Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
15/02/2017 695.13p 702.77p 694.68p 697.37p 781262
14/02/2017 684.78p 692.88p 681.64p 692.88p 1018090
13/02/2017 693.78p 693.78p 679.84p 687.93p 905739
10/02/2017 690.18p 696.20p 686.58p 687.93p 891355
09/02/2017 691.98p 693.99p 688.38p 693.33p 548554
08/02/2017 695.13p 696.47p 687.48p 689.73p 743466
07/02/2017 687.03p 694.68p 683.88p 691.08p 600974
06/02/2017 695.57p 700.15p 683.43p 685.68p 652347
03/02/2017 685.23p 692.88p 677.14p 691.98p 2047909
02/02/2017 670.40p 678.94p 670.40p 678.49p 1150694
01/02/2017 683.43p 683.43p 670.40p 673.09p 757823
31/01/2017 680.29p 685.68p 676.69p 676.69p 1069743
30/01/2017 670.85p 679.55p 665.00p 677.59p 1232059
27/01/2017 669.95p 672.19p 665.90p 669.50p 661901
26/01/2017 661.85p 672.19p 661.85p 667.25p 681065
25/01/2017 659.60p 667.14p 658.71p 662.30p 685822
24/01/2017 665.00p 667.70p 656.46p 658.71p 655735
23/01/2017 656.46p 665.90p 654.21p 664.10p 1199828
20/01/2017 657.36p 663.44p 647.91p 650.16p 801676
19/01/2017 655.11p 659.60p 651.51p 657.81p 704515
18/01/2017 659.15p 659.15p 643.42p 656.01p 1231055
17/01/2017 657.81p 658.26p 648.36p 654.21p 796432
16/01/2017 663.65p 665.00p 656.46p 658.71p 782543
13/01/2017 671.74p 674.05p 663.20p 666.80p 1320489
12/01/2017 675.34p 678.94p 670.26p 672.19p 879884
11/01/2017 678.94p 686.08p 675.34p 680.29p 612606
10/01/2017 689.73p 690.18p 675.34p 682.09p 895140
09/01/2017 675.79p 679.84p 666.72p 677.14p 1209093
06/01/2017 678.49p 681.64p 666.35p 673.09p 702515
05/01/2017 672.64p 680.74p 671.19p 678.49p 658273
04/01/2017 683.43p 684.78p 674.89p 678.49p 928301
03/01/2017 665.90p 680.74p 659.60p 680.29p 1143174
30/12/2016 658.26p 661.85p 656.75p 660.95p 179623
29/12/2016 650.16p 661.40p 650.16p 660.05p 376121
28/12/2016 651.96p 658.26p 645.92p 651.96p 881219
23/12/2016 653.76p 659.38p 652.41p 656.01p 246493
22/12/2016 645.22p 654.66p 642.97p 651.51p 550864
21/12/2016 641.62p 645.67p 638.92p 644.32p 648604
20/12/2016 643.87p 646.57p 638.92p 641.62p 1174091
19/12/2016 647.91p 648.17p 638.92p 643.87p 591388
16/12/2016 656.91p 660.05p 645.67p 649.26p 1228369
15/12/2016 633.53p 647.46p 632.99p 647.46p 1568816
14/12/2016 629.48p 638.47p 628.13p 635.32p 1094534
13/12/2016 627.68p 633.98p 624.97p 633.08p 1036109
12/12/2016 647.91p 647.91p 626.33p 627.23p 1073196
09/12/2016 645.67p 649.26p 642.52p 645.22p 1019927
08/12/2016 652.86p 658.26p 641.62p 649.71p 1047609
07/12/2016 649.71p 658.71p 646.57p 651.06p 851476
06/12/2016 637.57p 645.22p 637.57p 645.22p 761603
05/12/2016 629.93p 645.67p 629.93p 640.27p 737821
02/12/2016 629.48p 641.17p 629.48p 636.67p 733416
01/12/2016 634.43p 640.72p 627.62p 633.98p 974130
30/11/2016 636.22p 647.91p 633.98p 637.57p 1159647
29/11/2016 641.62p 645.67p 638.92p 643.42p 684422
28/11/2016 646.57p 651.37p 638.92p 641.62p 731115
25/11/2016 650.61p 655.25p 647.01p 649.71p 444187
24/11/2016 654.21p 658.26p 650.61p 651.51p 525010
23/11/2016 663.65p 669.05p 651.96p 655.11p 905855
22/11/2016 650.61p 667.25p 650.61p 662.30p 1041694
21/11/2016 668.15p 668.15p 651.06p 656.46p 851991
18/11/2016 664.10p 669.50p 660.50p 665.45p 778968
17/11/2016 657.36p 665.90p 657.36p 664.10p 568302
16/11/2016 665.00p 670.40p 662.30p 662.30p 1062209
15/11/2016 663.65p 665.00p 657.22p 662.30p 988285
14/11/2016 664.10p 669.50p 656.46p 660.95p 752965
11/11/2016 663.20p 665.90p 651.51p 658.26p 816230
10/11/2016 656.46p 673.99p 647.21p 661.40p 1515561
09/11/2016 636.67p 653.76p 621.39p 653.76p 1697520
08/11/2016 652.41p 656.01p 645.22p 649.26p 808343
07/11/2016 651.96p 651.96p 641.62p 650.16p 788941
04/11/2016 655.56p 657.13p 635.77p 637.57p 1333452
03/11/2016 636.22p 666.35p 634.43p 654.66p 2031739
02/11/2016 651.96p 651.96p 629.39p 632.63p 2228965
01/11/2016 661.85p 662.75p 643.87p 652.41p 1980806
31/10/2016 662.30p 665.90p 653.31p 656.91p 1180782
28/10/2016 663.65p 666.92p 651.51p 664.10p 1094523
27/10/2016 666.35p 669.50p 660.50p 664.55p 987076
26/10/2016 684.33p 685.68p 664.55p 666.35p 1275076
25/10/2016 660.95p 701.42p 656.35p 679.39p 2178451
24/10/2016 678.76p 683.45p 653.77p 653.90p 2872040
21/10/2016 676.46p 683.19p 675.32p 676.08p 749241
20/10/2016 684.88p 686.79p 678.37p 680.29p 925359
19/10/2016 679.14p 688.70p 675.70p 679.90p 831997
18/10/2016 667.67p 683.73p 667.67p 683.35p 890438
17/10/2016 669.58p 673.40p 663.46p 665.37p 797065
14/10/2016 672.26p 677.61p 668.43p 671.11p 528871
13/10/2016 669.96p 676.08p 663.84p 669.96p 1358990
12/10/2016 671.11p 677.23p 669.90p 672.26p 799153
11/10/2016 668.43p 679.52p 668.43p 671.87p 642458
10/10/2016 669.20p 676.66p 664.99p 672.26p 950796
07/10/2016 668.81p 676.92p 665.37p 671.11p 1098571
06/10/2016 669.96p 676.85p 664.99p 668.81p 863603
05/10/2016 663.08p 669.96p 659.18p 669.20p 1019936
04/10/2016 676.85p 684.11p 660.02p 664.99p 2773387
03/10/2016 674.93p 681.43p 668.86p 676.08p 809529
30/09/2016 661.93p 676.46p 657.34p 672.64p 1214789
29/09/2016 669.96p 677.99p 661.55p 673.02p 2252836
28/09/2016 646.25p 665.37p 638.99p 663.46p 1843963
27/09/2016 653.90p 654.47p 636.31p 641.28p 509403
26/09/2016 657.73p 657.73p 643.58p 649.31p 606930
23/09/2016 662.31p 662.31p 653.90p 657.34p 359060
22/09/2016 664.99p 670.73p 660.78p 661.93p 496214
21/09/2016 664.99p 671.11p 659.25p 660.78p 624572
20/09/2016 651.22p 663.08p 651.22p 658.11p 465252
19/09/2016 649.31p 656.20p 646.64p 654.67p 1074496
16/09/2016 642.05p 653.14p 641.20p 645.49p 1242757
15/09/2016 635.55p 643.96p 634.78p 643.58p 441719
14/09/2016 633.25p 639.75p 632.87p 634.40p 734833
13/09/2016 640.14p 644.34p 631.72p 632.87p 663500
12/09/2016 629.43p 633.63p 626.37p 631.72p 796661
09/09/2016 643.19p 650.08p 633.25p 637.84p 568297
08/09/2016 648.17p 654.77p 641.28p 648.93p 721412
07/09/2016 671.87p 672.64p 663.84p 667.67p 729621
06/09/2016 674.17p 677.79p 666.14p 668.43p 508200
05/09/2016 667.67p 685.23p 667.67p 675.70p 782051
02/09/2016 666.14p 682.14p 662.31p 679.14p 1037894
01/09/2016 662.70p 669.81p 661.17p 664.61p 956830
31/08/2016 651.61p 669.20p 651.61p 664.61p 1966066
30/08/2016 627.52p 657.34p 627.52p 656.96p 858896
26/08/2016 628.66p 649.31p 628.66p 644.34p 870750
25/08/2016 642.81p 649.31p 627.13p 634.02p 2765210
24/08/2016 647.02p 650.51p 642.81p 646.25p 633790
23/08/2016 643.19p 650.65p 639.34p 648.93p 627254
22/08/2016 631.34p 639.37p 629.00p 636.69p 423766
19/08/2016 642.05p 643.96p 632.49p 632.49p 586373
18/08/2016 635.16p 640.52p 635.16p 638.22p 380591
17/08/2016 644.34p 648.74p 634.02p 634.40p 421793
16/08/2016 648.17p 653.14p 645.11p 645.11p 825950
15/08/2016 646.64p 656.20p 643.96p 653.90p 609551
12/08/2016 642.43p 649.31p 642.43p 647.78p 282978
11/08/2016 648.93p 648.93p 634.02p 642.81p 574484
10/08/2016 633.25p 643.96p 633.25p 640.52p 964789
09/08/2016 637.84p 645.11p 633.25p 641.28p 722230
08/08/2016 645.11p 652.75p 641.28p 642.43p 743638
05/08/2016 623.31p 641.28p 623.31p 640.90p 823650
04/08/2016 611.84p 630.96p 609.78p 625.99p 619822
03/08/2016 614.51p 614.51p 607.42p 609.16p 532173
02/08/2016 603.81p 616.43p 602.66p 612.98p 764149
01/08/2016 614.90p 618.72p 607.63p 608.01p 453425
29/07/2016 598.07p 616.81p 598.07p 613.75p 796728
28/07/2016 607.63p 619.87p 604.19p 604.19p 458358
27/07/2016 604.19p 615.66p 599.22p 611.84p 665840
26/07/2016 597.31p 601.91p 595.39p 597.31p 495824
25/07/2016 592.34p 600.75p 576.27p 597.69p 605663

*Close Price adjusted for both dividends and splits