Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
30/04/2019 444.00p 450.00p 444.00p 447.00p 8511
29/04/2019 439.00p 448.00p 439.00p 444.00p 10070
26/04/2019 439.00p 439.00p 439.00p 439.00p 0
25/04/2019 440.00p 444.00p 439.00p 439.00p 8510
24/04/2019 443.00p 444.00p 437.20p 440.00p 6966
23/04/2019 443.00p 448.00p 440.00p 443.00p 7648
18/04/2019 436.00p 447.00p 436.00p 443.00p 5334
17/04/2019 435.00p 442.00p 430.00p 436.00p 15389
16/04/2019 435.00p 440.00p 433.10p 435.00p 17286
15/04/2019 435.00p 436.50p 427.70p 435.00p 15396
12/04/2019 442.00p 448.00p 435.00p 435.00p 13883
11/04/2019 433.00p 444.00p 430.10p 442.00p 12967
10/04/2019 433.00p 435.90p 430.00p 433.00p 8092
09/04/2019 435.00p 436.00p 430.90p 433.00p 24510
08/04/2019 418.00p 435.00p 418.00p 435.00p 17156
05/04/2019 416.00p 419.76p 415.00p 418.00p 10404
04/04/2019 416.00p 419.84p 412.00p 416.00p 10115
03/04/2019 408.00p 419.84p 406.80p 416.00p 571783
02/04/2019 413.00p 415.00p 407.50p 410.00p 14554
01/04/2019 413.00p 419.00p 410.00p 413.00p 56829
29/03/2019 403.00p 416.00p 403.00p 413.00p 15356
28/03/2019 379.00p 413.90p 379.00p 403.00p 31489
27/03/2019 365.00p 386.00p 363.50p 379.00p 24654
26/03/2019 337.00p 366.00p 337.00p 365.00p 47507
25/03/2019 336.00p 344.00p 334.00p 337.00p 21189
22/03/2019 334.00p 337.00p 334.00p 336.00p 13027
21/03/2019 334.00p 337.00p 330.48p 334.00p 15022
20/03/2019 334.00p 337.00p 330.56p 334.00p 3627
19/03/2019 334.00p 337.00p 330.48p 334.00p 4137
18/03/2019 334.00p 337.20p 330.56p 334.00p 4778
15/03/2019 335.00p 337.34p 332.69p 334.00p 3339
14/03/2019 334.00p 336.60p 332.60p 335.00p 4162
13/03/2019 336.00p 337.36p 332.32p 334.00p 4846
12/03/2019 339.00p 342.00p 334.10p 336.00p 8401
11/03/2019 338.00p 342.50p 334.00p 339.00p 14811
08/03/2019 342.00p 342.40p 336.00p 338.00p 11123
07/03/2019 342.00p 345.50p 338.80p 342.00p 3890
06/03/2019 342.00p 343.60p 338.00p 342.00p 6307
05/03/2019 342.00p 343.60p 342.00p 342.00p 5497
04/03/2019 335.00p 346.00p 335.00p 342.00p 13654
01/03/2019 335.00p 338.50p 330.10p 335.00p 5563
28/02/2019 344.00p 344.00p 332.00p 335.00p 10137
27/02/2019 347.00p 350.50p 340.10p 344.00p 16198
26/02/2019 347.00p 347.00p 347.00p 347.00p 0
25/02/2019 347.00p 350.72p 343.00p 347.00p 2807
22/02/2019 347.00p 350.00p 343.60p 347.00p 580
21/02/2019 347.00p 350.00p 347.00p 347.00p 3981
20/02/2019 352.00p 353.40p 348.70p 352.00p 5816
19/02/2019 352.00p 353.40p 348.70p 352.00p 6073
18/02/2019 352.00p 353.60p 352.00p 352.00p 9260
15/02/2019 352.00p 353.60p 348.64p 352.00p 2937
14/02/2019 352.00p 355.00p 352.00p 352.00p 4480
13/02/2019 351.00p 356.00p 350.00p 352.00p 24841
12/02/2019 351.00p 356.00p 348.00p 351.00p 9950
11/02/2019 351.00p 356.00p 346.10p 351.00p 36500
08/02/2019 353.00p 361.14p 346.10p 351.00p 7647
07/02/2019 359.00p 359.00p 350.00p 353.00p 16549
06/02/2019 363.00p 363.99p 354.00p 359.00p 9891
05/02/2019 368.00p 368.77p 364.00p 364.00p 3477
04/02/2019 375.00p 376.80p 364.00p 368.00p 56719
01/02/2019 376.00p 376.50p 368.10p 375.00p 8356
31/01/2019 384.00p 384.00p 374.00p 376.00p 12554
30/01/2019 391.00p 391.00p 382.00p 384.00p 7897
29/01/2019 393.00p 393.00p 386.00p 391.00p 4758
28/01/2019 396.00p 396.00p 388.00p 393.00p 4227
25/01/2019 398.00p 398.80p 394.50p 396.00p 2791
24/01/2019 400.00p 402.00p 396.00p 398.00p 2209
23/01/2019 405.00p 405.00p 396.64p 400.00p 2361
22/01/2019 405.00p 407.40p 405.00p 405.00p 5282
21/01/2019 411.00p 411.00p 400.00p 405.00p 8219
18/01/2019 413.00p 417.00p 408.00p 411.00p 16181
17/01/2019 413.00p 413.00p 408.80p 413.00p 588
16/01/2019 417.00p 420.00p 413.00p 413.00p 4416
15/01/2019 419.00p 424.00p 414.00p 417.00p 7353
14/01/2019 423.00p 427.50p 418.00p 419.00p 6847
11/01/2019 423.00p 427.00p 419.20p 423.00p 6150

*Close Price adjusted for both dividends and splits