Personal Group Holdings (PGH) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Personal Group Holdings

Date Open High Low Close* Volume
31/12/2012 323.99p 323.99p 322.25p 322.25p 300
28/12/2012 330.60p 330.60p 325.00p 325.00p 105
27/12/2012 325.00p 331.16p 325.00p 328.50p 5157
24/12/2012 331.30p 331.30p 328.50p 328.50p 128
21/12/2012 332.00p 332.00p 325.63p 328.50p 2661
20/12/2012 330.60p 330.60p 325.00p 328.87p 11760
19/12/2012 331.66p 331.66p 321.00p 329.50p 105122
18/12/2012 317.13p 324.80p 317.13p 322.50p 0
17/12/2012 317.13p 324.80p 317.13p 323.50p 3646
14/12/2012 328.70p 328.70p 323.50p 323.50p 4666
13/12/2012 324.80p 324.80p 323.62p 323.62p 3
12/12/2012 324.80p 324.80p 317.13p 323.50p 2116
11/12/2012 323.50p 326.00p 317.13p 323.50p 4402
10/12/2012 324.90p 330.00p 324.90p 325.00p 4703
07/12/2012 324.80p 324.80p 323.50p 323.50p 3000
06/12/2012 328.00p 328.00p 323.50p 323.50p 12
05/12/2012 318.14p 327.00p 318.14p 324.62p 0
04/12/2012 318.14p 327.00p 318.14p 327.00p 1600
03/12/2012 318.18p 322.50p 318.00p 322.50p 7025
30/11/2012 318.00p 327.00p 318.00p 327.00p 769
29/11/2012 320.25p 332.80p 320.25p 328.00p 3647
28/11/2012 334.80p 334.80p 324.40p 330.00p 2392
27/11/2012 328.00p 336.56p 322.16p 331.50p 9344
26/11/2012 337.10p 337.10p 329.00p 329.00p 2098
23/11/2012 321.32p 329.00p 321.32p 329.00p 743
22/11/2012 322.70p 334.51p 322.70p 328.50p 0
21/11/2012 322.70p 334.51p 322.70p 330.12p 8810
20/11/2012 335.00p 337.00p 320.25p 328.50p 19743
19/11/2012 322.70p 335.00p 322.70p 329.00p 2350
16/11/2012 337.00p 337.00p 329.00p 329.00p 1720
15/11/2012 337.22p 337.22p 327.00p 329.00p 1438
14/11/2012 337.87p 338.00p 331.50p 331.50p 5050
13/11/2012 325.00p 338.00p 320.75p 338.00p 10848
12/11/2012 320.00p 335.84p 320.00p 329.00p 6258
09/11/2012 320.90p 331.63p 320.90p 331.63p 325
08/11/2012 333.50p 333.50p 320.00p 329.00p 1725
07/11/2012 323.98p 335.20p 323.98p 329.00p 2655
06/11/2012 327.25p 332.45p 325.00p 327.50p 153334
05/11/2012 325.00p 335.00p 325.00p 325.00p 7545
02/11/2012 326.70p 336.00p 326.70p 336.00p 278
01/11/2012 330.25p 343.00p 329.00p 342.00p 57807
31/10/2012 336.00p 340.00p 323.00p 338.50p 43410
30/10/2012 345.00p 350.00p 340.00p 345.00p 10585
29/10/2012 347.00p 354.00p 338.30p 345.00p 6316
26/10/2012 344.80p 344.80p 343.62p 343.62p 1439
25/10/2012 338.25p 340.50p 338.25p 340.50p 1120
24/10/2012 350.68p 350.68p 347.25p 347.25p 2771
23/10/2012 346.13p 350.75p 339.29p 347.13p 12599
22/10/2012 338.32p 346.00p 338.32p 346.00p 1599
19/10/2012 352.08p 352.08p 338.32p 346.00p 4420
18/10/2012 347.80p 348.13p 347.80p 348.13p 2000
17/10/2012 336.60p 347.00p 336.60p 347.00p 29818
16/10/2012 336.40p 340.00p 336.40p 340.00p 1000
15/10/2012 333.00p 340.00p 333.00p 340.00p 3454
12/10/2012 334.00p 340.75p 333.50p 340.75p 1506
11/10/2012 334.75p 338.25p 332.04p 337.63p 4268
10/10/2012 338.25p 341.25p 338.25p 341.25p 2279
09/10/2012 337.00p 340.63p 337.00p 340.63p 4281
08/10/2012 340.00p 345.00p 334.00p 345.00p 23030
05/10/2012 351.00p 354.33p 340.00p 347.00p 60948
04/10/2012 348.00p 357.50p 340.00p 357.50p 5298082
03/10/2012 352.00p 358.50p 352.00p 358.50p 2227
02/10/2012 352.00p 358.50p 352.00p 358.50p 3379
01/10/2012 359.80p 359.80p 354.25p 359.50p 2251
28/09/2012 360.00p 360.00p 349.00p 357.50p 11341
27/09/2012 368.00p 368.00p 365.00p 365.00p 8188
26/09/2012 376.00p 377.87p 370.00p 370.50p 7393
25/09/2012 373.00p 373.00p 369.00p 373.00p 22231
24/09/2012 373.74p 374.30p 368.00p 368.00p 3056
21/09/2012 373.00p 373.00p 368.00p 368.00p 568
20/09/2012 370.26p 371.27p 368.00p 368.00p 733
19/09/2012 371.27p 371.27p 370.50p 370.50p 1374
18/09/2012 371.61p 371.61p 370.00p 370.00p 403
17/09/2012 368.50p 372.00p 368.50p 370.50p 3057
14/09/2012 372.00p 372.50p 371.50p 372.50p 1666
13/09/2012 380.00p 383.00p 370.00p 370.75p 12636
12/09/2012 380.00p 380.00p 373.00p 376.00p 3421
11/09/2012 379.00p 379.00p 373.00p 375.00p 0
10/09/2012 379.00p 379.00p 373.00p 375.00p 21748
07/09/2012 379.65p 379.65p 375.50p 375.50p 1057
06/09/2012 377.00p 381.00p 366.00p 375.50p 16905
05/09/2012 380.00p 384.80p 376.00p 380.00p 30790
04/09/2012 390.00p 390.00p 385.00p 388.50p 12040
03/09/2012 385.00p 389.00p 382.50p 385.00p 10000
31/08/2012 388.00p 388.00p 380.00p 388.00p 1887
30/08/2012 390.00p 394.00p 382.86p 385.00p 15919
29/08/2012 380.00p 381.50p 378.00p 381.50p 2719
28/08/2012 380.50p 383.00p 379.00p 379.00p 1604
24/08/2012 384.00p 390.00p 381.00p 381.00p 9195
23/08/2012 387.00p 387.00p 378.00p 380.50p 31187
22/08/2012 374.00p 384.95p 365.00p 382.50p 19598
21/08/2012 365.00p 370.00p 358.00p 368.00p 25546
20/08/2012 353.00p 367.50p 353.00p 361.50p 31034
17/08/2012 353.00p 353.00p 342.73p 346.50p 4475
16/08/2012 352.00p 353.00p 344.00p 348.00p 9959
15/08/2012 351.00p 351.00p 343.80p 348.50p 4360
14/08/2012 342.00p 346.50p 342.00p 346.50p 742
13/08/2012 351.00p 351.00p 346.50p 346.50p 260
10/08/2012 350.00p 350.00p 342.00p 345.50p 21191
09/08/2012 347.00p 347.00p 339.50p 346.50p 0
08/08/2012 347.00p 347.00p 339.50p 341.00p 5411
07/08/2012 344.00p 350.00p 344.00p 345.00p 2586
06/08/2012 340.00p 343.00p 338.00p 338.00p 7841
03/08/2012 335.00p 338.00p 329.40p 333.50p 6546
02/08/2012 328.87p 331.00p 327.00p 331.00p 680
01/08/2012 337.00p 337.00p 327.41p 331.00p 0
31/07/2012 337.00p 337.00p 327.41p 332.00p 4819
30/07/2012 335.00p 337.00p 325.90p 328.50p 30400
27/07/2012 327.00p 329.50p 325.00p 329.50p 6172
26/07/2012 330.00p 331.00p 330.00p 331.00p 50000
25/07/2012 329.50p 338.00p 329.00p 331.00p 10886
24/07/2012 330.00p 335.00p 325.00p 332.00p 6078
23/07/2012 328.00p 345.00p 320.00p 331.50p 17044
20/07/2012 345.00p 345.00p 337.79p 339.50p 9790
19/07/2012 332.00p 338.00p 332.00p 335.00p 4200
18/07/2012 332.00p 332.00p 324.00p 328.50p 6595
17/07/2012 335.00p 335.00p 329.47p 330.00p 3000
16/07/2012 333.00p 333.00p 329.50p 329.50p 40782
13/07/2012 332.25p 332.25p 331.50p 331.50p 6508
12/07/2012 328.00p 333.25p 328.00p 331.50p 0
11/07/2012 328.00p 333.25p 328.00p 331.50p 13660
10/07/2012 328.00p 340.00p 328.00p 333.00p 6173
09/07/2012 333.65p 333.65p 331.12p 331.12p 1577
06/07/2012 329.00p 331.00p 329.00p 330.50p 3657
05/07/2012 330.00p 333.82p 328.00p 332.00p 29879
04/07/2012 332.89p 332.89p 327.00p 327.00p 1492
03/07/2012 330.00p 334.00p 327.00p 331.00p 0
02/07/2012 330.00p 334.00p 327.00p 330.50p 1494
29/06/2012 325.00p 326.00p 325.00p 326.00p 11869
28/06/2012 322.00p 322.50p 321.60p 322.50p 5688
27/06/2012 319.50p 321.50p 319.50p 321.00p 8088
26/06/2012 320.00p 320.00p 318.20p 319.50p 0
25/06/2012 320.00p 320.00p 318.20p 320.00p 4979
22/06/2012 320.00p 320.00p 315.00p 317.50p 7073
21/06/2012 315.00p 316.50p 315.00p 316.50p 0
20/06/2012 315.00p 316.00p 315.00p 316.00p 1000
19/06/2012 313.60p 314.00p 313.50p 313.50p 0
18/06/2012 313.60p 314.00p 313.60p 313.75p 5006
15/06/2012 313.00p 313.00p 311.00p 311.00p 1935
14/06/2012 311.00p 311.00p 308.00p 310.00p 3711
13/06/2012 313.00p 313.00p 305.00p 309.00p 80080
12/06/2012 315.00p 315.00p 310.00p 310.00p 15531
11/06/2012 310.00p 315.00p 307.00p 311.00p 3122
08/06/2012 310.00p 310.00p 305.00p 307.00p 2590
07/06/2012 305.00p 306.63p 301.00p 306.63p 0
06/06/2012 305.00p 306.12p 301.00p 306.12p 3700
01/06/2012 302.40p 303.00p 302.40p 303.00p 0
31/05/2012 302.40p 303.00p 302.40p 303.00p 1500
30/05/2012 301.00p 304.50p 301.00p 302.62p 0
29/05/2012 301.00p 304.50p 301.00p 304.50p 1320
28/05/2012 306.00p 308.00p 302.10p 304.00p 7471
25/05/2012 305.00p 305.00p 298.00p 298.00p 5915
24/05/2012 303.00p 303.00p 296.50p 296.50p 0
23/05/2012 303.00p 303.00p 296.50p 296.50p 600
22/05/2012 300.00p 300.00p 296.50p 296.50p 5464
21/05/2012 295.00p 298.00p 288.36p 292.00p 19775
18/05/2012 301.00p 301.00p 286.00p 290.50p 34583
17/05/2012 310.00p 315.00p 306.00p 306.00p 2833
16/05/2012 302.00p 305.50p 301.00p 305.50p 1270
15/05/2012 308.50p 311.00p 308.50p 311.00p 1100
14/05/2012 322.00p 328.00p 310.00p 310.00p 8763
11/05/2012 330.51p 330.51p 326.00p 326.00p 0
10/05/2012 330.51p 330.51p 326.00p 326.00p 0
09/05/2012 330.51p 330.51p 327.00p 327.00p 4963
08/05/2012 340.00p 342.00p 336.00p 336.00p 3952
04/05/2012 338.00p 338.00p 332.00p 332.00p 0
03/05/2012 338.00p 338.00p 332.00p 332.00p 2000
02/05/2012 333.00p 338.00p 320.00p 329.00p 4913
01/05/2012 331.00p 334.00p 327.00p 327.00p 4985
30/04/2012 318.00p 325.50p 318.00p 325.50p 1445
27/04/2012 335.00p 335.00p 322.00p 325.50p 12741
26/04/2012 333.00p 333.00p 325.50p 325.50p 861
25/04/2012 324.00p 332.00p 324.00p 325.50p 11772
24/04/2012 320.00p 320.00p 310.00p 317.00p 13614
23/04/2012 327.04p 327.04p 320.00p 320.00p 0
20/04/2012 327.04p 327.04p 320.00p 320.00p 16
19/04/2012 316.00p 324.22p 316.00p 318.50p 6308
18/04/2012 329.00p 330.00p 319.95p 321.50p 5619
17/04/2012 315.00p 324.00p 315.00p 317.50p 18454
16/04/2012 321.00p 323.00p 313.00p 318.00p 2920
13/04/2012 315.50p 323.50p 315.50p 318.00p 5395
12/04/2012 320.00p 320.00p 315.50p 317.00p 4700
11/04/2012 324.80p 327.25p 316.00p 321.62p 2406
10/04/2012 320.00p 325.00p 317.89p 320.50p 8099
05/04/2012 320.00p 320.00p 316.00p 316.00p 3
04/04/2012 315.10p 315.10p 314.50p 314.50p 1000
03/04/2012 320.00p 322.50p 315.00p 317.25p 15538
02/04/2012 320.00p 320.00p 309.50p 313.00p 7575
30/03/2012 308.60p 317.00p 308.60p 311.75p 16980
29/03/2012 310.00p 315.00p 302.50p 308.50p 9269
28/03/2012 300.00p 310.00p 300.00p 306.00p 9749
27/03/2012 310.00p 310.00p 303.50p 303.50p 1500
26/03/2012 299.70p 305.00p 297.50p 300.00p 7050
23/03/2012 298.00p 300.00p 295.00p 296.50p 12335
22/03/2012 298.00p 299.00p 292.00p 292.00p 4633
21/03/2012 288.00p 298.00p 288.00p 290.00p 6466
20/03/2012 287.85p 288.50p 287.85p 288.50p 2100
19/03/2012 295.00p 295.00p 285.00p 288.50p 9222
16/03/2012 290.00p 295.00p 285.40p 288.50p 13336
15/03/2012 287.00p 287.50p 287.00p 287.50p 10000

*Close Price adjusted for both dividends and splits