livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Beazley - (BEZ) share price history


Beazley share priceBEZ share price tradesBEZ Fundamentals watchlistADD to watchlist
Beazley - (BEZ) share price history
Date Open High Low Close Volume
30/09/2020 310.00 311.20 304.00 305.80 1,443,707
29/09/2020 310.40 316.60 309.40 309.80 1,026,861
28/09/2020 318.00 320.67 314.11 318.00 1,811,193
25/09/2020 311.40 317.60 309.40 313.60 2,362,973
23/09/2020 334.00 338.18 319.80 323.00 3,213,585
22/09/2020 349.00 356.00 329.60 335.20 5,219,034
21/09/2020 400.00 402.80 382.80 390.00 1,046,292
18/09/2020 416.40 416.40 396.60 401.40 1,565,766
17/09/2020 416.00 416.00 398.80 406.60 653,686
16/09/2020 407.20 417.60 404.20 412.40 1,619,967
15/09/2020 401.40 415.20 401.40 414.20 1,215,854
14/09/2020 400.00 402.08 393.60 398.60 668,656
11/09/2020 404.60 404.60 395.60 397.00 629,597
10/09/2020 411.00 411.40 395.60 396.40 1,302,459
09/09/2020 397.20 405.40 395.20 403.80 1,175,855
08/09/2020 392.20 403.40 392.20 400.80 1,398,039
07/09/2020 402.40 403.40 389.60 395.60 1,261,358
04/09/2020 419.40 419.40 396.80 397.20 1,654,146
03/09/2020 417.40 427.20 407.60 407.60 1,435,469
02/09/2020 440.00 440.00 419.80 421.80 1,000,465
01/09/2020 436.40 436.40 424.80 430.00 1,023,580
28/08/2020 421.00 434.60 418.80 430.20 1,928,100
27/08/2020 417.80 428.20 415.40 425.00 1,248,851
26/08/2020 426.60 432.84 422.20 428.20 1,601,059
25/08/2020 442.40 443.80 423.80 426.60 1,704,817
24/08/2020 426.00 443.80 426.00 438.40 1,053,079
21/08/2020 435.40 436.60 427.60 436.60 1,068,713
20/08/2020 421.20 429.00 421.20 425.20 715,632
19/08/2020 427.40 434.20 426.60 430.60 792,534
18/08/2020 421.40 439.80 421.40 436.60 775,642

Beazley - (BEZ) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z