5	-0.5 (-0.56%)	10,136
20 Jun 2005	GBX	90	90	90	90	90	0.0 (0.0%)	85,830
17 Jun 2005	GBX	89.5	90	89.5	90	90	+0.5 (+0.56%)	630,450
16 Jun 2005	GBX	89.5	89.75	89.5	89.5	89.5	+0.5 (+0.56%)	457,151
14 Jun 2005	GBX	90	90	89	89	89	0.0 (0.0%)	675,044
13 Jun 2005	GBX	90.5	91	89	89	89	-1.5 (-1.66%)	626,257
10 Jun 2005	GBX	92	92	90.5	90.5	90.5	0.0 (0.0%)	15,830
9 Jun 2005	GBX	91	91	90	90.5	90.5	-2 (-2.16%)	52,203
8 Jun 2005	GBX	92.5	92.75	92.25	92.5	92.5	+1 (+1.09%)	1,742,589
7 Jun 2005	GBX	91	93	91	91.5	91.5	-0.5 (-0.54%)	554,634
6 Jun 2005	GBX	92	92	92	92	92	+1.5 (+1.66%)	888,638
3 Jun 2005	GBX	90.5	90.5	90.5	90.5	90.5	0.0 (0.0%)	341
2 Jun 2005	GBX	90	91	90	90.5	90.5	+2.5 (+2.84%)	122,678
1 Jun 2005	GBX	88	88	88	88	88	-0.5 (-0.56%)	0
31 May 2005	GBX	87	88.5	87	88.5	88.5	+2.5 (+2.91%)	1,880,749
27 May 2005	GBX	85	86	85	86	86	-0.5 (-0.58%)	6,798,723
26 May 2005	GBX	86.5	86.5	86.5	86.5	86.5	-1.5 (-1.70%)	458,669
25 May 2005	GBX	87	88	87	88	88	+1.5 (+1.73%)	29,123