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
28/03/2024 674.00 675.50 663.50 665.50 1,919,546
27/03/2024 669.50 676.00 665.00 671.50 1,806,325
26/03/2024 678.50 679.10 659.00 669.50 2,399,803
25/03/2024 685.50 689.00 676.50 682.00 1,404,711
22/03/2024 693.00 699.50 689.00 689.00 1,675,278
21/03/2024 691.00 694.00 673.00 689.00 1,848,322
20/03/2024 682.50 695.00 675.00 692.50 1,754,227
19/03/2024 668.00 684.00 665.70 684.00 1,830,955
18/03/2024 663.00 676.50 659.50 676.50 1,617,700
15/03/2024 664.00 665.50 653.00 657.00 2,881,948
14/03/2024 673.50 674.00 664.00 664.00 1,823,811
13/03/2024 672.00 678.00 671.00 671.50 1,571,449
12/03/2024 650.00 669.50 645.02 669.50 5,080,740
11/03/2024 642.00 647.50 638.00 646.00 2,997,745
08/03/2024 654.00 655.60 642.50 646.00 2,682,302
07/03/2024 669.00 686.08 646.00 654.00 2,602,025
06/03/2024 659.00 661.00 652.00 653.00 3,297,658
05/03/2024 649.00 659.29 648.00 656.50 1,221,583
04/03/2024 661.00 663.50 650.50 652.00 890,230
01/03/2024 659.00 668.50 656.00 666.00 1,586,019
29/02/2024 654.50 664.00 652.00 652.00 2,415,106
28/02/2024 642.50 652.51 631.50 652.50 1,793,941
27/02/2024 651.00 652.00 638.50 640.50 1,176,199
26/02/2024 645.50 653.00 643.00 649.00 1,055,465
23/02/2024 634.00 645.50 631.00 643.50 1,352,713
22/02/2024 623.00 640.50 617.00 634.00 2,120,399
21/02/2024 575.50 585.36 575.50 582.00 1,235,188
20/02/2024 570.00 573.50 562.50 573.50 2,655,781
19/02/2024 583.50 585.38 568.50 570.00 1,438,391
16/02/2024 584.00 588.50 582.50 585.00 1,115,133

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