Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
02/10/2014 553.33p 554.86p 547.21p 549.12p 641172
01/10/2014 554.48p 558.30p 550.65p 552.95p 601749
30/09/2014 561.36p 561.74p 552.18p 556.77p 450792
29/09/2014 559.83p 562.89p 555.62p 559.45p 447146
26/09/2014 564.80p 569.77p 561.36p 564.04p 317092
25/09/2014 563.27p 570.16p 561.48p 565.95p 761630
24/09/2014 562.51p 563.68p 556.39p 560.21p 612927
23/09/2014 571.69p 571.69p 558.30p 560.98p 545068
22/09/2014 564.04p 572.07p 562.13p 570.54p 675754
19/09/2014 560.21p 572.83p 560.21p 566.33p 2130390
18/09/2014 549.51p 559.45p 549.51p 559.45p 419828
17/09/2014 559.45p 562.13p 551.42p 551.42p 309391
16/09/2014 555.24p 558.68p 549.12p 554.86p 655492
15/09/2014 540.33p 561.74p 540.33p 558.68p 693141
12/09/2014 543.77p 546.45p 541.86p 544.54p 405050
11/09/2014 544.15p 549.12p 543.01p 545.30p 831296
10/09/2014 551.42p 551.42p 546.45p 546.83p 567847
09/09/2014 551.04p 552.99p 545.68p 547.59p 354896
08/09/2014 555.62p 555.62p 543.39p 552.95p 787477
05/09/2014 562.51p 562.51p 551.80p 554.86p 1187672
04/09/2014 560.98p 565.57p 558.75p 560.98p 657389
03/09/2014 562.51p 569.39p 560.62p 564.42p 594689
02/09/2014 571.30p 577.01p 568.63p 575.13p 605100
01/09/2014 570.54p 577.80p 564.91p 573.60p 696544
29/08/2014 565.95p 572.07p 563.20p 566.71p 892689
28/08/2014 572.83p 573.60p 564.80p 565.95p 639901
27/08/2014 573.60p 577.42p 571.23p 573.60p 716347
26/08/2014 564.42p 575.89p 551.65p 575.51p 1101815
22/08/2014 565.18p 569.00p 558.59p 564.42p 2060929
21/08/2014 552.57p 562.51p 538.42p 562.51p 1240782
20/08/2014 561.36p 561.36p 544.92p 546.83p 649372
19/08/2014 551.42p 557.30p 548.70p 551.80p 431835
18/08/2014 550.27p 550.27p 547.09p 550.27p 257455
15/08/2014 549.89p 550.27p 546.83p 548.36p 420736
14/08/2014 549.12p 551.74p 546.45p 549.51p 373370
13/08/2014 547.98p 552.95p 544.54p 549.51p 368524
12/08/2014 548.36p 548.36p 543.39p 547.59p 301496
11/08/2014 549.89p 549.89p 543.77p 546.83p 403990
08/08/2014 542.62p 546.52p 539.95p 545.30p 411106
07/08/2014 536.89p 546.45p 536.89p 544.54p 500396
06/08/2014 539.18p 540.33p 532.30p 539.56p 512850
05/08/2014 543.39p 548.23p 538.80p 538.80p 494811
04/08/2014 532.30p 539.95p 529.62p 539.18p 606452
01/08/2014 535.74p 536.12p 527.71p 529.62p 641379
31/07/2014 542.24p 545.74p 532.68p 535.36p 492813
30/07/2014 533.45p 543.77p 528.09p 540.71p 2536150
29/07/2014 528.86p 534.94p 526.18p 530.39p 3641954
28/07/2014 521.97p 528.47p 519.47p 525.80p 794063
25/07/2014 514.33p 523.50p 513.56p 520.06p 1328056
24/07/2014 497.12p 515.38p 496.35p 513.94p 9513138
23/07/2014 497.12p 503.24p 491.00p 497.12p 7471888
22/07/2014 494.82p 497.12p 494.44p 497.12p 1314636
21/07/2014 495.21p 497.12p 491.00p 497.12p 1047608
18/07/2014 494.06p 497.12p 486.79p 491.00p 1122495
17/07/2014 497.12p 501.32p 494.44p 494.44p 1220049
16/07/2014 494.82p 497.12p 493.68p 497.12p 386495
15/07/2014 492.53p 496.74p 491.23p 492.91p 267725
14/07/2014 490.62p 493.29p 488.62p 493.29p 698812
11/07/2014 493.29p 493.68p 484.50p 489.47p 456766
10/07/2014 494.44p 494.44p 485.65p 492.15p 301378
09/07/2014 501.32p 501.32p 491.00p 492.15p 241748
08/07/2014 500.56p 500.56p 491.00p 496.35p 387907
07/07/2014 500.94p 506.14p 497.50p 499.79p 383383
04/07/2014 504.77p 511.93p 503.24p 505.91p 290919
03/07/2014 500.94p 505.77p 500.83p 504.77p 697960
02/07/2014 502.85p 507.21p 499.41p 502.47p 299189
01/07/2014 501.32p 501.71p 495.13p 500.18p 588565
30/06/2014 485.65p 496.35p 484.88p 496.35p 660282
27/06/2014 484.50p 487.56p 480.67p 485.65p 287383
26/06/2014 480.67p 488.10p 476.85p 483.35p 420465
25/06/2014 474.94p 478.76p 470.24p 478.38p 476541
24/06/2014 482.97p 484.50p 476.09p 478.00p 719190
23/06/2014 478.00p 484.05p 478.00p 481.06p 431162
20/06/2014 487.94p 490.27p 477.90p 478.00p 1524150
19/06/2014 489.47p 491.38p 483.35p 485.26p 424233
18/06/2014 486.41p 490.10p 485.98p 487.18p 444022
17/06/2014 491.76p 491.76p 484.50p 485.26p 366339
16/06/2014 488.71p 492.91p 484.50p 488.32p 349794
13/06/2014 497.12p 497.54p 485.00p 488.71p 278088
12/06/2014 500.94p 652.75p 495.59p 495.59p 834848
11/06/2014 502.85p 502.85p 498.65p 498.65p 291438
10/06/2014 502.85p 504.77p 498.34p 502.47p 400165
09/06/2014 504.77p 506.30p 494.21p 500.18p 386849
06/06/2014 499.03p 503.24p 495.38p 503.24p 376310
05/06/2014 498.65p 499.79p 494.44p 498.65p 652612
04/06/2014 497.12p 499.79p 494.06p 497.88p 261618
03/06/2014 500.18p 500.57p 494.92p 496.35p 337028
02/06/2014 499.79p 500.94p 495.97p 499.03p 503054
30/05/2014 496.35p 501.41p 494.44p 497.12p 586770
29/05/2014 497.12p 500.18p 493.03p 495.59p 232037
28/05/2014 489.47p 501.32p 487.71p 496.35p 357671
27/05/2014 490.62p 491.31p 484.12p 487.94p 517740
23/05/2014 487.18p 489.85p 484.12p 484.50p 488765
22/05/2014 491.38p 491.38p 485.65p 485.65p 545119
21/05/2014 496.74p 496.74p 487.56p 489.85p 236195
20/05/2014 487.56p 492.53p 486.03p 490.62p 501312
19/05/2014 491.76p 498.65p 485.26p 486.03p 460633
16/05/2014 500.94p 503.56p 481.96p 490.62p 757995
15/05/2014 510.50p 510.50p 492.53p 499.03p 542361
14/05/2014 513.94p 513.94p 507.44p 508.59p 299184
13/05/2014 516.24p 518.15p 509.35p 512.03p 203611
12/05/2014 515.09p 515.80p 510.13p 513.18p 645736
09/05/2014 521.21p 521.21p 508.59p 512.41p 411649
08/05/2014 523.89p 523.89p 510.50p 514.33p 332258
07/05/2014 519.30p 521.23p 511.65p 516.24p 337441
06/05/2014 523.12p 523.12p 509.35p 518.15p 755114
02/05/2014 527.71p 527.71p 513.71p 517.00p 555592
01/05/2014 523.89p 550.42p 520.52p 528.86p 1050608
30/04/2014 533.83p 533.83p 518.79p 522.36p 269151
29/04/2014 516.24p 532.30p 512.96p 530.00p 526948
28/04/2014 517.00p 520.64p 511.49p 513.94p 833433
25/04/2014 514.33p 516.24p 509.74p 511.65p 491442
24/04/2014 508.97p 519.97p 504.77p 515.47p 846965
23/04/2014 509.35p 509.74p 503.66p 504.77p 391975
22/04/2014 494.82p 510.46p 494.82p 507.44p 647034
17/04/2014 495.21p 495.21p 483.73p 489.47p 757899
16/04/2014 494.44p 509.67p 487.94p 490.62p 476264
15/04/2014 499.03p 512.24p 490.23p 495.97p 828726
14/04/2014 488.32p 507.79p 488.32p 505.15p 1249826
11/04/2014 482.20p 494.82p 481.44p 492.53p 1286867
10/04/2014 486.41p 489.85p 485.65p 487.18p 525458
09/04/2014 478.00p 486.03p 473.41p 485.65p 716080
08/04/2014 486.79p 489.23p 472.64p 473.41p 541767
07/04/2014 495.59p 496.35p 484.50p 485.26p 331546
04/04/2014 497.50p 502.47p 483.35p 495.21p 713498
03/04/2014 498.27p 507.06p 487.56p 488.71p 516510
02/04/2014 523.89p 523.93p 495.44p 498.65p 1697474
01/04/2014 505.53p 524.45p 504.38p 523.50p 1379348
31/03/2014 507.06p 535.21p 498.65p 504.38p 4749340
28/03/2014 545.68p 563.66p 428.68p 498.65p 5917622
27/03/2014 569.39p 569.77p 559.07p 563.66p 686448
26/03/2014 558.30p 571.69p 542.85p 567.10p 6025674
25/03/2014 534.21p 544.38p 533.45p 543.01p 1187745
24/03/2014 528.09p 558.21p 526.18p 530.00p 1551621
21/03/2014 532.30p 539.95p 526.18p 526.18p 785683
20/03/2014 535.36p 544.92p 531.15p 535.74p 745262
19/03/2014 569.39p 569.39p 523.94p 536.89p 1697390
18/03/2014 565.95p 569.77p 560.60p 566.33p 183836
17/03/2014 557.92p 569.77p 557.92p 566.33p 146813
14/03/2014 562.89p 567.86p 558.68p 560.60p 165286
13/03/2014 569.01p 569.77p 562.13p 567.86p 228276
12/03/2014 565.18p 571.19p 563.66p 567.48p 1500632
11/03/2014 567.10p 570.54p 565.18p 569.77p 244077
10/03/2014 569.39p 570.16p 565.57p 570.16p 265565
07/03/2014 571.30p 571.30p 565.95p 568.24p 261983
06/03/2014 571.30p 572.07p 567.86p 569.77p 305082
05/03/2014 571.30p 573.60p 569.77p 569.77p 897732
04/03/2014 566.33p 573.60p 560.45p 572.83p 341821
03/03/2014 567.48p 573.60p 560.21p 565.95p 218378
28/02/2014 571.69p 573.60p 571.69p 573.60p 414578
27/02/2014 569.01p 573.60p 566.71p 572.45p 270184
26/02/2014 573.60p 573.60p 567.44p 573.60p 258253
25/02/2014 572.07p 573.60p 568.34p 573.60p 940952
24/02/2014 570.16p 573.60p 570.16p 572.07p 282361
21/02/2014 567.48p 573.60p 564.04p 573.60p 518128
20/02/2014 557.54p 569.01p 557.54p 567.48p 243773
19/02/2014 561.74p 573.18p 561.74p 564.42p 274721
18/02/2014 559.83p 565.95p 559.83p 565.95p 397921
17/02/2014 561.74p 566.21p 560.11p 562.13p 230689
14/02/2014 562.13p 562.13p 559.07p 560.60p 225465
13/02/2014 562.13p 562.13p 558.68p 562.13p 191011
12/02/2014 562.13p 562.13p 559.49p 562.13p 604146
11/02/2014 561.36p 563.27p 560.60p 562.13p 2675938
10/02/2014 559.83p 567.75p 559.53p 562.13p 759391
07/02/2014 562.13p 562.51p 560.60p 562.13p 1077753
06/02/2014 562.13p 562.51p 558.30p 562.13p 434721
05/02/2014 560.60p 564.80p 558.68p 560.21p 372724
04/02/2014 554.10p 564.04p 554.10p 560.60p 372016
03/02/2014 559.45p 564.80p 557.54p 558.30p 493828
31/01/2014 562.13p 563.66p 556.39p 561.74p 257581
30/01/2014 557.92p 562.13p 555.62p 559.83p 246297
29/01/2014 559.83p 564.04p 553.71p 559.07p 324854
28/01/2014 559.83p 562.51p 554.48p 556.01p 210815
27/01/2014 559.83p 560.10p 555.78p 557.54p 204530
24/01/2014 565.18p 566.50p 556.63p 558.68p 290376
23/01/2014 559.45p 567.10p 559.45p 564.80p 402282
22/01/2014 569.39p 569.39p 562.89p 565.95p 105386
21/01/2014 562.13p 569.39p 562.01p 566.71p 676268
20/01/2014 562.13p 572.11p 561.36p 569.01p 786809
17/01/2014 562.13p 562.13p 559.45p 562.13p 181368
16/01/2014 562.13p 563.66p 558.86p 562.13p 523423
15/01/2014 561.74p 562.51p 559.45p 562.13p 384718
14/01/2014 562.13p 564.04p 560.21p 562.13p 306895
13/01/2014 562.13p 564.04p 560.06p 562.13p 464151
10/01/2014 561.36p 564.04p 559.83p 562.13p 443497
09/01/2014 561.36p 566.33p 559.30p 562.13p 358184
08/01/2014 563.27p 565.18p 560.98p 562.13p 299691
07/01/2014 562.13p 565.95p 558.26p 564.80p 929054
06/01/2014 563.66p 565.57p 560.18p 562.13p 164706
03/01/2014 563.66p 565.18p 554.48p 562.13p 165636
02/01/2014 558.30p 568.24p 555.62p 558.68p 180498
31/12/2013 557.54p 561.28p 552.18p 556.39p 99245
30/12/2013 559.83p 562.13p 554.10p 554.86p 189614
27/12/2013 562.89p 564.80p 556.77p 564.80p 171720
24/12/2013 538.42p 560.98p 538.42p 559.83p 57419
23/12/2013 534.59p 535.36p 529.52p 535.36p 422755
20/12/2013 531.92p 538.42p 531.92p 534.98p 2375759
19/12/2013 535.36p 536.51p 528.09p 535.36p 391507
18/12/2013 534.98p 534.98p 527.33p 528.09p 130748
17/12/2013 526.18p 535.13p 526.18p 528.86p 168360

*Close Price adjusted for both dividends and splits