Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
15/08/2013 437.50p 437.50p 435.10p 437.50p 162607
14/08/2013 437.50p 445.00p 437.50p 437.50p 5225
13/08/2013 437.50p 445.00p 437.50p 437.50p 505105
12/08/2013 437.50p 437.50p 433.75p 437.50p 2838
09/08/2013 440.00p 440.00p 436.50p 437.50p 95
08/08/2013 442.50p 442.50p 436.00p 440.00p 3550
07/08/2013 438.50p 444.87p 435.00p 442.50p 9838
06/08/2013 427.50p 444.87p 427.50p 438.50p 23077
05/08/2013 422.50p 430.00p 422.50p 427.50p 1000
02/08/2013 417.50p 428.00p 412.25p 423.00p 564516
01/08/2013 417.50p 417.50p 411.00p 417.50p 0
31/07/2013 417.50p 417.50p 411.00p 417.50p 980
30/07/2013 417.50p 417.50p 411.00p 417.50p 2151
29/07/2013 417.50p 417.50p 416.00p 416.00p 300
26/07/2013 410.00p 417.50p 410.00p 417.50p 1211
25/07/2013 410.00p 417.50p 410.00p 410.00p 500
24/07/2013 410.00p 417.50p 410.00p 410.00p 1828
23/07/2013 407.50p 413.50p 407.50p 410.00p 1344
22/07/2013 404.50p 408.00p 404.05p 407.50p 0
19/07/2013 404.50p 408.00p 404.05p 404.50p 0
18/07/2013 405.00p 408.00p 404.05p 404.50p 3401
17/07/2013 405.00p 408.00p 405.00p 405.00p 5300
16/07/2013 405.00p 409.00p 402.00p 405.00p 9273
15/07/2013 405.00p 407.50p 400.00p 405.00p 0
12/07/2013 405.00p 407.50p 400.00p 405.00p 0
11/07/2013 406.00p 406.00p 400.00p 405.00p 1007
10/07/2013 405.00p 406.00p 400.00p 406.00p 5500
09/07/2013 401.00p 408.00p 398.00p 405.00p 5119
08/07/2013 401.00p 405.00p 395.00p 401.00p 6450
05/07/2013 401.00p 405.80p 396.00p 401.00p 30670
04/07/2013 399.50p 406.88p 399.50p 401.00p 5
03/07/2013 399.50p 404.00p 396.14p 399.50p 2802
02/07/2013 399.50p 399.50p 392.00p 399.50p 1002
01/07/2013 398.50p 405.00p 395.00p 399.50p 1430
28/06/2013 398.50p 405.00p 398.50p 398.50p 0
27/06/2013 398.50p 405.00p 398.50p 398.50p 6
26/06/2013 403.50p 406.00p 398.50p 398.50p 8137
25/06/2013 405.00p 409.00p 403.50p 403.50p 876
24/06/2013 405.00p 409.00p 405.00p 405.00p 3280
21/06/2013 402.50p 410.00p 400.00p 405.00p 19374
20/06/2013 402.50p 406.00p 397.50p 402.50p 0
19/06/2013 400.00p 406.00p 397.50p 402.50p 6741
18/06/2013 396.00p 400.00p 396.00p 400.00p 3523
17/06/2013 396.00p 401.50p 396.00p 396.00p 1256
14/06/2013 396.00p 405.00p 396.00p 396.00p 3978
13/06/2013 396.00p 402.00p 390.00p 396.00p 0
12/06/2013 397.50p 402.00p 390.00p 396.00p 8918
11/06/2013 397.50p 403.50p 397.50p 397.50p 0
10/06/2013 397.50p 403.50p 397.50p 397.50p 932
07/06/2013 397.50p 405.00p 395.25p 397.50p 2190
06/06/2013 397.50p 405.00p 390.00p 397.50p 2413
05/06/2013 395.00p 404.85p 395.00p 397.50p 827
04/06/2013 390.00p 404.80p 390.00p 395.00p 2844
03/06/2013 390.00p 395.00p 390.00p 390.00p 0
31/05/2013 390.00p 395.00p 390.00p 390.00p 2430
30/05/2013 390.00p 394.90p 388.70p 390.00p 2383
29/05/2013 390.00p 390.00p 385.00p 390.00p 4445
28/05/2013 390.00p 394.00p 390.00p 390.00p 548
24/05/2013 390.00p 390.00p 387.50p 390.00p 1105
23/05/2013 390.00p 402.00p 385.00p 390.00p 0
22/05/2013 395.00p 402.00p 385.00p 390.00p 69850
21/05/2013 395.00p 403.00p 388.00p 395.00p 5749
20/05/2013 391.00p 405.00p 391.00p 395.00p 8750
17/05/2013 387.50p 393.00p 387.50p 387.50p 3551
16/05/2013 387.50p 393.00p 387.50p 387.50p 251
15/05/2013 385.00p 394.00p 385.00p 387.50p 6027
14/05/2013 385.00p 389.80p 385.00p 385.00p 24
13/05/2013 385.00p 389.80p 383.00p 385.00p 5473
10/05/2013 382.50p 385.00p 382.50p 385.00p 1375
09/05/2013 382.50p 387.75p 382.50p 382.50p 0
08/05/2013 382.50p 387.75p 382.50p 382.50p 5612
07/05/2013 382.50p 382.50p 377.00p 382.50p 480
03/05/2013 382.50p 387.75p 377.00p 382.50p 784
02/05/2013 382.50p 384.00p 375.25p 382.50p 8969
01/05/2013 380.00p 385.00p 377.50p 382.50p 2300
30/04/2013 377.50p 380.00p 375.25p 377.50p 5815
29/04/2013 377.50p 380.00p 377.50p 377.50p 951
26/04/2013 377.50p 385.00p 377.50p 377.50p 14383
25/04/2013 377.50p 380.00p 377.50p 377.50p 1305
24/04/2013 382.50p 382.50p 375.00p 377.50p 13480
23/04/2013 377.50p 390.00p 376.00p 382.50p 16467
22/04/2013 372.50p 383.00p 372.50p 377.50p 7020
19/04/2013 371.00p 379.85p 371.00p 372.50p 6080
18/04/2013 371.00p 371.00p 368.00p 371.00p 1909
17/04/2013 371.00p 377.00p 368.00p 371.00p 4294
16/04/2013 372.50p 372.50p 365.00p 372.50p 11638
15/04/2013 371.00p 382.00p 364.00p 372.50p 7391
12/04/2013 370.00p 380.00p 370.00p 371.00p 2857
11/04/2013 370.00p 370.00p 362.00p 370.00p 1052
10/04/2013 365.50p 377.00p 365.50p 370.00p 4620
09/04/2013 360.00p 373.00p 360.00p 365.50p 8811
08/04/2013 347.50p 360.00p 340.00p 360.00p 13624
05/04/2013 348.50p 353.70p 342.00p 347.50p 5160
04/04/2013 351.00p 355.00p 347.76p 348.50p 5106
03/04/2013 350.00p 360.00p 345.00p 351.00p 13167
02/04/2013 340.00p 355.00p 340.00p 350.00p 8885
28/03/2013 335.00p 342.00p 329.80p 335.00p 0
27/03/2013 335.00p 342.00p 329.80p 335.00p 0
26/03/2013 334.00p 342.00p 329.80p 335.00p 12474
25/03/2013 334.00p 334.00p 328.25p 334.00p 801
22/03/2013 334.00p 335.00p 328.24p 334.00p 4823
21/03/2013 334.00p 335.00p 334.00p 334.00p 0
20/03/2013 334.00p 335.00p 334.00p 334.00p 936
19/03/2013 334.00p 335.00p 328.24p 334.00p 4886
18/03/2013 334.00p 334.00p 328.50p 334.00p 13160
15/03/2013 334.00p 337.00p 328.00p 334.00p 8765
14/03/2013 334.00p 335.00p 328.50p 334.00p 5102
13/03/2013 334.00p 340.00p 328.00p 334.00p 6027
12/03/2013 340.00p 343.50p 335.25p 340.00p 4690
11/03/2013 350.00p 350.00p 343.00p 343.00p 2034
08/03/2013 349.10p 349.10p 340.00p 345.00p 9785
07/03/2013 348.00p 348.00p 345.00p 345.00p 2584
06/03/2013 339.08p 348.80p 339.08p 345.00p 3349
05/03/2013 345.00p 345.00p 340.00p 344.25p 7979
04/03/2013 341.00p 345.00p 335.25p 342.50p 29721
01/03/2013 332.50p 338.00p 332.50p 335.00p 4065
28/02/2013 340.53p 340.53p 331.50p 333.00p 0
27/02/2013 340.53p 340.53p 331.50p 336.00p 7000
26/02/2013 336.00p 336.00p 329.34p 331.50p 74253
25/02/2013 327.00p 340.00p 327.00p 333.50p 1525
22/02/2013 339.10p 342.00p 330.00p 334.50p 14655
21/02/2013 327.58p 338.00p 327.58p 330.00p 11457
20/02/2013 338.00p 338.00p 326.34p 328.50p 0
19/02/2013 338.00p 338.00p 326.34p 329.00p 3235
18/02/2013 339.10p 339.10p 331.00p 331.00p 2000
15/02/2013 326.50p 331.00p 326.50p 331.00p 609
14/02/2013 339.10p 339.10p 325.60p 331.00p 3881
13/02/2013 327.40p 339.10p 326.50p 331.00p 0
12/02/2013 327.40p 339.10p 326.50p 331.00p 4593
11/02/2013 322.00p 331.00p 322.00p 331.00p 838
08/02/2013 327.40p 335.32p 327.40p 331.00p 1771
07/02/2013 333.84p 333.84p 326.80p 327.00p 2866
06/02/2013 335.10p 335.10p 328.50p 330.50p 5029
05/02/2013 339.00p 339.00p 328.80p 330.50p 9021
04/02/2013 328.50p 340.20p 328.50p 333.00p 2707
01/02/2013 324.00p 338.00p 324.00p 333.00p 0
31/01/2013 324.00p 338.00p 324.00p 333.00p 6124
30/01/2013 327.00p 340.20p 327.00p 334.50p 7526
29/01/2013 324.00p 339.84p 324.00p 333.00p 3035
28/01/2013 340.00p 340.00p 322.00p 334.00p 31159
25/01/2013 322.00p 331.00p 322.00p 331.00p 150
24/01/2013 322.00p 331.00p 322.00p 328.50p 148
23/01/2013 322.00p 340.00p 322.00p 331.00p 3395
22/01/2013 322.00p 330.00p 322.00p 326.00p 65747
21/01/2013 322.00p 338.00p 322.00p 330.00p 2429
18/01/2013 320.50p 330.00p 320.50p 328.00p 15771
17/01/2013 320.00p 327.50p 320.00p 327.50p 146
16/01/2013 320.00p 330.00p 320.00p 325.00p 6556
15/01/2013 320.00p 337.82p 320.00p 329.00p 8358
14/01/2013 320.00p 328.13p 320.00p 328.13p 689
11/01/2013 320.00p 337.86p 320.00p 329.00p 4276
10/01/2013 320.00p 329.00p 320.00p 329.00p 100
09/01/2013 337.82p 337.85p 330.50p 330.50p 1500
08/01/2013 337.64p 337.64p 330.50p 330.50p 6535
07/01/2013 321.08p 336.38p 320.00p 328.87p 4619
04/01/2013 337.03p 337.03p 329.00p 329.00p 200
03/01/2013 334.00p 335.00p 320.00p 320.00p 6580
02/01/2013 316.00p 325.00p 316.00p 325.00p 619
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

*Close Price adjusted for both dividends and splits