Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
20/07/2015 650.08p 655.05p 647.78p 651.99p 424690
17/07/2015 643.19p 650.08p 642.81p 649.31p 421155
16/07/2015 649.70p 650.08p 643.41p 647.02p 595635
15/07/2015 639.37p 640.14p 634.78p 637.84p 442290
14/07/2015 645.87p 645.87p 632.87p 637.08p 288190
13/07/2015 639.37p 645.11p 633.63p 638.99p 814650
10/07/2015 632.87p 633.50p 625.22p 630.96p 392771
09/07/2015 612.98p 625.60p 612.98p 619.87p 408119
08/07/2015 619.49p 621.78p 612.98p 619.87p 333734
07/07/2015 627.90p 627.90p 612.60p 614.90p 482750
06/07/2015 623.31p 629.43p 623.31p 625.60p 332883
03/07/2015 630.96p 637.46p 627.13p 630.96p 385543
02/07/2015 636.31p 641.66p 635.16p 637.46p 294278
01/07/2015 622.93p 640.14p 620.31p 627.13p 529576
30/06/2015 622.54p 629.05p 617.83p 627.13p 516180
29/06/2015 623.69p 627.13p 622.54p 622.54p 972070
26/06/2015 644.34p 644.34p 625.22p 628.66p 438561
25/06/2015 625.99p 634.78p 625.99p 632.10p 346504
24/06/2015 635.16p 636.69p 628.28p 630.96p 561328
23/06/2015 634.78p 637.08p 630.96p 631.72p 572207
22/06/2015 632.10p 636.57p 628.28p 632.49p 485169
19/06/2015 621.02p 632.10p 621.02p 624.84p 778858
18/06/2015 627.90p 629.81p 619.49p 629.81p 428953
17/06/2015 635.55p 638.99p 624.46p 627.52p 373157
16/06/2015 629.05p 634.78p 624.07p 633.25p 386344
15/06/2015 630.96p 633.63p 623.65p 629.43p 351559
12/06/2015 642.05p 646.67p 634.78p 637.46p 404063
11/06/2015 644.72p 646.64p 640.52p 646.25p 503687
10/06/2015 632.49p 641.66p 632.10p 640.90p 392934
09/06/2015 635.16p 640.14p 630.19p 632.87p 489827
08/06/2015 641.66p 647.16p 638.61p 639.37p 442038
05/06/2015 643.96p 651.66p 640.52p 643.58p 394170
04/06/2015 648.55p 653.14p 644.62p 650.84p 332593
03/06/2015 649.31p 656.58p 649.30p 655.05p 604916
02/06/2015 653.90p 656.20p 645.11p 650.46p 502267
01/06/2015 653.14p 658.49p 647.02p 652.75p 444993
29/05/2015 656.20p 660.78p 652.75p 654.67p 576647
28/05/2015 656.58p 657.73p 653.52p 657.73p 311943
27/05/2015 645.11p 660.78p 645.11p 658.87p 821372
26/05/2015 670.34p 670.34p 654.27p 654.67p 358184
22/05/2015 653.52p 661.55p 653.52p 657.73p 440088
21/05/2015 658.49p 660.82p 656.58p 657.34p 356033
20/05/2015 663.84p 664.06p 658.11p 660.40p 397009
19/05/2015 653.90p 661.93p 652.91p 661.93p 3026188
18/05/2015 650.08p 653.14p 645.11p 651.22p 599689
15/05/2015 645.11p 653.90p 644.72p 648.17p 394179
14/05/2015 643.58p 650.46p 642.81p 646.25p 792032
13/05/2015 645.49p 648.55p 641.66p 646.64p 850971
12/05/2015 640.90p 643.58p 635.55p 642.43p 550355
11/05/2015 655.43p 656.96p 647.78p 648.55p 580602
08/05/2015 657.34p 668.43p 651.61p 653.52p 1058523
07/05/2015 633.25p 646.25p 633.25p 644.72p 782426
06/05/2015 629.05p 637.08p 627.90p 634.78p 934011
05/05/2015 642.43p 646.64p 630.96p 630.96p 946539
01/05/2015 638.61p 643.58p 632.01p 642.43p 312381
30/04/2015 637.84p 645.87p 637.84p 645.11p 630964
29/04/2015 642.43p 650.84p 635.55p 640.90p 656396
28/04/2015 651.22p 651.22p 641.66p 644.72p 654643
27/04/2015 642.43p 655.43p 642.43p 648.93p 512102
24/04/2015 640.52p 660.78p 638.77p 646.25p 691302
23/04/2015 646.25p 646.25p 641.66p 644.34p 589024
22/04/2015 643.19p 648.93p 639.75p 644.34p 569666
21/04/2015 647.40p 650.84p 639.37p 644.72p 885472
20/04/2015 642.43p 648.81p 641.66p 642.81p 735505
17/04/2015 653.14p 653.52p 638.99p 642.43p 603402
16/04/2015 650.46p 652.75p 648.09p 649.31p 659663
15/04/2015 656.58p 656.58p 650.08p 653.52p 448068
14/04/2015 649.70p 656.96p 649.70p 653.52p 2508814
13/04/2015 655.43p 657.73p 653.14p 654.28p 491832
10/04/2015 653.14p 656.96p 647.54p 656.96p 645378
09/04/2015 638.61p 651.61p 638.61p 648.93p 627449
08/04/2015 637.46p 644.35p 637.46p 640.52p 709042
07/04/2015 638.61p 643.58p 637.08p 641.28p 910225
02/04/2015 632.10p 634.02p 627.13p 634.02p 838296
01/04/2015 620.63p 632.10p 616.50p 627.90p 913048
31/03/2015 632.87p 639.93p 622.16p 622.16p 1139696
30/03/2015 635.16p 643.83p 632.87p 635.55p 1002994
27/03/2015 643.96p 649.96p 632.87p 636.69p 910780
26/03/2015 661.17p 664.75p 644.34p 646.25p 1695794
25/03/2015 679.14p 680.68p 674.55p 675.32p 2534834
24/03/2015 678.37p 679.90p 673.79p 676.85p 1129576
23/03/2015 680.67p 687.59p 671.87p 675.32p 1157390
20/03/2015 660.40p 715.09p 656.20p 679.14p 8198248
19/03/2015 665.37p 665.37p 653.52p 657.73p 2107209
18/03/2015 653.90p 669.96p 638.28p 659.25p 2083350
17/03/2015 653.90p 667.67p 651.99p 656.20p 997072
16/03/2015 660.40p 668.43p 651.61p 665.37p 1010093
13/03/2015 650.08p 660.62p 648.55p 654.67p 636555
12/03/2015 641.66p 650.08p 641.28p 650.08p 498649
11/03/2015 645.49p 647.40p 638.22p 642.81p 474115
10/03/2015 660.40p 660.40p 641.66p 642.81p 706134
09/03/2015 650.84p 660.02p 650.84p 658.11p 2106910
06/03/2015 656.20p 657.34p 650.46p 655.05p 545621
05/03/2015 646.25p 656.20p 646.25p 656.20p 621926
04/03/2015 644.72p 648.17p 642.29p 647.40p 505363
03/03/2015 651.99p 656.20p 643.58p 644.72p 315496
02/03/2015 647.78p 660.02p 646.02p 654.28p 552811
27/02/2015 666.90p 666.90p 645.71p 656.20p 837173
26/02/2015 656.96p 658.75p 653.52p 656.58p 681663
25/02/2015 652.75p 661.17p 650.08p 657.34p 515601
24/02/2015 649.70p 651.61p 647.85p 649.31p 954426
23/02/2015 650.08p 653.14p 645.87p 650.08p 549154
20/02/2015 641.66p 647.78p 637.46p 647.78p 522165
19/02/2015 638.22p 644.34p 637.46p 638.99p 733431
18/02/2015 639.75p 644.72p 632.49p 640.52p 451515
17/02/2015 642.43p 646.64p 631.72p 642.05p 434209
16/02/2015 638.61p 640.52p 632.91p 633.25p 211315
13/02/2015 636.69p 640.90p 634.78p 638.99p 589689
12/02/2015 626.75p 642.43p 626.75p 637.46p 356404
11/02/2015 636.69p 637.46p 631.72p 631.72p 199611
10/02/2015 628.28p 637.84p 628.28p 637.08p 732355
09/02/2015 627.13p 632.10p 623.31p 629.81p 700833
06/02/2015 624.46p 637.84p 624.46p 634.78p 439701
05/02/2015 627.90p 635.16p 625.60p 632.10p 458669
04/02/2015 641.28p 641.28p 635.55p 636.31p 481653
03/02/2015 634.78p 642.81p 633.71p 640.14p 527547
02/02/2015 645.11p 645.11p 632.87p 635.93p 428331
30/01/2015 646.64p 646.64p 637.46p 641.66p 1138731
29/01/2015 631.72p 641.28p 631.34p 641.28p 411501
28/01/2015 630.96p 637.46p 628.28p 637.46p 731214
27/01/2015 630.58p 631.72p 627.13p 631.72p 1701480
26/01/2015 627.90p 630.58p 621.02p 629.43p 411293
23/01/2015 632.10p 633.63p 628.28p 630.58p 492788
22/01/2015 623.31p 627.90p 621.02p 624.46p 477797
21/01/2015 620.25p 624.07p 618.72p 621.78p 327333
20/01/2015 631.72p 631.72p 622.93p 623.31p 433035
19/01/2015 627.13p 632.10p 624.84p 628.28p 518026
16/01/2015 617.19p 626.75p 614.90p 624.46p 591846
15/01/2015 622.93p 622.93p 603.42p 615.66p 652550
14/01/2015 627.13p 629.43p 611.84p 619.10p 621922
13/01/2015 613.75p 634.78p 609.54p 634.02p 727759
12/01/2015 617.96p 619.49p 609.54p 612.60p 361652
09/01/2015 612.98p 618.34p 609.93p 614.13p 404476
08/01/2015 609.54p 614.13p 607.25p 613.75p 453541
07/01/2015 605.34p 607.61p 600.06p 606.10p 743617
06/01/2015 617.96p 617.96p 599.22p 599.22p 781658
05/01/2015 626.37p 630.19p 613.02p 614.13p 416491
02/01/2015 630.96p 632.87p 623.11p 626.75p 385199
31/12/2014 619.87p 637.08p 619.87p 634.78p 358498
30/12/2014 624.84p 625.60p 619.87p 624.46p 191940
29/12/2014 615.28p 629.43p 615.28p 624.07p 440816
24/12/2014 616.81p 632.49p 616.81p 625.60p 144709
23/12/2014 624.46p 630.58p 624.07p 629.43p 323792
22/12/2014 620.25p 627.13p 619.49p 627.13p 793696
19/12/2014 617.96p 625.99p 616.43p 622.54p 1034016
18/12/2014 619.87p 619.87p 607.63p 618.72p 699774
17/12/2014 606.87p 610.69p 602.28p 607.63p 752180
16/12/2014 585.83p 607.63p 585.07p 607.63p 993912
15/12/2014 589.66p 602.28p 585.83p 585.83p 604924
12/12/2014 609.93p 613.20p 595.39p 596.92p 398897
11/12/2014 622.54p 622.54p 611.84p 614.90p 633691
10/12/2014 618.72p 622.16p 611.22p 620.63p 432724
09/12/2014 617.96p 630.19p 613.37p 615.28p 719919
08/12/2014 630.19p 634.40p 626.37p 630.19p 559150
05/12/2014 630.19p 632.10p 626.75p 630.58p 856880
04/12/2014 624.07p 634.40p 622.16p 624.07p 992765
03/12/2014 621.02p 629.81p 614.71p 626.75p 1073311
02/12/2014 619.10p 625.60p 610.31p 622.54p 1463459
01/12/2014 608.78p 612.98p 607.89p 612.22p 641722
28/11/2014 613.37p 613.75p 612.22p 613.37p 711072
27/11/2014 611.84p 617.19p 609.93p 613.37p 627101
26/11/2014 597.31p 611.84p 595.56p 609.93p 1232313
25/11/2014 596.54p 603.42p 595.01p 600.75p 1163109
24/11/2014 588.89p 609.93p 588.51p 596.54p 1916928
21/11/2014 583.16p 588.89p 583.16p 588.13p 548806
20/11/2014 580.86p 586.60p 580.86p 585.83p 336688
19/11/2014 588.89p 588.89p 583.92p 583.92p 391920
18/11/2014 586.22p 590.81p 583.92p 587.36p 520500
17/11/2014 581.63p 587.86p 578.19p 586.98p 554427
14/11/2014 580.10p 586.98p 578.57p 586.98p 681661
13/11/2014 580.10p 581.25p 577.48p 581.25p 860117
12/11/2014 578.19p 581.59p 578.19p 581.25p 716535
11/11/2014 578.57p 581.25p 578.57p 581.25p 729148
10/11/2014 572.83p 581.25p 572.45p 581.25p 390951
07/11/2014 580.86p 582.01p 575.13p 575.13p 571073
06/11/2014 582.39p 582.66p 577.80p 578.95p 518837
05/11/2014 581.63p 585.24p 580.10p 582.78p 554803
04/11/2014 574.74p 581.25p 573.22p 578.19p 561476
03/11/2014 576.27p 577.80p 569.39p 573.60p 600142
31/10/2014 579.33p 583.04p 568.63p 575.89p 879084
30/10/2014 573.22p 577.03p 569.01p 575.13p 650757
29/10/2014 568.63p 573.84p 568.63p 572.83p 367041
28/10/2014 561.74p 570.54p 561.36p 570.16p 714684
27/10/2014 567.10p 569.01p 557.54p 560.60p 782474
24/10/2014 562.89p 569.39p 559.93p 564.42p 471383
23/10/2014 556.77p 564.42p 551.80p 561.74p 991153
22/10/2014 554.48p 560.98p 553.52p 554.48p 482353
21/10/2014 546.83p 557.92p 546.83p 554.48p 338836
20/10/2014 548.36p 556.39p 546.83p 550.27p 231367
17/10/2014 541.86p 550.65p 540.33p 550.27p 462763
16/10/2014 549.51p 554.86p 530.00p 541.86p 948541
15/10/2014 556.77p 559.10p 548.47p 549.89p 936647
14/10/2014 551.80p 558.30p 549.89p 557.54p 755543
13/10/2014 550.65p 554.10p 548.36p 552.57p 803808
10/10/2014 547.21p 557.54p 547.21p 554.10p 903462
09/10/2014 560.60p 560.60p 544.15p 551.80p 2085006
08/10/2014 558.30p 560.60p 553.33p 554.86p 584417
07/10/2014 562.13p 565.87p 557.54p 560.21p 563977
06/10/2014 565.18p 570.54p 560.60p 564.04p 496251
03/10/2014 552.95p 564.80p 549.33p 564.42p 487406

*Close Price adjusted for both dividends and splits