Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
14/03/2012 284.97p 293.00p 284.97p 287.50p 4500
13/03/2012 294.15p 294.15p 286.50p 286.50p 0
12/03/2012 294.15p 294.15p 286.50p 286.50p 80
09/03/2012 287.50p 287.50p 286.50p 286.50p 0
08/03/2012 287.50p 287.50p 287.50p 287.50p 1966
07/03/2012 294.40p 294.40p 289.00p 289.00p 3
06/03/2012 285.00p 294.50p 285.00p 290.00p 8144
05/03/2012 295.00p 301.00p 285.00p 292.50p 11720
02/03/2012 288.25p 297.00p 288.25p 290.00p 5080
01/03/2012 300.00p 300.00p 285.00p 291.50p 0
29/02/2012 300.00p 300.00p 285.00p 291.50p 3226
28/02/2012 291.81p 292.50p 290.55p 292.50p 2339
27/02/2012 291.03p 300.00p 287.00p 293.50p 7452
24/02/2012 298.00p 298.00p 287.73p 291.50p 1250
23/02/2012 298.00p 298.00p 291.50p 291.50p 3052
22/02/2012 292.50p 295.00p 291.00p 291.00p 3689
21/02/2012 287.50p 290.00p 285.25p 285.25p 6521
20/02/2012 285.00p 285.00p 279.75p 279.75p 3033
17/02/2012 282.00p 282.00p 271.00p 277.50p 4272
16/02/2012 280.00p 280.00p 272.00p 277.50p 1866
15/02/2012 271.00p 277.50p 270.00p 277.50p 3363
14/02/2012 270.00p 277.50p 270.00p 277.50p 1918
13/02/2012 280.00p 285.00p 274.25p 277.50p 7266
10/02/2012 269.50p 273.00p 269.50p 273.00p 0
09/02/2012 269.50p 273.00p 269.50p 273.00p 0
08/02/2012 269.50p 273.00p 269.50p 273.00p 1350
07/02/2012 278.00p 280.00p 271.50p 273.00p 3480
06/02/2012 280.00p 280.00p 273.00p 273.00p 5858
03/02/2012 267.61p 270.00p 267.61p 270.00p 0
02/02/2012 267.61p 270.00p 267.61p 270.00p 0
01/02/2012 267.61p 270.00p 267.61p 270.00p 0
31/01/2012 267.61p 270.00p 267.61p 270.00p 0
30/01/2012 267.61p 270.00p 267.61p 270.00p 2696
27/01/2012 278.00p 278.00p 272.50p 272.50p 974
26/01/2012 275.00p 275.88p 272.50p 272.50p 5000
25/01/2012 273.00p 273.00p 267.50p 267.50p 363
24/01/2012 261.50p 274.85p 261.50p 267.50p 5145
23/01/2012 273.50p 274.25p 267.50p 267.50p 3925
20/01/2012 273.50p 273.50p 261.50p 267.50p 107
19/01/2012 260.00p 267.50p 260.00p 267.50p 19206
18/01/2012 262.00p 273.20p 255.00p 267.50p 10338
17/01/2012 263.00p 268.50p 263.00p 268.50p 10450
16/01/2012 274.35p 274.35p 268.50p 268.50p 904
13/01/2012 274.40p 274.40p 269.00p 269.00p 8
12/01/2012 263.00p 274.88p 263.00p 269.00p 8962
11/01/2012 260.15p 271.00p 260.00p 266.00p 6608
10/01/2012 260.00p 270.00p 257.00p 267.50p 64279
09/01/2012 258.00p 264.00p 256.00p 264.00p 3369
06/01/2012 263.00p 263.00p 258.75p 258.75p 4
05/01/2012 262.80p 262.80p 259.50p 259.50p 205
04/01/2012 261.60p 261.60p 260.00p 260.00p 948
03/01/2012 258.00p 265.20p 254.00p 260.50p 14834
30/12/2011 263.60p 263.60p 254.00p 262.00p 0
29/12/2011 263.60p 263.60p 254.00p 262.00p 0
28/12/2011 263.60p 263.60p 254.00p 262.00p 165
23/12/2011 269.00p 269.00p 255.00p 262.50p 1363
22/12/2011 263.60p 263.60p 254.00p 262.00p 582
21/12/2011 255.00p 262.00p 255.00p 262.00p 4006
20/12/2011 257.00p 262.00p 255.50p 262.00p 0
19/12/2011 257.00p 262.00p 255.50p 262.00p 4858
16/12/2011 260.00p 263.50p 260.00p 263.50p 1000
15/12/2011 263.00p 267.50p 263.00p 266.62p 0
14/12/2011 263.00p 267.50p 263.00p 267.13p 0
13/12/2011 263.00p 267.50p 263.00p 267.50p 319
12/12/2011 266.00p 269.00p 266.00p 269.00p 2242
09/12/2011 268.00p 273.00p 268.00p 271.00p 35720
08/12/2011 262.23p 263.25p 262.23p 263.25p 2500
07/12/2011 262.23p 262.75p 262.23p 262.75p 4
06/12/2011 258.49p 261.75p 256.00p 261.75p 0
05/12/2011 258.49p 261.63p 256.00p 261.63p 5941
02/12/2011 257.25p 261.63p 257.25p 261.63p 3047
01/12/2011 262.00p 268.50p 257.00p 262.50p 17617
30/11/2011 262.00p 267.00p 262.00p 267.00p 677
29/11/2011 272.00p 272.00p 267.00p 267.00p 2000
28/11/2011 264.37p 267.00p 263.50p 267.00p 5482
25/11/2011 267.50p 271.25p 267.50p 271.25p 5000
24/11/2011 271.90p 271.90p 270.00p 270.00p 424
23/11/2011 268.00p 273.00p 268.00p 273.00p 9010
22/11/2011 274.90p 274.90p 273.00p 273.00p 8
21/11/2011 268.50p 273.00p 268.50p 273.00p 0
18/11/2011 268.50p 273.00p 268.50p 273.00p 1657
17/11/2011 275.40p 275.40p 273.00p 273.00p 154
16/11/2011 268.00p 278.00p 268.00p 273.00p 482
15/11/2011 273.00p 279.90p 273.00p 275.00p 7931
14/11/2011 280.00p 280.00p 278.00p 278.00p 908
11/11/2011 278.00p 278.83p 278.00p 278.00p 171513
10/11/2011 273.00p 282.80p 269.25p 273.00p 28629
09/11/2011 282.10p 282.50p 275.00p 275.00p 0
08/11/2011 282.10p 282.50p 276.50p 276.50p 0
07/11/2011 282.10p 282.50p 278.00p 278.00p 621
04/11/2011 279.16p 279.16p 273.70p 278.00p 0
03/11/2011 279.16p 279.16p 273.70p 276.50p 3085
02/11/2011 277.00p 280.00p 276.50p 276.50p 869
01/11/2011 271.00p 278.00p 271.00p 276.50p 0
31/10/2011 271.00p 278.00p 271.00p 278.00p 811
28/10/2011 271.00p 275.00p 271.00p 275.00p 3150
27/10/2011 279.00p 279.00p 275.00p 275.00p 3500
26/10/2011 270.00p 279.00p 270.00p 272.50p 6815
25/10/2011 270.00p 277.00p 270.00p 275.00p 8404
24/10/2011 270.00p 275.00p 270.00p 275.00p 43200
21/10/2011 277.20p 279.10p 275.00p 275.00p 3956
20/10/2011 271.00p 275.00p 271.00p 275.00p 375
19/10/2011 270.00p 275.00p 270.00p 275.00p 5226
18/10/2011 277.27p 277.27p 271.42p 275.00p 1620
17/10/2011 268.00p 274.00p 268.00p 274.00p 2155
14/10/2011 274.71p 280.66p 272.50p 272.50p 5795
13/10/2011 268.00p 272.62p 266.36p 272.25p 0
12/10/2011 268.00p 272.62p 266.36p 272.50p 0
11/10/2011 268.00p 272.62p 266.36p 272.62p 0
10/10/2011 268.00p 272.00p 266.36p 271.50p 22513
07/10/2011 268.50p 274.00p 268.50p 274.00p 0
06/10/2011 268.50p 273.00p 268.50p 273.00p 10500
05/10/2011 267.00p 274.00p 267.00p 273.00p 0
04/10/2011 267.00p 274.00p 267.00p 270.00p 8352
03/10/2011 270.25p 270.25p 266.00p 269.50p 76868
30/09/2011 267.25p 268.50p 267.25p 268.50p 314
29/09/2011 266.60p 271.62p 266.60p 271.62p 0
28/09/2011 266.60p 268.13p 266.60p 268.13p 19294
27/09/2011 264.85p 264.85p 262.50p 262.50p 0
26/09/2011 264.85p 264.85p 262.50p 262.50p 1064
23/09/2011 270.00p 270.00p 260.00p 263.63p 1028
22/09/2011 262.25p 262.25p 260.00p 260.00p 1861
21/09/2011 262.95p 269.89p 262.25p 268.13p 2312
20/09/2011 262.84p 274.82p 262.84p 268.00p 25400
19/09/2011 263.50p 269.00p 263.50p 269.00p 7500
16/09/2011 265.37p 271.00p 265.37p 271.00p 775
15/09/2011 265.37p 274.31p 265.37p 271.00p 4277
14/09/2011 264.00p 271.00p 264.00p 271.00p 5041
13/09/2011 264.25p 271.00p 264.25p 271.00p 3030
12/09/2011 264.25p 271.00p 264.25p 271.00p 3030
09/09/2011 274.38p 274.38p 270.50p 271.00p 0
08/09/2011 274.38p 274.38p 270.50p 270.50p 0
07/09/2011 274.38p 274.38p 271.00p 271.00p 4
06/09/2011 267.00p 268.80p 264.60p 267.00p 14002
05/09/2011 267.00p 268.50p 267.00p 268.50p 4000
02/09/2011 267.40p 268.00p 267.40p 268.00p 846
01/09/2011 267.00p 270.00p 267.00p 269.00p 0
31/08/2011 267.00p 270.00p 267.00p 270.00p 0
30/08/2011 267.00p 268.50p 267.00p 268.50p 1000
26/08/2011 268.48p 270.00p 268.48p 270.00p 250
25/08/2011 268.00p 272.82p 268.00p 270.50p 26250
24/08/2011 272.00p 273.53p 268.00p 273.00p 3250
23/08/2011 272.00p 275.00p 272.00p 275.00p 500
22/08/2011 272.00p 275.00p 272.00p 275.00p 500
19/08/2011 272.00p 272.00p 265.56p 272.00p 2930
18/08/2011 272.36p 275.00p 272.36p 275.00p 923
17/08/2011 273.50p 276.00p 273.50p 276.00p 3014
16/08/2011 270.98p 278.38p 270.98p 278.38p 0
15/08/2011 270.98p 278.38p 270.98p 278.38p 167
12/08/2011 270.00p 276.87p 270.00p 276.87p 1542
11/08/2011 283.75p 283.75p 275.87p 275.87p 0
10/08/2011 283.75p 284.00p 272.00p 277.00p 22300
09/08/2011 282.00p 282.00p 270.00p 276.00p 7883
08/08/2011 274.50p 277.90p 273.00p 277.00p 6556
05/08/2011 270.25p 273.60p 268.00p 268.00p 2433
04/08/2011 273.62p 277.00p 273.62p 277.00p 1500
03/08/2011 272.00p 272.00p 270.00p 270.00p 3323
02/08/2011 281.56p 282.12p 278.38p 278.38p 0
01/08/2011 281.56p 282.12p 280.38p 280.38p 4732
29/07/2011 272.25p 282.84p 271.41p 278.38p 3708
28/07/2011 278.00p 278.50p 278.00p 278.50p 695
27/07/2011 273.00p 284.00p 272.13p 278.38p 9273
26/07/2011 272.96p 278.38p 272.00p 278.38p 0
25/07/2011 272.96p 276.00p 272.00p 276.00p 6125
22/07/2011 274.00p 278.38p 274.00p 278.38p 3757
21/07/2011 273.00p 278.40p 272.00p 277.00p 20250
20/07/2011 273.00p 279.00p 273.00p 279.00p 7459
19/07/2011 274.47p 276.50p 274.47p 276.50p 0
18/07/2011 274.47p 276.50p 274.47p 276.50p 355
15/07/2011 278.53p 278.53p 274.00p 276.50p 4584
14/07/2011 275.94p 280.00p 275.94p 280.00p 1752
13/07/2011 274.00p 279.00p 274.00p 279.00p 3588
12/07/2011 277.89p 280.00p 275.52p 280.00p 4515
11/07/2011 277.89p 278.50p 277.89p 278.50p 566
08/07/2011 287.51p 287.51p 276.47p 278.50p 1700
07/07/2011 277.89p 287.51p 277.89p 281.87p 2933
06/07/2011 277.89p 281.75p 275.69p 281.75p 13641
05/07/2011 286.74p 286.74p 282.12p 282.12p 2475
04/07/2011 276.50p 282.38p 276.50p 282.38p 11089
01/07/2011 280.84p 282.25p 280.84p 282.25p 0
30/06/2011 280.84p 281.38p 280.84p 281.38p 25000
29/06/2011 275.00p 279.87p 275.00p 279.87p 2744
28/06/2011 280.00p 280.75p 274.25p 277.75p 0
27/06/2011 280.00p 280.75p 274.25p 280.75p 9675
24/06/2011 280.00p 282.78p 273.00p 276.50p 18946
23/06/2011 270.00p 278.91p 270.00p 276.75p 14540
22/06/2011 273.00p 279.30p 273.00p 276.50p 4283
21/06/2011 275.00p 275.00p 270.00p 275.00p 98532
20/06/2011 275.00p 275.00p 275.00p 275.00p 750
17/06/2011 275.00p 277.50p 275.00p 277.50p 1775
16/06/2011 276.50p 280.00p 275.00p 277.50p 0
15/06/2011 276.50p 280.00p 275.00p 278.25p 8369
14/06/2011 278.25p 279.92p 277.00p 277.00p 7382
13/06/2011 276.61p 279.50p 276.61p 279.50p 956
10/06/2011 277.50p 280.00p 277.00p 279.00p 16256
09/06/2011 277.00p 280.00p 277.00p 280.00p 1136
08/06/2011 277.00p 278.13p 276.00p 278.13p 4760
07/06/2011 276.25p 279.85p 275.00p 279.12p 11235
06/06/2011 280.50p 283.61p 276.34p 279.00p 11176
03/06/2011 280.00p 280.00p 278.75p 278.75p 4500

*Close Price adjusted for both dividends and splits