Beazley PLC (PK) Historical Data - BZLEY | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Beazley PLC (PK) (BZLEY)
Beazley PLC (PK) (BZLEY) Historical

Beazley PLC (PK) (BZLEY)

20.295

0.00

(0.00%)

Closed 06 January 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	20.295	20.295	20.295	2129	20.295	DR
12	0.191	0.950059689614	20.104	21.12	20.09	512	20.39534865	DR
26	2.045	11.2054794521	18.25	21.12	18.25	1423	20.42226435	DR
52	3.545	21.1641791045	16.75	21.12	16.285	2420	17.9985779	DR
156	3.545	21.1641791045	16.75	21.12	16.285	2420	17.9985779	DR
260	3.545	21.1641791045	16.75	21.12	16.285	2420	17.9985779	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735942800	20.295	0	0.00	20.295	20.295	20.295	0
1735856400	20.295	0	0.00	20.295	20.295	20.295	0
1735683600	20.295	0	0.00	20.295	20.295	20.295	0
1735597200	20.295	0	0.00	20.295	20.295	20.295	0
1735338000	20.295	0	0.00	20.295	20.295	20.295	0
1735251600	20.295	0	0.00	20.295	20.295	20.295	0
1735078800	20.295	0	0.00	20.295	20.295	20.295	0
1734992400	20.295	0	0.00	20.295	20.295	20.295	0
1734733200	20.295	0.21	1.02	20.295	20.295	20.295	2129
1734643380	20.09	0	0.00	20.09	20.09	20.09	0
1734556980	20.09	0	0.00	20.09	20.09	20.09	0
1734470580	20.09	0	0.00	20.09	20.09	20.09	0
1734384180	20.09	0	0.00	20.09	20.09	20.09	0
1734124980	20.09	0	0.00	20.09	20.09	20.09	0
1734038580	20.09	0	0.00	20.09	20.09	20.09	0
1733952180	20.09	0	0.00	20.09	20.09	20.09	0
1733865780	20.09	0	0.00	20.09	20.09	20.09	0
1733779380	20.09	0	0.00	20.09	20.09	20.09	0
1733520180	20.09	0	0.00	20.09	20.09	20.09	0
1733433780	20.09	0	0.00	20.09	20.09	20.09	0
1733347380	20.09	0	0.00	20.09	20.09	20.09	0
1733260980	20.09	0	0.00	20.09	20.09	20.09	0
1733174580	20.09	0	0.00	20.09	20.09	20.09	0
1732915380	20.09	0	0.00	20.09	20.09	20.09	0
1732742580	20.09	0	0.00	20.09	20.09	20.09	0
1732656180	20.09	0	0.00	20.09	20.09	20.09	0
1732569780	20.09	0	0.00	20.09	20.09	20.09	0
1732310580	20.09	0	0.00	20.09	20.09	20.09	0
1732224180	20.09	0	0.00	20.09	20.09	20.09	0
1732137780	20.09	0	0.00	20.09	20.09	20.09	0
1732051380	20.09	0	0.00	20.09	20.09	20.09	0
1731964980	20.09	0	0.00	20.09	20.09	20.09	0
1731705780	20.09	0	0.00	20.09	20.09	20.09	0
1731619380	20.09	0	0.00	20.09	20.09	20.09	0
1731532980	20.09	0	0.00	20.09	20.09	20.09	0
1731446580	20.09	0	0.00	20.09	20.09	20.09	0
1731360180	20.09	0	0.00	20.09	20.09	20.09	0
1731100980	20.09	0	0.00	20.09	20.09	20.09	0
1731014580	20.09	0	0.00	20.09	20.09	20.09	0
1730928180	20.09	0	0.00	20.09	20.09	20.09	0
1730841780	20.09	0	0.00	20.09	20.09	20.09	0
1730755380	20.09	0	0.00	20.09	20.09	20.09	0
1730496180	20.09	0	0.00	20.09	20.09	20.09	0
1730409780	20.09	-0.01	-0.05	20.09	20.09	20.09	159
1730323680	20.1	0	0.00	20.1	20.1	20.1	0
1730237280	20.1	-1.02	-4.83	20.1	20.1	20.1	103
1730150880	21.12	0.21	1.00	21.12	21.12	21.12	154
1729891560	20.91	0	0.00	20.91	20.91	20.91	0
1729805160	20.91	0.81	4.01	20.91	20.91	20.91	414
1729718940	20.104	-0.39	-1.88	20.104	20.104	20.104	110
1729632000	20.49	0	0.00	20.49	20.49	20.49	0
1729545600	20.49	0	0.00	20.49	20.49	20.49	0
1729286400	20.49	0	0.00	20.49	20.49	20.49	0
1729200000	20.49	0	0.00	20.49	20.49	20.49	0
1729113600	20.49	0	0.00	20.49	20.49	20.49	0
1729027200	20.49	0	0.00	20.49	20.49	20.49	0
1728940800	20.49	0	0.00	20.49	20.49	20.49	0
1728681600	20.49	0	0.00	20.49	20.49	20.49	0
1728595200	20.49	0	0.00	20.49	20.49	20.49	0
1728508800	20.49	0.53	2.66	20.49	20.49	20.49	100
1728422580	19.96	-0.58	-2.82	19.96	19.96	19.96	2375
1728311400	20.54	0	0.00	20.54	20.54	20.54	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions