Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
12/02/2020 379.00p 383.00p 379.00p 379.00p 10000
11/02/2020 379.00p 386.00p 375.00p 379.00p 24061
10/02/2020 379.00p 385.17p 379.00p 379.00p 5670
07/02/2020 384.00p 388.25p 372.70p 379.00p 4924
06/02/2020 384.00p 388.80p 380.00p 384.00p 3620
05/02/2020 381.00p 388.80p 374.28p 384.00p 15129
04/02/2020 381.00p 386.60p 381.00p 381.00p 2400
03/02/2020 381.00p 386.60p 376.00p 381.00p 4266
31/01/2020 381.00p 386.60p 376.15p 381.00p 2155
30/01/2020 381.00p 386.60p 381.00p 381.00p 11087
29/01/2020 379.00p 381.00p 372.00p 381.00p 7053
28/01/2020 383.00p 387.90p 372.28p 379.00p 14176
27/01/2020 385.00p 386.00p 376.00p 383.00p 8981
24/01/2020 385.00p 387.80p 385.00p 385.00p 5309
23/01/2020 393.00p 393.00p 380.10p 385.00p 23824
22/01/2020 393.00p 398.00p 386.00p 393.00p 8268
21/01/2020 393.00p 395.00p 386.85p 393.00p 3126
20/01/2020 387.00p 396.92p 386.70p 393.00p 9650
17/01/2020 365.00p 389.76p 365.00p 387.00p 19668
16/01/2020 363.00p 370.00p 362.37p 365.00p 7489
15/01/2020 359.00p 367.80p 357.10p 363.00p 57219
14/01/2020 361.00p 368.00p 357.04p 359.00p 27924
13/01/2020 361.00p 367.16p 357.92p 361.00p 4297
10/01/2020 355.00p 368.00p 355.00p 361.00p 18236
09/01/2020 355.00p 359.80p 351.00p 355.00p 8912
08/01/2020 335.00p 358.00p 335.00p 355.00p 13845
07/01/2020 333.00p 335.00p 332.60p 335.00p 18005
06/01/2020 335.00p 335.00p 330.00p 333.00p 3715
03/01/2020 335.00p 335.00p 333.90p 335.00p 4000
02/01/2020 335.00p 340.00p 331.50p 335.00p 9340
31/12/2019 335.00p 335.00p 335.00p 335.00p 0
30/12/2019 335.00p 335.00p 335.00p 335.00p 0
27/12/2019 335.00p 335.00p 331.00p 335.00p 5435
24/12/2019 334.00p 335.00p 334.00p 335.00p 0
23/12/2019 334.00p 338.00p 333.00p 334.00p 7427
20/12/2019 332.00p 334.00p 331.05p 334.00p 16782
19/12/2019 332.00p 333.45p 330.25p 332.00p 14286
18/12/2019 332.00p 333.60p 330.08p 332.00p 4734
17/12/2019 332.00p 334.00p 330.00p 332.00p 41092
16/12/2019 332.00p 333.00p 330.08p 332.00p 13778
13/12/2019 332.00p 334.00p 330.40p 332.00p 42317
12/12/2019 332.00p 332.00p 332.00p 332.00p 0
11/12/2019 333.00p 333.00p 330.60p 332.00p 12464
10/12/2019 340.00p 340.00p 330.50p 335.00p 12005
09/12/2019 342.00p 342.00p 338.12p 340.00p 2105
06/12/2019 342.00p 342.00p 341.84p 342.00p 13970
05/12/2019 342.00p 342.00p 341.96p 342.00p 1828
04/12/2019 347.00p 347.00p 341.96p 342.00p 10150
03/12/2019 350.00p 350.00p 346.16p 347.00p 14370
02/12/2019 350.00p 350.00p 348.80p 350.00p 50466
29/11/2019 350.00p 353.84p 348.80p 350.00p 3202
28/11/2019 342.00p 354.00p 342.00p 350.00p 21244
27/11/2019 342.00p 342.00p 341.00p 342.00p 4059
26/11/2019 337.00p 342.00p 334.12p 342.00p 9876
25/11/2019 337.00p 337.00p 334.12p 337.00p 10771
22/11/2019 337.00p 337.00p 334.00p 337.00p 771
21/11/2019 337.00p 337.00p 332.00p 337.00p 6079
20/11/2019 337.00p 337.00p 334.00p 337.00p 9643
19/11/2019 337.00p 337.00p 334.12p 337.00p 967
18/11/2019 337.00p 337.00p 334.10p 337.00p 9909
15/11/2019 337.00p 337.30p 334.50p 337.00p 5085
14/11/2019 337.00p 337.30p 336.90p 337.00p 9523
13/11/2019 337.00p 337.80p 334.06p 337.00p 7269
12/11/2019 339.00p 339.45p 334.00p 337.00p 7830
11/11/2019 339.00p 339.75p 334.20p 339.00p 6045
08/11/2019 339.00p 339.75p 334.20p 339.00p 368
07/11/2019 344.00p 344.00p 335.00p 339.00p 58135
06/11/2019 346.00p 346.00p 342.17p 346.00p 7552
05/11/2019 346.00p 347.20p 342.50p 346.00p 13250
04/11/2019 345.00p 346.00p 342.16p 346.00p 6806
01/11/2019 345.00p 345.00p 340.85p 345.00p 5777
31/10/2019 345.00p 345.00p 340.80p 345.00p 845
30/10/2019 345.00p 346.80p 340.00p 345.00p 3419
29/10/2019 348.00p 348.00p 342.00p 348.00p 5802
28/10/2019 348.00p 348.00p 347.43p 348.00p 2429
25/10/2019 348.00p 348.00p 346.04p 348.00p 158145
24/10/2019 348.00p 348.00p 346.00p 348.00p 10779
23/10/2019 348.00p 348.00p 346.00p 348.00p 3568
22/10/2019 348.00p 348.00p 347.90p 348.00p 460
21/10/2019 348.00p 348.75p 347.00p 348.00p 3668
18/10/2019 348.00p 348.75p 347.25p 348.00p 6644
17/10/2019 351.00p 351.00p 346.00p 348.00p 8554
16/10/2019 351.00p 352.00p 351.00p 351.00p 500
15/10/2019 351.00p 351.00p 349.00p 351.00p 5300
14/10/2019 353.00p 353.00p 348.20p 351.00p 5857
11/10/2019 353.00p 353.00p 348.00p 353.00p 6979
10/10/2019 351.00p 353.00p 348.20p 353.00p 8871
09/10/2019 351.00p 353.00p 349.50p 351.00p 26365
08/10/2019 353.00p 353.00p 349.10p 351.00p 10028
07/10/2019 344.00p 353.00p 344.00p 353.00p 16812
04/10/2019 344.00p 347.00p 344.00p 344.00p 2660
03/10/2019 347.00p 347.00p 340.88p 344.00p 8694
02/10/2019 349.00p 353.80p 344.60p 347.00p 4163
01/10/2019 351.00p 352.00p 346.00p 349.00p 9069
30/09/2019 345.00p 351.00p 343.35p 351.00p 33776
27/09/2019 347.00p 349.00p 340.00p 345.00p 16667
26/09/2019 349.00p 350.45p 347.00p 347.00p 10112
25/09/2019 350.00p 354.00p 349.00p 349.00p 6800
24/09/2019 350.00p 350.75p 346.00p 350.00p 3261
23/09/2019 350.00p 352.00p 346.00p 350.00p 19942
20/09/2019 353.00p 356.00p 350.00p 350.00p 7416
19/09/2019 353.00p 353.00p 350.00p 353.00p 345924
18/09/2019 359.00p 359.00p 351.00p 353.00p 12306
17/09/2019 365.00p 368.00p 358.00p 359.00p 12159
16/09/2019 381.00p 381.00p 380.68p 381.00p 1833
13/09/2019 382.00p 382.00p 380.00p 381.00p 11413
12/09/2019 382.00p 382.00p 380.00p 382.00p 3302
11/09/2019 382.00p 382.00p 380.00p 382.00p 16121
10/09/2019 382.00p 382.00p 380.00p 382.00p 28093
09/09/2019 382.00p 382.00p 380.00p 382.00p 6582
06/09/2019 381.00p 382.00p 381.00p 382.00p 33283
05/09/2019 381.00p 382.20p 380.00p 381.00p 6522
04/09/2019 379.00p 380.00p 378.00p 379.00p 6587
03/09/2019 380.00p 382.24p 376.16p 379.00p 2911
02/09/2019 379.00p 382.00p 376.00p 380.00p 13231
30/08/2019 385.00p 385.00p 380.00p 380.00p 9680
29/08/2019 385.00p 385.50p 382.00p 385.00p 2609
28/08/2019 389.00p 389.90p 385.00p 385.00p 4208
27/08/2019 390.00p 390.00p 386.00p 389.00p 6982
23/08/2019 387.00p 390.00p 386.24p 390.00p 3137
22/08/2019 389.00p 390.00p 384.00p 387.00p 10138
21/08/2019 390.00p 392.00p 386.00p 389.00p 14455
20/08/2019 392.00p 392.00p 388.00p 390.00p 7443
19/08/2019 392.00p 393.70p 388.16p 392.00p 15892
16/08/2019 392.00p 392.00p 391.85p 392.00p 201
15/08/2019 393.00p 394.00p 390.00p 392.00p 4017
14/08/2019 394.00p 394.00p 393.70p 394.00p 762
13/08/2019 394.00p 394.00p 390.00p 394.00p 5558
12/08/2019 394.00p 394.00p 390.24p 394.00p 13183
09/08/2019 394.00p 394.00p 390.24p 394.00p 8747
08/08/2019 398.00p 398.00p 390.30p 395.00p 2736
07/08/2019 398.00p 398.40p 397.00p 398.00p 4846
06/08/2019 398.00p 398.49p 396.00p 398.00p 8810
05/08/2019 398.00p 398.00p 397.15p 398.00p 359
02/08/2019 398.00p 398.00p 396.00p 398.00p 6574
01/08/2019 398.00p 398.00p 396.50p 398.00p 5545
31/07/2019 398.00p 398.00p 396.00p 398.00p 5805
30/07/2019 398.00p 398.00p 396.00p 398.00p 7075
29/07/2019 398.00p 398.00p 396.00p 398.00p 1716
26/07/2019 398.00p 398.00p 397.87p 398.00p 7450
25/07/2019 399.00p 399.00p 396.00p 398.00p 4372
24/07/2019 401.00p 401.75p 400.00p 401.00p 22120
23/07/2019 401.00p 401.00p 400.00p 401.00p 4030
22/07/2019 401.00p 401.00p 400.00p 401.00p 654
19/07/2019 401.00p 401.00p 400.80p 401.00p 1090
18/07/2019 402.00p 404.00p 396.00p 401.00p 13765
17/07/2019 405.00p 405.00p 400.00p 402.00p 21830
16/07/2019 405.00p 405.00p 401.00p 405.00p 3541
15/07/2019 405.00p 409.00p 400.00p 405.00p 7526
12/07/2019 405.00p 406.00p 401.00p 405.00p 11020
11/07/2019 410.00p 410.00p 402.50p 405.00p 7816
10/07/2019 405.00p 407.00p 402.50p 405.00p 15376
09/07/2019 405.00p 407.00p 402.50p 405.00p 1426
08/07/2019 406.00p 410.00p 405.00p 405.00p 15260
05/07/2019 425.00p 426.87p 404.00p 406.00p 74010
04/07/2019 435.00p 435.00p 422.00p 425.00p 8620
03/07/2019 435.00p 435.00p 430.20p 435.00p 9173
02/07/2019 437.00p 437.00p 431.50p 433.00p 11901
01/07/2019 445.00p 446.00p 437.00p 437.00p 8446
28/06/2019 450.00p 450.00p 442.00p 445.00p 7133
27/06/2019 445.00p 445.00p 445.00p 445.00p 0
26/06/2019 451.00p 451.00p 440.00p 445.00p 5900
25/06/2019 451.00p 451.00p 446.20p 451.00p 2664
24/06/2019 461.00p 461.00p 450.00p 451.00p 5459
21/06/2019 461.00p 461.90p 460.96p 461.00p 2912
20/06/2019 462.00p 462.00p 461.00p 461.00p 0
19/06/2019 471.00p 472.00p 460.12p 462.00p 28395
18/06/2019 471.00p 473.50p 471.00p 471.00p 463
17/06/2019 473.00p 475.80p 471.00p 471.00p 2161
14/06/2019 473.00p 473.00p 468.50p 473.00p 361
13/06/2019 473.00p 477.80p 468.20p 473.00p 2348
12/06/2019 475.00p 476.25p 473.00p 473.00p 6313
11/06/2019 476.00p 478.80p 472.00p 476.00p 8799
10/06/2019 475.00p 478.80p 472.00p 476.00p 6199
07/06/2019 476.00p 479.00p 472.00p 475.00p 22913
06/06/2019 476.00p 479.60p 472.16p 476.00p 213
05/06/2019 473.00p 476.80p 471.00p 476.00p 3921
04/06/2019 473.00p 477.90p 471.00p 473.00p 13286
03/06/2019 473.00p 475.99p 473.00p 473.00p 1670
31/05/2019 475.00p 477.00p 470.00p 473.00p 18126
30/05/2019 477.00p 477.00p 470.00p 475.00p 20962
29/05/2019 475.00p 479.50p 470.00p 477.00p 2725
28/05/2019 471.00p 476.00p 467.50p 475.00p 5118
24/05/2019 468.00p 471.00p 468.00p 471.00p 2375
23/05/2019 466.00p 469.84p 466.00p 468.00p 1064
22/05/2019 465.00p 469.20p 462.00p 466.00p 19888
21/05/2019 465.00p 469.00p 463.50p 465.00p 4615
20/05/2019 465.00p 465.00p 465.00p 465.00p 0
17/05/2019 465.00p 469.80p 460.00p 465.00p 17401
16/05/2019 465.00p 470.00p 463.50p 465.00p 12748
15/05/2019 469.00p 469.00p 460.90p 465.00p 9345
14/05/2019 471.00p 474.00p 468.00p 469.00p 7580
13/05/2019 469.00p 474.00p 467.00p 471.00p 23276
10/05/2019 459.00p 469.00p 459.00p 469.00p 15515
09/05/2019 454.00p 460.00p 450.16p 459.00p 5533
08/05/2019 455.00p 460.30p 455.00p 457.00p 12793
07/05/2019 456.00p 462.00p 455.00p 455.00p 12677
03/05/2019 446.00p 458.00p 443.76p 456.00p 10246
02/05/2019 445.00p 448.00p 440.60p 446.00p 10506
01/05/2019 447.00p 452.00p 446.00p 449.00p 4279

*Close Price adjusted for both dividends and splits