Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
09/02/2011 260.00p 261.76p 260.00p 261.00p 17990
08/02/2011 262.00p 262.00p 254.00p 259.50p 19258
07/02/2011 256.75p 262.14p 252.00p 254.00p 37067
04/02/2011 249.25p 255.00p 247.00p 253.50p 5456
03/02/2011 250.00p 252.75p 245.25p 252.50p 21562
02/02/2011 265.00p 268.00p 257.00p 262.50p 12303
01/02/2011 272.00p 285.00p 264.86p 266.50p 24238
31/01/2011 278.50p 278.50p 272.00p 272.50p 400
28/01/2011 277.00p 278.50p 277.00p 278.50p 0
27/01/2011 272.75p 283.53p 272.75p 277.00p 28866
26/01/2011 285.00p 285.00p 272.00p 278.00p 16713
25/01/2011 280.00p 281.00p 275.00p 281.00p 51650
24/01/2011 280.00p 288.00p 280.00p 285.00p 2637
21/01/2011 290.00p 290.00p 285.00p 285.00p 12539
20/01/2011 293.00p 295.00p 287.00p 292.50p 16155
19/01/2011 290.00p 290.00p 287.60p 290.00p 749
18/01/2011 290.00p 290.00p 286.30p 290.00p 3498
17/01/2011 287.60p 294.80p 286.70p 290.00p 1440
14/01/2011 292.60p 294.00p 290.00p 294.00p 8172
13/01/2011 297.00p 297.00p 295.00p 295.00p 27000
12/01/2011 300.00p 300.00p 291.50p 293.50p 83718
11/01/2011 292.20p 298.28p 292.20p 295.00p 5254
10/01/2011 293.75p 299.75p 293.75p 299.75p 4013
07/01/2011 290.25p 300.00p 290.25p 295.00p 8085
06/01/2011 295.00p 299.00p 286.50p 297.00p 181458
05/01/2011 287.50p 290.00p 282.00p 290.00p 38572
04/01/2011 287.50p 295.00p 283.00p 287.50p 8160
31/12/2010 287.50p 287.50p 287.50p 287.50p 0
30/12/2010 287.50p 287.50p 281.00p 287.50p 190354
29/12/2010 287.50p 287.50p 283.00p 287.50p 300
24/12/2010 280.00p 287.50p 280.00p 287.50p 3000
23/12/2010 288.50p 288.50p 282.00p 288.50p 15301
22/12/2010 288.50p 290.00p 288.50p 288.50p 200
21/12/2010 282.00p 295.00p 282.00p 288.50p 15214
20/12/2010 288.50p 291.49p 288.50p 288.50p 100
17/12/2010 282.00p 289.00p 280.00p 288.50p 12200
16/12/2010 288.50p 290.00p 280.00p 287.50p 7267
15/12/2010 280.00p 288.50p 280.00p 288.50p 3000
14/12/2010 280.00p 287.50p 280.00p 287.50p 2300
13/12/2010 290.00p 290.00p 280.00p 290.00p 2662
10/12/2010 290.00p 295.00p 280.00p 290.00p 1114
09/12/2010 290.00p 299.00p 290.00p 290.00p 85
08/12/2010 290.00p 290.00p 290.00p 290.00p 0
07/12/2010 290.00p 295.00p 290.00p 290.00p 678
06/12/2010 290.00p 290.00p 290.00p 290.00p 0
03/12/2010 292.50p 292.50p 280.00p 290.00p 5650
02/12/2010 292.50p 292.50p 292.50p 292.50p 0
01/12/2010 292.50p 292.50p 292.50p 292.50p 0
30/11/2010 292.50p 292.50p 292.50p 292.50p 0
29/11/2010 292.50p 292.50p 292.50p 292.50p 0
26/11/2010 292.50p 292.50p 285.15p 292.50p 1650
25/11/2010 290.00p 292.50p 290.00p 292.50p 0
24/11/2010 290.00p 290.00p 285.00p 290.00p 7100
23/11/2010 290.00p 290.00p 285.00p 290.00p 982
22/11/2010 287.50p 291.95p 285.00p 290.00p 3501
19/11/2010 280.00p 287.50p 280.00p 287.50p 7109
18/11/2010 287.50p 287.50p 287.50p 287.50p 0
17/11/2010 290.00p 293.89p 287.50p 287.50p 330
16/11/2010 290.00p 290.00p 290.00p 290.00p 0
15/11/2010 290.00p 290.00p 280.00p 290.00p 5500
12/11/2010 290.00p 290.00p 284.20p 290.00p 625
11/11/2010 290.00p 290.00p 284.20p 290.00p 3333
10/11/2010 290.00p 290.00p 282.00p 290.00p 4440
09/11/2010 290.00p 290.00p 280.00p 290.00p 9202
08/11/2010 290.00p 300.00p 290.00p 290.00p 30
05/11/2010 290.00p 298.20p 281.80p 290.00p 2118
04/11/2010 290.00p 295.00p 285.20p 290.00p 1850
03/11/2010 290.00p 290.00p 285.20p 290.00p 400
02/11/2010 290.00p 290.00p 281.00p 290.00p 1109
01/11/2010 290.00p 298.20p 290.00p 290.00p 1828
29/10/2010 290.00p 290.00p 285.00p 290.00p 2500
28/10/2010 290.00p 290.00p 280.00p 290.00p 15369
27/10/2010 300.00p 300.00p 285.00p 290.00p 1232
26/10/2010 290.00p 290.00p 288.20p 290.00p 6886
25/10/2010 282.50p 282.50p 282.50p 282.50p 0
22/10/2010 282.50p 290.00p 278.15p 282.50p 8250
21/10/2010 280.00p 290.00p 272.40p 282.50p 12192
20/10/2010 277.50p 290.00p 277.50p 280.00p 99
19/10/2010 280.00p 280.00p 273.75p 277.50p 7883
18/10/2010 275.00p 275.00p 273.40p 275.00p 4227
15/10/2010 275.00p 275.00p 273.40p 275.00p 2000
14/10/2010 275.00p 280.00p 275.00p 275.00p 700
13/10/2010 275.00p 280.00p 273.40p 275.00p 10173
12/10/2010 265.00p 265.00p 265.00p 265.00p 0
11/10/2010 267.50p 267.50p 265.00p 265.00p 0
08/10/2010 264.00p 267.50p 263.00p 267.50p 3540
07/10/2010 255.00p 273.00p 255.00p 264.00p 2514
06/10/2010 264.00p 264.00p 264.00p 264.00p 0
05/10/2010 260.00p 272.00p 255.00p 264.00p 251227
04/10/2010 260.00p 260.00p 255.00p 260.00p 50850
01/10/2010 260.00p 260.00p 260.00p 260.00p 0
30/09/2010 260.00p 260.00p 260.00p 260.00p 0
29/09/2010 260.00p 270.00p 260.00p 260.00p 350
28/09/2010 260.00p 270.00p 260.00p 260.00p 1111
27/09/2010 252.50p 265.00p 252.00p 260.00p 10195
24/09/2010 255.00p 255.00p 252.50p 252.50p 6536
23/09/2010 247.50p 255.00p 243.00p 248.75p 1094
22/09/2010 247.50p 255.83p 247.50p 247.50p 1385
21/09/2010 247.50p 247.50p 247.50p 247.50p 0
20/09/2010 248.50p 248.50p 247.50p 247.50p 4500
17/09/2010 250.00p 250.00p 248.50p 248.50p 1000
16/09/2010 245.00p 245.00p 245.00p 245.00p 0
15/09/2010 245.00p 245.00p 245.00p 245.00p 0
14/09/2010 245.00p 245.00p 245.00p 245.00p 0
13/09/2010 245.50p 250.00p 245.00p 245.00p 1600
10/09/2010 243.00p 250.00p 243.00p 245.50p 775
09/09/2010 240.00p 245.00p 240.00p 243.00p 29447
08/09/2010 247.50p 247.50p 247.50p 247.50p 0
07/09/2010 246.00p 247.50p 246.00p 247.50p 0
06/09/2010 247.50p 247.50p 240.00p 246.00p 12010
03/09/2010 247.50p 247.50p 247.50p 247.50p 0
02/09/2010 247.50p 247.50p 243.00p 247.50p 2366
01/09/2010 247.50p 247.50p 247.50p 247.50p 0
31/08/2010 244.00p 255.00p 240.00p 247.50p 11285
27/08/2010 244.00p 244.00p 244.00p 244.00p 0
26/08/2010 244.00p 244.00p 243.00p 244.00p 450
25/08/2010 247.50p 247.50p 244.00p 244.00p 0
24/08/2010 247.50p 247.50p 243.00p 247.50p 1338
23/08/2010 248.50p 255.00p 247.50p 247.50p 572
20/08/2010 247.50p 253.00p 244.60p 248.50p 2067
19/08/2010 247.50p 255.00p 247.50p 247.50p 44
18/08/2010 247.50p 247.50p 247.50p 247.50p 0
17/08/2010 247.50p 247.50p 247.50p 247.50p 0
16/08/2010 247.50p 255.00p 247.50p 247.50p 3950
13/08/2010 249.00p 249.00p 247.50p 247.50p 0
12/08/2010 246.50p 253.00p 243.50p 249.00p 5760
11/08/2010 245.00p 246.50p 245.00p 246.50p 475
10/08/2010 247.00p 250.00p 245.00p 245.00p 11662
09/08/2010 240.50p 247.89p 240.50p 242.00p 4600
06/08/2010 239.00p 244.90p 239.00p 240.50p 1250
05/08/2010 240.00p 241.93p 235.35p 239.00p 23312
04/08/2010 240.00p 240.91p 235.00p 240.00p 61648
03/08/2010 250.00p 257.62p 245.00p 245.50p 3760
02/08/2010 255.00p 255.00p 255.00p 255.00p 0
30/07/2010 255.00p 259.90p 255.00p 255.00p 2780
29/07/2010 255.00p 259.50p 255.00p 255.00p 4660
28/07/2010 255.00p 255.00p 250.50p 255.00p 990
27/07/2010 255.00p 255.00p 251.50p 255.00p 6043
26/07/2010 253.50p 258.00p 251.50p 255.00p 3585
23/07/2010 253.50p 253.50p 248.95p 253.50p 1900
22/07/2010 250.00p 253.50p 250.00p 253.50p 2936
21/07/2010 257.50p 263.00p 252.25p 257.50p 2105
20/07/2010 259.00p 259.00p 257.50p 257.50p 0
19/07/2010 256.00p 265.00p 254.32p 259.00p 18120
16/07/2010 256.00p 256.00p 256.00p 256.00p 0
15/07/2010 256.00p 256.00p 247.00p 256.00p 1975
14/07/2010 255.00p 264.80p 255.00p 256.00p 3225
13/07/2010 255.00p 264.00p 245.00p 255.00p 6836
12/07/2010 260.00p 260.00p 255.00p 255.00p 7470
09/07/2010 252.50p 252.50p 252.50p 252.50p 0
08/07/2010 255.00p 255.00p 252.50p 252.50p 0
07/07/2010 255.00p 255.00p 245.50p 255.00p 2663
06/07/2010 250.00p 250.00p 245.50p 250.00p 1954
05/07/2010 250.00p 255.00p 247.00p 250.00p 4475
02/07/2010 247.50p 250.00p 247.50p 250.00p 0
01/07/2010 252.50p 252.50p 247.50p 247.50p 2225
30/06/2010 255.00p 263.00p 245.00p 252.50p 8851
29/06/2010 260.00p 273.42p 259.00p 259.00p 9792
28/06/2010 267.50p 267.50p 267.50p 267.50p 0
25/06/2010 265.00p 270.00p 265.00p 267.50p 9250
24/06/2010 265.00p 265.00p 259.06p 265.00p 1453
23/06/2010 262.00p 268.00p 260.00p 265.00p 45463
22/06/2010 266.00p 266.00p 266.00p 266.00p 0
21/06/2010 268.50p 270.00p 260.19p 266.00p 8224
18/06/2010 275.00p 275.00p 268.50p 268.50p 800
17/06/2010 268.50p 271.00p 268.50p 271.00p 619
16/06/2010 265.00p 274.85p 265.00p 268.50p 2954
15/06/2010 266.50p 270.00p 260.00p 265.00p 3810
14/06/2010 267.50p 274.85p 257.29p 266.50p 5915
11/06/2010 264.00p 267.50p 262.00p 267.50p 2300
10/06/2010 266.00p 268.00p 260.00p 264.00p 5535
09/06/2010 265.50p 266.00p 265.00p 266.00p 10349
08/06/2010 265.50p 265.50p 260.10p 265.00p 1000
07/06/2010 265.00p 269.91p 261.99p 265.50p 554
04/06/2010 260.00p 265.00p 260.00p 265.00p 9261
03/06/2010 265.00p 269.60p 265.00p 266.00p 1115
02/06/2010 265.00p 269.50p 265.00p 265.00p 390
01/06/2010 265.00p 269.50p 265.00p 265.00p 1681
28/05/2010 265.00p 269.50p 265.00p 265.00p 1524
27/05/2010 265.00p 269.50p 265.00p 265.00p 600
26/05/2010 265.00p 265.00p 265.00p 265.00p 7301
25/05/2010 265.00p 265.00p 265.00p 265.00p 1000
24/05/2010 265.00p 267.50p 265.00p 267.50p 11279
21/05/2010 270.00p 270.50p 270.00p 270.50p 19277
20/05/2010 270.00p 275.00p 270.00p 275.00p 3750
19/05/2010 280.00p 280.00p 270.00p 275.00p 598
18/05/2010 280.00p 280.00p 270.00p 280.00p 457187
17/05/2010 268.50p 268.50p 268.50p 268.50p 0
14/05/2010 265.00p 275.00p 260.00p 268.50p 12294
13/05/2010 260.00p 265.00p 260.00p 265.00p 3603
12/05/2010 262.50p 265.00p 262.00p 265.00p 1176
11/05/2010 262.50p 264.25p 262.50p 262.50p 6550
10/05/2010 265.00p 265.00p 260.00p 262.50p 324
07/05/2010 265.00p 265.00p 265.00p 265.00p 8304
06/05/2010 280.00p 280.00p 267.00p 274.00p 57667
05/05/2010 275.50p 283.35p 267.00p 275.00p 8660
04/05/2010 281.00p 281.00p 270.00p 275.50p 21000
30/04/2010 285.00p 287.00p 280.00p 285.00p 3198
29/04/2010 290.50p 292.12p 289.00p 289.00p 2000
28/04/2010 290.00p 290.50p 286.00p 290.50p 6104

*Close Price adjusted for both dividends and splits