Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
28/10/2009 254.00p 254.00p 247.00p 247.00p 11130
27/10/2009 257.00p 257.00p 255.00p 255.00p 24050
26/10/2009 256.00p 256.00p 255.50p 255.50p 0
23/10/2009 257.00p 260.00p 256.00p 256.00p 10937
22/10/2009 260.00p 260.00p 254.00p 254.00p 26679
21/10/2009 260.00p 264.00p 260.00p 260.00p 2235
20/10/2009 264.00p 264.00p 263.50p 263.50p 1000
19/10/2009 265.00p 265.00p 264.00p 264.00p 3849
16/10/2009 265.00p 265.00p 265.00p 265.00p 0
15/10/2009 266.00p 266.00p 265.00p 265.00p 4424
14/10/2009 270.00p 270.00p 268.00p 268.00p 4657
13/10/2009 270.00p 270.00p 268.00p 268.00p 6096
12/10/2009 268.00p 270.00p 268.00p 270.00p 4169
09/10/2009 268.00p 268.00p 268.00p 268.00p 10925
08/10/2009 268.00p 268.00p 268.00p 268.00p 0
07/10/2009 271.00p 271.00p 268.00p 268.00p 3255
06/10/2009 270.00p 271.00p 270.00p 271.00p 1500
05/10/2009 269.00p 270.00p 269.00p 270.00p 1800
02/10/2009 270.00p 275.00p 269.00p 269.00p 5251
01/10/2009 268.00p 270.00p 267.50p 267.50p 2000
30/09/2009 268.00p 270.00p 268.00p 266.50p 42470
29/09/2009 270.00p 270.00p 265.00p 265.50p 9881
28/09/2009 283.00p 283.00p 272.00p 272.50p 8485
25/09/2009 292.00p 292.00p 287.50p 287.50p 7031
24/09/2009 285.00p 286.50p 285.00p 286.50p 3832
23/09/2009 289.50p 289.50p 287.50p 287.50p 850
22/09/2009 286.00p 289.50p 286.00p 289.50p 22945
21/09/2009 288.00p 291.00p 288.00p 290.00p 76416

*Close Price adjusted for both dividends and splits