Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
16/12/2013 521.21p 535.36p 521.21p 528.47p 206337
13/12/2013 531.92p 531.92p 523.89p 528.09p 112765
12/12/2013 528.09p 530.00p 523.12p 526.95p 186457
11/12/2013 519.30p 530.00p 519.30p 528.09p 311352
10/12/2013 523.12p 528.47p 513.78p 521.21p 242572
09/12/2013 512.03p 522.74p 505.91p 522.36p 1013621
06/12/2013 508.21p 515.47p 503.13p 505.91p 2062138
05/12/2013 535.36p 536.89p 500.94p 505.91p 1767651
04/12/2013 543.77p 544.21p 537.65p 538.42p 321895
03/12/2013 539.18p 546.83p 539.18p 544.54p 350182
02/12/2013 541.86p 545.07p 541.86p 543.01p 327079
29/11/2013 542.24p 543.01p 537.50p 543.01p 219618
28/11/2013 539.18p 543.98p 538.88p 541.09p 130552
27/11/2013 541.48p 543.77p 539.18p 541.09p 321531
26/11/2013 538.80p 541.86p 536.12p 540.33p 381435
25/11/2013 542.24p 546.85p 536.89p 539.18p 312342
22/11/2013 531.53p 539.95p 530.00p 539.56p 173323
21/11/2013 536.51p 539.18p 527.26p 530.77p 6267298
20/11/2013 543.77p 547.21p 538.80p 539.18p 231216
19/11/2013 550.65p 553.25p 542.62p 543.01p 230185
18/11/2013 548.74p 552.18p 544.47p 551.04p 219198
15/11/2013 543.77p 562.13p 540.89p 544.54p 901574
14/11/2013 546.83p 594.25p 543.01p 545.68p 1411610
13/11/2013 594.25p 598.67p 593.48p 594.25p 346518
12/11/2013 599.98p 601.51p 595.39p 595.39p 154080
11/11/2013 601.51p 605.72p 599.98p 601.51p 243867
08/11/2013 596.16p 604.19p 595.78p 600.37p 264618
07/11/2013 594.25p 617.19p 594.25p 599.98p 438112
06/11/2013 589.66p 599.22p 589.28p 594.25p 430716
05/11/2013 599.22p 601.13p 586.22p 590.42p 207889
04/11/2013 595.01p 604.76p 595.01p 601.13p 254137
01/11/2013 595.01p 598.85p 592.72p 595.39p 128280
31/10/2013 598.84p 601.32p 591.57p 595.01p 233471
30/10/2013 602.66p 604.19p 597.31p 600.37p 191687
29/10/2013 593.48p 605.72p 592.72p 603.04p 236499
28/10/2013 604.19p 604.19p 575.89p 592.72p 426073
25/10/2013 600.37p 620.25p 592.34p 600.37p 424902
24/10/2013 588.89p 594.63p 586.60p 592.72p 487940
23/10/2013 586.60p 589.16p 583.54p 586.60p 364541
22/10/2013 585.45p 586.98p 577.04p 586.98p 269423
21/10/2013 574.36p 586.60p 573.60p 581.25p 415318
18/10/2013 573.60p 575.43p 571.30p 573.60p 706802
17/10/2013 573.60p 573.98p 568.63p 573.60p 384775
16/10/2013 573.60p 577.04p 571.30p 573.60p 466346
15/10/2013 573.60p 573.98p 570.92p 573.60p 128353
14/10/2013 570.16p 574.74p 570.08p 573.60p 304094
11/10/2013 560.21p 574.74p 558.68p 571.30p 274316
10/10/2013 558.68p 564.80p 550.65p 559.83p 330144
09/10/2013 556.77p 563.27p 555.14p 558.30p 373184
08/10/2013 556.77p 561.36p 556.01p 556.01p 211659
07/10/2013 566.33p 567.88p 556.01p 558.30p 137939
04/10/2013 564.04p 570.54p 563.66p 566.33p 146300
03/10/2013 570.16p 572.83p 563.66p 563.66p 178241
02/10/2013 570.54p 572.07p 564.80p 570.54p 182594
01/10/2013 566.71p 572.83p 565.18p 570.54p 608782
30/09/2013 569.01p 570.92p 562.51p 569.77p 283014
27/09/2013 570.92p 572.45p 565.57p 567.10p 120458
26/09/2013 574.36p 574.74p 570.92p 570.92p 167239
25/09/2013 578.19p 578.95p 572.07p 574.36p 225383
24/09/2013 574.36p 580.10p 572.83p 577.42p 343389
23/09/2013 581.63p 585.83p 570.54p 572.83p 354535
20/09/2013 590.81p 590.81p 582.01p 583.16p 751568
19/09/2013 602.28p 602.28p 587.75p 587.75p 147072
18/09/2013 595.01p 596.54p 591.57p 592.72p 239956
17/09/2013 595.01p 605.34p 592.72p 595.78p 349425
16/09/2013 595.39p 598.45p 591.95p 595.01p 408099
13/09/2013 580.86p 592.72p 575.89p 591.57p 190976
12/09/2013 583.92p 584.69p 573.98p 580.10p 205155
11/09/2013 563.66p 582.79p 563.66p 580.86p 304170
10/09/2013 555.24p 569.01p 551.80p 566.33p 207455
09/09/2013 557.54p 560.60p 551.04p 551.80p 332460
06/09/2013 562.13p 563.66p 557.15p 558.68p 191178
05/09/2013 549.12p 563.27p 549.12p 561.36p 188389
04/09/2013 555.24p 577.42p 545.30p 557.54p 358813
03/09/2013 583.54p 588.89p 575.51p 577.42p 350992
02/09/2013 583.92p 592.34p 572.45p 588.89p 305509
30/08/2013 580.10p 580.86p 570.92p 572.45p 464238
29/08/2013 566.71p 580.86p 564.42p 580.86p 364102
28/08/2013 566.33p 567.86p 560.98p 567.86p 152922
27/08/2013 570.92p 576.66p 565.18p 565.95p 265678
23/08/2013 565.95p 573.22p 562.13p 570.54p 200819
22/08/2013 562.13p 592.72p 562.13p 562.13p 664012
21/08/2013 575.51p 576.66p 566.71p 569.77p 153362
20/08/2013 575.51p 577.42p 566.33p 572.07p 138120
19/08/2013 565.57p 577.42p 563.75p 577.42p 173120
16/08/2013 563.27p 570.54p 560.21p 566.71p 124285
15/08/2013 564.80p 570.04p 558.68p 562.13p 176706
14/08/2013 570.92p 575.51p 566.71p 566.71p 156320
13/08/2013 578.95p 581.25p 570.16p 571.69p 115684
12/08/2013 577.04p 581.25p 574.74p 577.42p 123883
09/08/2013 589.28p 589.28p 574.74p 574.74p 223306
08/08/2013 571.30p 586.60p 571.30p 586.60p 312748
07/08/2013 566.33p 575.13p 565.57p 567.86p 142856
06/08/2013 574.74p 581.25p 570.16p 571.30p 226256
05/08/2013 570.54p 574.74p 567.10p 574.74p 142520
02/08/2013 569.01p 572.45p 556.01p 567.10p 255047
01/08/2013 561.74p 566.87p 559.45p 565.95p 119840
31/07/2013 560.98p 562.89p 554.86p 560.21p 155726
30/07/2013 558.30p 562.89p 551.04p 562.89p 186933
29/07/2013 555.62p 562.13p 551.04p 557.54p 199504
26/07/2013 555.24p 557.00p 550.65p 551.04p 212664
25/07/2013 555.62p 559.26p 550.65p 554.86p 117166
24/07/2013 557.54p 559.45p 551.80p 556.39p 850023
23/07/2013 554.48p 556.77p 549.28p 556.77p 143928
22/07/2013 547.59p 552.95p 542.24p 550.65p 125312
19/07/2013 550.27p 554.10p 549.89p 552.18p 127969
18/07/2013 554.48p 556.77p 544.15p 552.95p 230017
17/07/2013 544.54p 544.92p 540.33p 544.15p 275829
16/07/2013 543.77p 547.98p 543.77p 544.54p 303215
15/07/2013 549.12p 550.65p 543.01p 544.54p 431998
12/07/2013 518.53p 549.89p 499.41p 549.89p 1704259
11/07/2013 500.56p 501.71p 496.74p 499.41p 132052
10/07/2013 500.18p 500.94p 495.21p 496.74p 247778
09/07/2013 502.85p 504.77p 499.03p 499.79p 259139
08/07/2013 494.82p 505.91p 487.18p 497.50p 266154
05/07/2013 489.47p 494.59p 482.50p 487.18p 254026
04/07/2013 487.18p 494.82p 483.73p 489.47p 210219
03/07/2013 486.41p 487.56p 476.85p 484.50p 111155
02/07/2013 495.21p 495.21p 484.46p 485.65p 163680
01/07/2013 481.82p 489.85p 481.82p 489.47p 121818
28/06/2013 489.85p 490.79p 482.59p 486.41p 179268
27/06/2013 487.18p 489.01p 482.20p 486.79p 275374
26/06/2013 475.70p 494.82p 475.70p 486.41p 331020
25/06/2013 478.00p 481.44p 472.13p 477.62p 323164
24/06/2013 486.41p 487.94p 474.94p 478.00p 290707
21/06/2013 489.85p 496.74p 485.68p 487.56p 745232
20/06/2013 495.59p 497.50p 485.65p 486.79p 250068
19/06/2013 499.03p 502.52p 495.21p 497.50p 174537
18/06/2013 499.41p 502.47p 499.03p 499.79p 200830
17/06/2013 497.50p 500.94p 494.82p 499.03p 237551
14/06/2013 498.65p 501.96p 495.21p 495.59p 117528
13/06/2013 491.76p 498.59p 491.76p 495.59p 121780
12/06/2013 499.41p 504.77p 494.82p 497.12p 121753
11/06/2013 502.85p 503.24p 493.29p 499.41p 243526
10/06/2013 507.06p 508.21p 502.47p 502.47p 213988
07/06/2013 491.76p 508.59p 491.76p 508.21p 322325
06/06/2013 494.06p 495.59p 491.32p 493.29p 256016
05/06/2013 495.97p 500.56p 489.09p 492.53p 252113
04/06/2013 498.27p 505.15p 492.91p 500.56p 138186
03/06/2013 491.38p 498.27p 489.09p 494.82p 101702
31/05/2013 496.74p 500.94p 493.29p 494.82p 225248
30/05/2013 493.68p 504.00p 493.68p 499.41p 166971
29/05/2013 493.68p 497.12p 489.47p 497.12p 455788
28/05/2013 504.77p 504.77p 491.00p 495.97p 266612
24/05/2013 504.77p 504.77p 492.91p 497.88p 321149
23/05/2013 495.59p 503.62p 489.98p 495.59p 531848
22/05/2013 504.38p 505.96p 498.05p 501.71p 391257
21/05/2013 504.77p 511.27p 497.50p 502.09p 430139
20/05/2013 504.77p 505.53p 502.85p 504.77p 192872
17/05/2013 500.18p 509.87p 498.27p 503.62p 295760
16/05/2013 497.12p 508.21p 494.06p 499.41p 483953
15/05/2013 491.00p 494.82p 487.94p 494.44p 358472
14/05/2013 487.18p 491.76p 486.16p 489.47p 361336
13/05/2013 486.03p 490.23p 486.03p 488.71p 199513
10/05/2013 493.29p 499.41p 486.03p 489.09p 438403
09/05/2013 488.71p 496.80p 487.18p 491.38p 428603
08/05/2013 489.47p 489.47p 483.24p 484.88p 290485
07/05/2013 489.47p 489.47p 482.20p 486.79p 449104
03/05/2013 493.29p 499.03p 487.94p 489.47p 662758
02/05/2013 489.09p 491.76p 485.26p 489.09p 334427
01/05/2013 489.47p 493.29p 484.12p 488.71p 224011
30/04/2013 494.06p 494.44p 481.44p 485.26p 402359
29/04/2013 489.47p 491.38p 484.12p 489.47p 351922
26/04/2013 486.79p 489.47p 481.82p 489.47p 314259
25/04/2013 489.47p 489.47p 484.88p 487.94p 288147
24/04/2013 489.47p 489.47p 486.79p 488.71p 252466
23/04/2013 484.88p 492.53p 484.49p 489.47p 299788
22/04/2013 479.91p 490.23p 479.91p 485.65p 96713
19/04/2013 481.82p 484.34p 476.59p 481.82p 798979
18/04/2013 482.59p 489.47p 480.29p 481.06p 311736
17/04/2013 489.47p 489.47p 478.27p 481.82p 324821
16/04/2013 494.44p 494.44p 482.20p 488.32p 204525
15/04/2013 494.06p 500.70p 489.06p 490.62p 145563
12/04/2013 498.65p 500.94p 493.29p 497.12p 133552
11/04/2013 494.82p 501.87p 493.68p 498.65p 191809
10/04/2013 487.18p 494.06p 486.41p 494.06p 307339
09/04/2013 481.44p 489.09p 480.67p 486.79p 198451
08/04/2013 490.62p 490.62p 477.62p 480.67p 236987
05/04/2013 503.24p 503.24p 474.17p 477.62p 529448
04/04/2013 516.24p 516.24p 488.71p 488.71p 406754
03/04/2013 515.47p 524.65p 505.15p 505.15p 355222
02/04/2013 516.24p 531.92p 514.71p 524.65p 869286
28/03/2013 502.09p 511.65p 497.50p 510.88p 422729
27/03/2013 512.80p 519.94p 496.74p 497.12p 528002
26/03/2013 504.00p 511.27p 497.39p 510.12p 481132
25/03/2013 497.12p 507.83p 495.70p 503.62p 719413
22/03/2013 465.00p 497.50p 463.08p 496.74p 878013
21/03/2013 465.00p 473.41p 461.52p 463.08p 260516
20/03/2013 478.00p 479.91p 461.55p 467.67p 588482
19/03/2013 478.00p 489.09p 478.00p 479.91p 174836
18/03/2013 478.76p 489.47p 478.00p 484.12p 317773
15/03/2013 482.59p 493.29p 478.76p 478.76p 787893
14/03/2013 473.79p 489.47p 472.64p 485.65p 310679
13/03/2013 481.44p 484.50p 472.64p 474.56p 159976
12/03/2013 489.47p 489.47p 479.53p 481.44p 388518
11/03/2013 482.97p 489.47p 481.82p 489.47p 348562
08/03/2013 482.59p 491.00p 482.59p 487.56p 393295
07/03/2013 482.20p 487.18p 481.82p 485.65p 188500
06/03/2013 486.41p 487.94p 484.12p 487.56p 344032
05/03/2013 483.73p 489.47p 483.73p 487.18p 201580

*Close Price adjusted for both dividends and splits