Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
29/11/2017 678.49p 691.08p 678.49p 686.13p 611243
28/11/2017 677.59p 684.78p 674.44p 683.43p 548930
27/11/2017 678.94p 683.61p 675.79p 675.79p 537896
24/11/2017 676.69p 679.39p 671.61p 677.59p 1109308
23/11/2017 690.18p 690.18p 671.74p 675.34p 605452
22/11/2017 679.84p 680.74p 674.76p 676.69p 679382
21/11/2017 679.84p 686.58p 676.24p 681.19p 1266428
20/11/2017 676.24p 686.31p 672.19p 679.84p 547210
17/11/2017 684.33p 691.53p 682.18p 686.58p 479256
16/11/2017 680.74p 688.83p 680.56p 687.03p 534052
15/11/2017 686.13p 691.53p 678.49p 681.64p 821032
14/11/2017 681.64p 686.58p 678.17p 684.33p 476426
13/11/2017 688.38p 688.38p 678.63p 679.39p 733472
10/11/2017 684.78p 689.28p 683.43p 686.13p 370800
09/11/2017 686.13p 686.58p 678.41p 684.78p 402489
08/11/2017 683.43p 686.04p 679.39p 685.68p 527556
07/11/2017 689.28p 693.78p 682.54p 685.23p 719676
06/11/2017 691.53p 691.53p 682.00p 689.28p 493291
03/11/2017 690.63p 693.78p 687.93p 689.73p 869402
02/11/2017 686.58p 691.53p 683.88p 690.63p 601750
01/11/2017 680.74p 689.73p 680.74p 686.13p 650901
31/10/2017 681.19p 682.99p 678.49p 680.74p 380147
30/10/2017 675.34p 681.19p 673.54p 679.84p 583454
27/10/2017 683.43p 686.58p 677.80p 680.29p 506480
26/10/2017 669.50p 682.99p 669.50p 682.54p 856954
25/10/2017 679.84p 679.84p 669.50p 669.50p 873208
24/10/2017 681.19p 683.97p 677.14p 678.49p 783690
23/10/2017 684.78p 688.88p 681.64p 682.09p 505909
20/10/2017 689.73p 692.47p 683.66p 686.58p 824840
19/10/2017 687.93p 697.06p 684.33p 687.93p 673722
18/10/2017 681.64p 690.18p 681.64p 687.93p 660328
17/10/2017 687.48p 691.98p 682.99p 682.99p 426594
16/10/2017 691.08p 693.33p 683.79p 687.48p 936435
13/10/2017 687.93p 697.37p 686.13p 695.13p 521598
12/10/2017 679.84p 692.43p 679.84p 690.18p 574163
11/10/2017 683.43p 686.58p 682.09p 682.09p 343545
10/10/2017 678.94p 684.33p 678.94p 682.54p 346303
09/10/2017 682.09p 685.23p 679.84p 680.29p 499138
06/10/2017 677.14p 684.78p 677.14p 681.64p 509311
05/10/2017 671.74p 681.19p 671.74p 675.79p 705934
04/10/2017 675.34p 676.69p 672.19p 674.44p 611078
03/10/2017 681.64p 681.64p 674.44p 674.89p 542351
02/10/2017 675.79p 679.84p 675.34p 679.84p 622424
29/09/2017 668.15p 679.84p 667.70p 679.84p 1002323
28/09/2017 667.70p 672.19p 665.45p 667.25p 885368
27/09/2017 661.85p 668.60p 659.15p 665.45p 494175
26/09/2017 662.30p 664.10p 659.60p 660.95p 647442
25/09/2017 664.55p 667.25p 661.40p 662.30p 623417
22/09/2017 659.15p 667.25p 655.56p 665.90p 788254
21/09/2017 665.90p 669.50p 658.26p 659.15p 806423
20/09/2017 665.90p 670.85p 663.20p 664.55p 652153
19/09/2017 666.80p 669.95p 665.45p 668.60p 503016
18/09/2017 668.60p 673.09p 664.10p 668.15p 774498
15/09/2017 665.90p 666.80p 655.56p 665.90p 1912308
14/09/2017 673.09p 673.54p 665.00p 665.90p 645697
13/09/2017 675.34p 678.94p 671.29p 672.64p 971419
12/09/2017 664.10p 675.79p 664.10p 674.44p 804943
11/09/2017 663.20p 670.40p 660.50p 664.10p 1173729
08/09/2017 658.26p 661.85p 654.21p 660.50p 720544
07/09/2017 669.95p 669.95p 657.81p 658.71p 1077509
06/09/2017 687.93p 688.83p 680.29p 683.88p 1024712
05/09/2017 696.02p 701.42p 688.83p 691.53p 1044858
04/09/2017 696.92p 699.17p 691.08p 694.68p 725922
01/09/2017 701.87p 705.02p 696.02p 699.62p 614221
31/08/2017 703.67p 705.92p 700.52p 703.67p 801394
30/08/2017 703.22p 706.82p 699.62p 702.32p 755210
29/08/2017 687.93p 700.97p 687.48p 699.62p 834574
25/08/2017 697.37p 704.12p 695.13p 696.92p 908372
24/08/2017 701.42p 718.51p 692.88p 696.92p 997748
23/08/2017 692.88p 697.82p 691.08p 694.68p 492991
22/08/2017 692.43p 700.97p 690.18p 692.43p 585993
21/08/2017 687.93p 692.43p 685.68p 691.08p 496336
18/08/2017 693.33p 693.78p 684.78p 690.63p 596492
17/08/2017 700.07p 702.77p 696.47p 697.37p 460001
16/08/2017 698.72p 704.12p 695.13p 703.22p 441407
15/08/2017 696.92p 705.92p 693.78p 695.57p 480738
14/08/2017 692.43p 701.87p 691.53p 697.37p 577938
11/08/2017 688.38p 690.63p 682.99p 689.73p 696964
10/08/2017 696.47p 702.32p 687.03p 691.08p 485428
09/08/2017 705.92p 707.27p 687.93p 695.13p 539730
08/08/2017 705.92p 708.16p 702.77p 703.22p 669857
07/08/2017 712.21p 713.56p 705.47p 706.37p 508493
04/08/2017 700.97p 709.96p 699.62p 709.51p 500365
03/08/2017 696.02p 701.87p 696.02p 700.52p 460509
02/08/2017 692.88p 698.27p 689.28p 696.92p 431091
01/08/2017 687.48p 694.68p 686.58p 691.53p 551768
31/07/2017 683.43p 687.93p 681.64p 685.68p 464591
28/07/2017 684.33p 686.13p 678.49p 683.43p 357760
27/07/2017 686.13p 689.73p 684.33p 687.93p 432969
26/07/2017 682.09p 686.58p 680.29p 685.68p 668604
25/07/2017 677.14p 684.33p 676.24p 682.09p 635368
24/07/2017 677.14p 678.94p 670.40p 676.24p 1124266
21/07/2017 686.13p 690.63p 679.84p 681.64p 575985
20/07/2017 682.54p 685.68p 678.04p 684.33p 440143
19/07/2017 678.04p 681.19p 672.64p 680.74p 516121
18/07/2017 677.59p 678.49p 668.15p 677.59p 625046
17/07/2017 674.44p 679.39p 673.54p 674.89p 483520
14/07/2017 680.29p 680.29p 672.19p 674.44p 444670
13/07/2017 681.19p 681.64p 676.69p 678.94p 981231
12/07/2017 684.33p 684.33p 675.34p 679.84p 888963
11/07/2017 693.78p 694.68p 681.19p 682.99p 671519
10/07/2017 698.27p 702.32p 690.18p 693.33p 694660
07/07/2017 694.68p 696.02p 684.33p 696.02p 1034219
06/07/2017 696.02p 696.47p 689.28p 693.78p 782078
05/07/2017 694.68p 695.57p 685.23p 695.57p 461943
04/07/2017 696.47p 697.37p 691.08p 694.23p 587393
03/07/2017 697.37p 697.37p 689.28p 695.57p 884408
30/06/2017 693.78p 700.97p 688.83p 696.02p 884437
29/06/2017 693.33p 696.47p 688.38p 692.43p 3370699
28/06/2017 687.93p 694.68p 684.78p 692.43p 596358
27/06/2017 693.78p 695.57p 685.23p 689.28p 438704
26/06/2017 695.13p 700.97p 693.78p 694.23p 275215
23/06/2017 690.18p 695.57p 686.58p 694.23p 346553
22/06/2017 696.47p 696.47p 685.68p 689.73p 544890
21/06/2017 700.97p 705.92p 691.08p 691.98p 572150
20/06/2017 699.17p 704.12p 696.92p 697.37p 544074
19/06/2017 707.71p 712.21p 696.47p 700.07p 650125
16/06/2017 686.58p 706.37p 686.58p 705.02p 2273952
15/06/2017 697.37p 700.52p 673.54p 685.23p 1929401
14/06/2017 708.16p 714.46p 700.52p 700.97p 1674361
13/06/2017 698.27p 709.96p 698.27p 706.82p 1197923
12/06/2017 692.43p 702.90p 690.63p 697.37p 1225487
09/06/2017 678.94p 694.23p 673.09p 693.33p 1902918
08/06/2017 681.19p 686.27p 679.39p 681.64p 604910
07/06/2017 675.34p 683.97p 674.89p 681.64p 1011675
06/06/2017 680.29p 687.03p 670.67p 675.79p 1171700
05/06/2017 682.09p 689.28p 680.29p 681.19p 555803
02/06/2017 687.48p 689.28p 681.64p 687.03p 895459
01/06/2017 685.68p 688.29p 671.31p 685.68p 1037179
31/05/2017 684.33p 689.28p 677.59p 678.49p 1094382
30/05/2017 692.43p 694.68p 680.74p 687.93p 711030
26/05/2017 691.08p 692.88p 687.93p 688.83p 778530
25/05/2017 683.88p 691.08p 683.43p 690.18p 669639
24/05/2017 680.29p 683.88p 677.59p 681.64p 588289
23/05/2017 676.69p 681.64p 676.69p 679.39p 723684
22/05/2017 674.44p 679.39p 669.95p 676.24p 777987
19/05/2017 670.85p 678.04p 669.05p 672.19p 1690791
18/05/2017 671.74p 671.74p 664.10p 668.60p 2163954
17/05/2017 672.19p 673.99p 663.64p 669.95p 1208432
16/05/2017 682.99p 682.99p 669.05p 673.09p 1381706
15/05/2017 681.19p 687.12p 678.94p 680.74p 820174
12/05/2017 680.29p 685.68p 680.29p 682.99p 551472
11/05/2017 671.29p 681.19p 670.49p 681.19p 828630
10/05/2017 682.99p 685.68p 679.39p 679.39p 534115
09/05/2017 682.09p 687.93p 681.64p 684.78p 850625
08/05/2017 674.44p 685.37p 672.64p 681.64p 1816428
05/05/2017 671.29p 673.54p 665.45p 673.09p 1368600
04/05/2017 669.05p 671.74p 665.45p 670.40p 939663
03/05/2017 660.05p 668.15p 660.05p 666.35p 907002
02/05/2017 664.10p 668.15p 658.35p 663.65p 1220673
28/04/2017 670.85p 670.85p 663.65p 664.55p 753103
27/04/2017 667.70p 670.49p 665.00p 666.35p 704186
26/04/2017 672.64p 673.09p 664.55p 669.95p 1256222
25/04/2017 678.04p 678.04p 672.64p 672.64p 1727951
24/04/2017 676.69p 678.04p 668.15p 676.24p 742967
21/04/2017 663.65p 669.50p 661.85p 662.75p 1109614
20/04/2017 666.35p 667.70p 660.77p 666.80p 2181626
19/04/2017 669.95p 678.49p 665.00p 665.45p 1122422
18/04/2017 673.99p 676.02p 667.25p 671.29p 1860339
13/04/2017 658.71p 673.09p 654.66p 671.74p 1771153
12/04/2017 652.86p 663.21p 652.86p 658.26p 1064162
11/04/2017 654.66p 659.60p 650.16p 654.66p 1203374
10/04/2017 651.06p 654.66p 646.78p 653.31p 920730
07/04/2017 654.21p 656.56p 648.81p 651.06p 1040891
06/04/2017 660.95p 663.65p 652.86p 656.01p 1749980
05/04/2017 664.55p 668.15p 660.95p 666.80p 1204878
04/04/2017 669.05p 673.09p 664.55p 665.90p 963836
03/04/2017 677.14p 680.32p 667.70p 669.05p 1235719
31/03/2017 668.60p 673.99p 656.01p 671.74p 1126238
30/03/2017 675.79p 682.54p 669.32p 672.19p 1808751
29/03/2017 700.52p 701.42p 693.33p 697.37p 1533965
28/03/2017 702.77p 705.92p 699.98p 700.52p 1197788
27/03/2017 701.87p 706.37p 701.87p 705.47p 1298997
24/03/2017 709.51p 709.51p 705.47p 708.16p 1604481
23/03/2017 704.12p 709.51p 700.52p 709.06p 1249908
22/03/2017 708.61p 710.80p 697.98p 704.57p 2145114
21/03/2017 718.06p 724.60p 709.96p 712.66p 1471956
20/03/2017 728.40p 735.12p 715.36p 717.16p 1291406
17/03/2017 718.06p 721.65p 710.30p 711.76p 2955656
16/03/2017 719.85p 723.90p 712.40p 718.06p 976955
15/03/2017 710.86p 717.16p 707.27p 716.26p 746119
14/03/2017 714.46p 721.65p 712.66p 712.66p 1169412
13/03/2017 713.11p 719.85p 711.09p 718.06p 951064
10/03/2017 710.41p 715.29p 708.16p 711.31p 746657
09/03/2017 701.42p 708.75p 697.37p 707.71p 772004
08/03/2017 705.02p 705.02p 699.17p 702.77p 1288480
07/03/2017 706.37p 706.95p 700.97p 702.32p 753245
06/03/2017 702.32p 706.98p 701.42p 704.57p 1154386
03/03/2017 704.57p 704.57p 690.63p 699.62p 748494
02/03/2017 700.97p 707.27p 688.61p 693.78p 1475977
01/03/2017 690.18p 702.32p 690.18p 696.92p 1897408
28/02/2017 691.98p 696.02p 689.73p 690.63p 1521405
27/02/2017 694.23p 696.02p 687.62p 691.53p 1103875
24/02/2017 691.98p 699.99p 690.18p 690.18p 1097304
23/02/2017 693.33p 700.07p 690.63p 696.92p 1462939
22/02/2017 689.73p 696.02p 688.38p 696.02p 1027955
21/02/2017 710.41p 710.41p 691.98p 695.57p 536621
20/02/2017 691.98p 698.72p 691.53p 693.78p 388465
17/02/2017 700.52p 701.42p 687.48p 691.98p 715551
16/02/2017 693.33p 697.82p 690.63p 696.02p 842108

*Close Price adjusted for both dividends and splits