Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
18/05/2012 358.18p 361.38p 345.95p 346.70p 492239
17/05/2012 365.78p 365.78p 357.88p 358.62p 368742
16/05/2012 366.53p 370.03p 360.04p 360.56p 66254
15/05/2012 366.23p 371.37p 358.92p 369.81p 208110
14/05/2012 365.33p 375.03p 364.59p 368.02p 265280
11/05/2012 359.52p 365.56p 356.01p 364.81p 502294
10/05/2012 357.13p 369.21p 354.23p 365.33p 329164
09/05/2012 358.03p 362.83p 349.30p 353.33p 454085
08/05/2012 378.76p 379.13p 352.21p 352.21p 296193
04/05/2012 386.21p 391.06p 374.28p 375.03p 165887
03/05/2012 388.45p 395.16p 386.21p 389.94p 431092
02/05/2012 395.16p 395.53p 388.45p 391.80p 151698
01/05/2012 391.80p 396.65p 389.57p 395.53p 79519
30/04/2012 395.90p 397.77p 393.67p 393.67p 49807
27/04/2012 383.60p 405.97p 383.60p 398.89p 199141
26/04/2012 401.12p 403.36p 391.43p 391.43p 94620
25/04/2012 398.14p 398.51p 390.31p 397.39p 127648
24/04/2012 388.82p 400.00p 386.21p 395.16p 112534
23/04/2012 394.04p 394.04p 378.76p 388.82p 134094
20/04/2012 386.21p 394.59p 384.35p 391.06p 110498
19/04/2012 386.21p 395.53p 380.62p 389.57p 243603
18/04/2012 397.77p 399.63p 390.68p 395.16p 209759
17/04/2012 394.04p 397.77p 391.06p 394.41p 255273
16/04/2012 407.09p 409.59p 396.28p 396.65p 180756
13/04/2012 411.19p 415.66p 407.09p 410.07p 136082
12/04/2012 413.80p 414.92p 404.48p 412.31p 123936
11/04/2012 410.07p 417.53p 410.07p 410.82p 347207
10/04/2012 415.29p 423.04p 412.31p 413.80p 304172
05/04/2012 405.60p 417.53p 403.73p 415.66p 287489
04/04/2012 405.60p 412.31p 395.16p 406.71p 393645
03/04/2012 419.39p 423.49p 417.53p 423.12p 406593
02/04/2012 420.13p 422.37p 415.66p 422.37p 272011
30/03/2012 417.53p 422.26p 417.53p 421.25p 635179
29/03/2012 419.39p 419.84p 413.42p 419.02p 232275
28/03/2012 413.42p 420.13p 413.42p 417.90p 94196
27/03/2012 422.74p 427.14p 418.27p 419.76p 515181
26/03/2012 414.54p 426.47p 407.09p 419.02p 276193
23/03/2012 413.80p 423.12p 412.31p 417.53p 234918
22/03/2012 421.63p 421.63p 410.07p 410.07p 41008
21/03/2012 421.63p 424.98p 412.68p 424.98p 85509
20/03/2012 422.74p 424.98p 416.78p 421.63p 75683
19/03/2012 423.86p 425.12p 422.37p 423.49p 200615
16/03/2012 423.86p 428.71p 423.12p 427.22p 501848
15/03/2012 428.34p 432.06p 419.76p 425.35p 106817
14/03/2012 421.63p 429.45p 420.88p 424.98p 230466
13/03/2012 413.80p 428.71p 411.93p 428.71p 169778
12/03/2012 409.70p 416.41p 402.61p 413.80p 52457
09/03/2012 410.44p 412.46p 402.28p 407.83p 58063
08/03/2012 411.19p 414.17p 403.73p 412.68p 80115
07/03/2012 408.58p 419.02p 408.58p 414.54p 42238
06/03/2012 414.17p 414.17p 400.38p 411.19p 88377
05/03/2012 419.39p 422.74p 411.56p 413.80p 70749
02/03/2012 422.00p 423.37p 418.27p 419.76p 42718
01/03/2012 412.31p 421.25p 409.13p 418.27p 65181
29/02/2012 417.53p 419.02p 408.95p 410.07p 114332
28/02/2012 423.86p 424.98p 410.82p 412.31p 275081
27/02/2012 424.98p 424.98p 417.53p 417.53p 37757
24/02/2012 424.98p 424.98p 420.88p 420.88p 178033
23/02/2012 424.98p 429.08p 421.25p 429.08p 120352
22/02/2012 419.02p 426.10p 416.03p 423.49p 138198
21/02/2012 412.31p 424.24p 411.07p 415.66p 221061
20/02/2012 421.25p 425.73p 415.72p 418.27p 289513
17/02/2012 421.25p 429.87p 419.76p 421.25p 221025
16/02/2012 423.49p 425.73p 417.15p 419.39p 155542
15/02/2012 426.84p 429.45p 413.42p 421.25p 165129
14/02/2012 423.12p 429.45p 420.88p 422.00p 260020
13/02/2012 414.92p 432.65p 414.92p 423.12p 321863
10/02/2012 395.16p 419.39p 391.43p 418.27p 309423
09/02/2012 428.34p 432.44p 423.12p 424.61p 72927
08/02/2012 435.42p 435.42p 429.45p 431.69p 33444
07/02/2012 434.30p 435.79p 419.55p 430.95p 125243
06/02/2012 441.38p 441.38p 429.66p 435.79p 49197
03/02/2012 433.56p 441.76p 430.57p 435.42p 257562
02/02/2012 432.81p 439.89p 425.73p 439.89p 120333
01/02/2012 441.38p 450.33p 417.49p 439.89p 207704
31/01/2012 421.25p 442.88p 421.25p 434.67p 291357
30/01/2012 427.96p 440.79p 417.90p 424.98p 112463
27/01/2012 410.44p 426.47p 409.31p 426.47p 71134
26/01/2012 421.63p 429.83p 420.82p 428.71p 345163
25/01/2012 425.73p 432.44p 414.92p 420.13p 84303
24/01/2012 422.74p 432.44p 420.30p 432.44p 113263
23/01/2012 413.42p 420.51p 410.31p 420.51p 80909
20/01/2012 419.02p 424.61p 412.68p 416.03p 420610
19/01/2012 410.82p 427.59p 410.07p 415.66p 180178
18/01/2012 410.44p 410.82p 402.24p 410.44p 58438
17/01/2012 404.10p 414.54p 402.61p 409.70p 45872
16/01/2012 403.73p 406.03p 396.28p 402.24p 99754
13/01/2012 398.51p 410.44p 398.51p 408.58p 85540
12/01/2012 402.99p 410.82p 402.99p 409.32p 58478
11/01/2012 406.34p 418.85p 405.22p 413.80p 83888
10/01/2012 413.05p 415.29p 409.32p 410.07p 61111
09/01/2012 400.00p 411.19p 397.02p 411.19p 65301
06/01/2012 389.19p 410.44p 389.19p 404.48p 60006
05/01/2012 395.53p 400.38p 395.16p 395.16p 93878
04/01/2012 394.79p 404.85p 390.31p 404.85p 73843
03/01/2012 388.07p 394.41p 384.72p 391.43p 60162
30/12/2011 393.67p 393.67p 387.70p 391.43p 83885
29/12/2011 409.70p 411.56p 399.26p 400.75p 136449
28/12/2011 376.52p 407.83p 376.52p 407.83p 69334
23/12/2011 378.38p 389.57p 376.89p 385.47p 7924
22/12/2011 390.31p 393.67p 376.89p 377.26p 121638
21/12/2011 376.52p 404.85p 376.52p 385.84p 202398
20/12/2011 369.14p 385.09p 369.14p 379.87p 117723
19/12/2011 390.31p 397.02p 368.69p 372.79p 179460
16/12/2011 382.11p 402.61p 382.11p 389.94p 291586
15/12/2011 384.72p 401.12p 384.35p 395.16p 174166
14/12/2011 398.51p 398.51p 379.50p 392.18p 82937
13/12/2011 396.28p 406.71p 392.18p 392.18p 80744
12/12/2011 414.92p 419.76p 394.79p 394.79p 77286
09/12/2011 404.85p 410.07p 397.39p 410.07p 197682
08/12/2011 422.74p 422.74p 386.58p 403.36p 347056
07/12/2011 413.80p 426.84p 410.44p 413.80p 92442
06/12/2011 418.64p 422.74p 413.80p 420.51p 87917
05/12/2011 418.64p 424.24p 412.68p 424.24p 132957
02/12/2011 410.07p 417.90p 405.69p 412.31p 353405
01/12/2011 426.10p 426.10p 402.61p 402.61p 469607
30/11/2011 395.16p 414.92p 395.16p 413.80p 1655421
29/11/2011 417.90p 424.98p 404.10p 406.34p 134663
28/11/2011 393.29p 417.53p 391.43p 406.34p 455462
25/11/2011 393.67p 397.77p 386.21p 396.65p 128997
24/11/2011 380.62p 405.60p 370.26p 380.25p 199832
23/11/2011 389.57p 397.77p 364.22p 372.79p 454793
22/11/2011 394.04p 398.89p 377.26p 383.97p 452927
21/11/2011 410.82p 417.53p 383.60p 391.43p 1264271
18/11/2011 366.75p 376.52p 357.19p 366.90p 158812
17/11/2011 368.99p 371.45p 350.42p 364.22p 91855
16/11/2011 352.81p 359.97p 351.17p 357.88p 150198
15/11/2011 357.80p 367.27p 350.20p 350.20p 74038
14/11/2011 359.07p 365.33p 351.39p 356.39p 38807
11/11/2011 358.48p 368.62p 358.18p 368.62p 107716
10/11/2011 364.44p 370.26p 357.88p 365.33p 94435
09/11/2011 382.86p 382.86p 367.69p 372.79p 107418
08/11/2011 355.34p 387.33p 355.34p 387.33p 86288
07/11/2011 372.79p 376.15p 350.57p 361.61p 44525
04/11/2011 361.76p 385.47p 361.61p 385.47p 47940
03/11/2011 370.55p 376.52p 370.55p 370.55p 47575
02/11/2011 379.87p 379.87p 366.90p 372.79p 45695
01/11/2011 382.48p 386.21p 370.63p 370.70p 36067
31/10/2011 387.70p 395.16p 380.62p 389.19p 163250
28/10/2011 395.16p 395.16p 387.70p 395.16p 73453
27/10/2011 391.06p 398.89p 387.70p 395.16p 116068
26/10/2011 383.97p 391.43p 379.10p 384.35p 43056
25/10/2011 381.74p 391.43p 381.74p 391.43p 36282
24/10/2011 372.12p 386.96p 372.12p 386.96p 15329
21/10/2011 385.09p 385.09p 373.29p 376.52p 33664
20/10/2011 371.08p 390.31p 367.65p 376.89p 43934
19/10/2011 385.47p 391.43p 377.26p 385.47p 31522
18/10/2011 384.35p 392.55p 381.74p 386.96p 13875
17/10/2011 393.29p 393.29p 384.35p 389.57p 18604
14/10/2011 361.31p 389.57p 361.31p 389.57p 51176
13/10/2011 372.79p 376.15p 368.76p 368.76p 76994
12/10/2011 356.31p 371.67p 356.31p 370.85p 100786
11/10/2011 343.19p 361.53p 343.19p 357.88p 204209
10/10/2011 357.80p 357.80p 351.99p 354.15p 34191
07/10/2011 357.88p 357.88p 351.02p 357.73p 47328
06/10/2011 329.40p 369.06p 329.40p 357.88p 184636
05/10/2011 353.85p 354.08p 335.88p 336.33p 31933
04/10/2011 342.07p 351.91p 339.31p 339.31p 106986
03/10/2011 346.25p 357.88p 346.25p 354.00p 28035
30/09/2011 357.88p 357.88p 344.06p 357.88p 183759
29/09/2011 372.27p 372.27p 355.57p 357.80p 65853
28/09/2011 356.61p 366.60p 355.63p 365.33p 50648
27/09/2011 365.33p 372.79p 359.07p 366.83p 53255
26/09/2011 366.45p 371.75p 366.45p 367.05p 51013
23/09/2011 371.30p 371.90p 363.02p 371.00p 46652
22/09/2011 370.26p 372.79p 362.73p 371.30p 48075
21/09/2011 375.40p 381.36p 371.60p 381.36p 56693
20/09/2011 384.35p 384.35p 371.30p 376.52p 91077
19/09/2011 387.70p 389.57p 370.58p 380.25p 37897
16/09/2011 387.70p 398.51p 384.72p 384.72p 728608
15/09/2011 392.92p 404.48p 379.87p 387.70p 62887
14/09/2011 386.96p 391.06p 373.91p 383.97p 74921
13/09/2011 366.75p 391.43p 366.75p 387.33p 120043
12/09/2011 366.75p 390.68p 366.75p 384.35p 34631
09/09/2011 375.03p 381.74p 371.00p 380.25p 110337
08/09/2011 379.13p 385.47p 363.25p 373.16p 156821
07/09/2011 386.21p 390.68p 361.68p 376.52p 155633
06/09/2011 387.70p 409.70p 387.70p 387.70p 158129
05/09/2011 395.16p 403.54p 392.92p 394.41p 166792
02/09/2011 408.58p 420.13p 387.70p 391.43p 78411
01/09/2011 401.12p 412.68p 397.02p 397.02p 46861
31/08/2011 399.63p 401.12p 387.70p 397.39p 118064
30/08/2011 403.73p 406.71p 391.43p 397.02p 65177
26/08/2011 411.56p 411.56p 388.07p 397.77p 59862
25/08/2011 398.89p 419.39p 395.53p 403.36p 53368
24/08/2011 385.47p 398.89p 383.97p 388.82p 81805
23/08/2011 384.72p 398.51p 382.48p 394.04p 61850
22/08/2011 372.79p 404.48p 372.79p 397.77p 83122
19/08/2011 368.69p 385.09p 359.74p 375.03p 114603
18/08/2011 383.23p 383.23p 371.30p 377.26p 83495
17/08/2011 383.97p 385.09p 373.16p 380.25p 39046
16/08/2011 380.99p 393.29p 377.64p 377.64p 48366
15/08/2011 394.79p 402.17p 370.78p 380.99p 77933
12/08/2011 370.78p 407.46p 365.26p 383.97p 111492
11/08/2011 342.67p 381.74p 342.22p 381.74p 386225
10/08/2011 346.47p 355.19p 341.25p 344.31p 247978
09/08/2011 352.66p 353.18p 320.60p 341.48p 195368
08/08/2011 350.72p 368.09p 348.71p 350.05p 107646
05/08/2011 365.33p 365.33p 354.67p 359.37p 165550
04/08/2011 389.94p 398.89p 361.68p 373.91p 193118

*Close Price adjusted for both dividends and splits