Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
15/10/2010 509.98p 511.84p 502.52p 511.84p 366246
14/10/2010 502.52p 509.98p 497.30p 505.50p 356776
13/10/2010 488.73p 501.40p 488.73p 499.54p 310719
12/10/2010 493.20p 497.18p 493.20p 496.56p 265405
11/10/2010 509.23p 510.72p 500.28p 504.76p 37386
08/10/2010 506.99p 510.72p 499.54p 510.72p 12609
07/10/2010 506.25p 510.72p 495.81p 510.72p 194632
06/10/2010 517.06p 517.06p 505.13p 510.72p 42781
05/10/2010 506.25p 510.72p 499.91p 510.72p 16775
04/10/2010 515.57p 517.43p 505.50p 510.72p 171147
01/10/2010 515.20p 515.20p 501.03p 511.47p 275106
30/09/2010 506.99p 511.84p 502.15p 510.72p 145968
29/09/2010 503.27p 514.08p 503.27p 506.99p 80501
28/09/2010 509.60p 513.76p 508.11p 509.23p 67877
27/09/2010 503.27p 514.45p 503.27p 506.99p 44461
24/09/2010 514.45p 514.45p 492.08p 506.99p 361781
23/09/2010 525.63p 527.13p 506.99p 506.99p 1489899
22/09/2010 532.34p 532.34p 522.28p 524.52p 1086808
21/09/2010 532.34p 533.84p 526.01p 529.36p 1727358
20/09/2010 533.09p 539.80p 526.38p 532.34p 723660
17/09/2010 529.36p 550.24p 529.36p 539.80p 20451944
16/09/2010 536.82p 545.77p 536.07p 544.27p 2407747
15/09/2010 544.27p 544.65p 534.21p 538.31p 2123829
14/09/2010 540.55p 548.00p 539.05p 544.27p 1639531
13/09/2010 533.46p 541.29p 533.46p 540.92p 2874771
10/09/2010 533.09p 538.31p 533.09p 536.82p 1425580
09/09/2010 544.27p 548.00p 533.84p 536.82p 953112
08/09/2010 544.27p 544.44p 531.60p 540.17p 1526571
07/09/2010 565.90p 574.10p 549.49p 549.49p 3225020
06/09/2010 557.32p 565.90p 556.95p 565.15p 1130728
03/09/2010 544.27p 562.17p 543.53p 561.05p 2191400
02/09/2010 521.91p 544.27p 521.91p 544.27p 1323887
01/09/2010 525.63p 529.36p 521.91p 524.52p 1851589
31/08/2010 510.72p 521.91p 510.72p 521.91p 608683
27/08/2010 494.32p 515.94p 494.32p 513.71p 3081078
26/08/2010 498.05p 498.05p 493.57p 494.32p 512810
25/08/2010 501.40p 501.40p 494.32p 498.05p 372233
24/08/2010 506.99p 510.72p 496.56p 496.56p 291750
23/08/2010 492.83p 511.47p 492.83p 501.78p 125878
20/08/2010 505.88p 506.62p 495.81p 498.79p 175438
19/08/2010 508.86p 514.45p 503.27p 504.01p 153565
18/08/2010 493.57p 514.45p 493.57p 504.01p 566503
17/08/2010 505.50p 506.25p 499.54p 501.40p 138607
16/08/2010 492.08p 518.92p 492.08p 502.89p 171295
13/08/2010 469.72p 486.12p 467.29p 483.88p 113414
12/08/2010 468.97p 473.82p 463.75p 473.82p 254516
11/08/2010 469.72p 480.53p 468.97p 480.53p 64921
10/08/2010 474.93p 477.17p 470.01p 477.17p 60236
09/08/2010 475.31p 479.04p 470.28p 477.17p 85504
06/08/2010 485.37p 485.37p 475.31p 475.31p 77499
05/08/2010 477.17p 477.17p 465.29p 473.44p 204644
04/08/2010 483.51p 483.51p 466.73p 466.73p 86378
03/08/2010 482.39p 483.51p 475.31p 475.31p 59417
02/08/2010 483.51p 483.51p 481.65p 482.39p 93396
30/07/2010 477.17p 484.63p 471.95p 484.63p 59347
29/07/2010 479.78p 484.63p 478.29p 478.29p 12346
28/07/2010 484.63p 484.63p 480.90p 480.90p 111733
27/07/2010 490.96p 490.96p 486.49p 486.49p 59035
26/07/2010 486.49p 487.98p 479.04p 482.02p 56966
23/07/2010 491.71p 499.46p 483.88p 483.88p 58427
22/07/2010 491.71p 492.08p 483.88p 483.88p 56332
21/07/2010 488.36p 493.57p 486.12p 486.12p 128489
20/07/2010 492.08p 492.08p 491.34p 491.34p 1514
19/07/2010 490.22p 495.81p 490.22p 491.34p 35836
16/07/2010 492.08p 492.08p 490.22p 490.22p 10015
15/07/2010 488.36p 492.08p 488.36p 490.22p 34134
14/07/2010 492.08p 492.08p 490.22p 490.22p 192937
13/07/2010 492.08p 492.83p 492.08p 492.83p 109981
12/07/2010 492.08p 492.08p 491.34p 491.34p 70648
09/07/2010 494.69p 494.69p 492.08p 492.46p 63709
08/07/2010 494.69p 497.30p 493.57p 495.81p 67054
07/07/2010 492.83p 498.42p 488.36p 498.42p 2649
06/07/2010 496.56p 498.42p 492.08p 498.42p 4798
05/07/2010 488.36p 503.27p 488.36p 500.28p 7141
02/07/2010 486.49p 488.36p 486.49p 488.36p 4024
01/07/2010 478.29p 488.36p 478.29p 488.36p 5115
30/06/2010 467.85p 486.76p 467.85p 478.29p 4402
29/06/2010 484.63p 484.63p 469.72p 478.29p 23261
28/06/2010 488.36p 501.40p 488.36p 493.95p 7209
25/06/2010 484.63p 504.76p 484.63p 493.20p 12432
24/06/2010 472.33p 484.63p 468.22p 477.17p 15125
23/06/2010 473.07p 475.31p 473.07p 475.31p 0
22/06/2010 474.56p 474.56p 473.07p 473.07p 0
21/06/2010 466.73p 474.56p 465.62p 474.56p 2375
18/06/2010 473.82p 473.82p 473.82p 473.82p 0
17/06/2010 484.63p 484.63p 473.82p 473.82p 1207
16/06/2010 473.82p 473.82p 473.82p 473.82p 0
15/06/2010 474.93p 474.93p 473.82p 473.82p 0
14/06/2010 474.93p 474.93p 474.93p 474.93p 0
11/06/2010 469.72p 474.93p 469.72p 474.93p 0
10/06/2010 470.46p 470.46p 464.50p 469.72p 2382
09/06/2010 462.26p 465.34p 462.26p 465.24p 3179
08/06/2010 454.43p 462.26p 454.43p 462.26p 1609
07/06/2010 458.53p 464.07p 451.08p 462.26p 6520
04/06/2010 477.17p 477.17p 465.99p 471.58p 13318
03/06/2010 477.17p 477.17p 466.36p 466.36p 274
02/06/2010 466.36p 466.36p 466.36p 466.36p 0
01/06/2010 473.44p 473.82p 466.36p 466.36p 2001
28/05/2010 467.85p 467.85p 467.85p 467.85p 0
27/05/2010 467.85p 467.85p 467.85p 467.85p 0
26/05/2010 477.17p 477.17p 467.85p 467.85p 35
25/05/2010 473.44p 473.44p 467.85p 467.85p 0
24/05/2010 474.93p 474.93p 473.44p 473.44p 0
21/05/2010 474.93p 483.14p 474.93p 474.93p 1609
20/05/2010 488.36p 488.36p 474.93p 474.93p 8047
19/05/2010 508.86p 508.86p 493.95p 493.95p 0
18/05/2010 506.99p 510.72p 506.89p 508.86p 7586
17/05/2010 497.68p 510.55p 497.68p 497.68p 1341
14/05/2010 499.54p 499.54p 497.68p 497.68p 4024
13/05/2010 497.30p 497.30p 492.08p 492.08p 6040
12/05/2010 495.81p 495.81p 492.08p 492.08p 8047
11/05/2010 503.27p 506.99p 495.81p 506.99p 4862
10/05/2010 510.72p 516.69p 510.72p 510.72p 6741
07/05/2010 495.81p 505.13p 495.81p 505.13p 8047
06/05/2010 514.45p 514.45p 499.54p 506.99p 9544
05/05/2010 520.04p 523.77p 520.04p 523.77p 0
04/05/2010 527.50p 536.68p 520.04p 520.04p 182
30/04/2010 525.63p 527.50p 525.63p 527.50p 0
29/04/2010 525.63p 525.63p 525.63p 525.63p 0
28/04/2010 525.63p 525.63p 525.63p 525.63p 0
27/04/2010 525.63p 525.63p 525.63p 525.63p 0
26/04/2010 519.67p 540.14p 519.67p 525.63p 10730
23/04/2010 533.09p 533.09p 525.63p 526.75p 18442
22/04/2010 518.18p 530.11p 516.69p 526.75p 25880
21/04/2010 518.18p 527.50p 518.18p 527.50p 3058
20/04/2010 529.36p 530.48p 529.36p 530.48p 0
19/04/2010 536.82p 536.82p 529.36p 529.36p 7449
16/04/2010 528.24p 529.36p 528.24p 529.36p 1427
15/04/2010 524.52p 539.16p 520.04p 520.04p 3137
14/04/2010 521.91p 525.63p 521.91p 525.63p 0
13/04/2010 518.18p 521.91p 508.48p 521.91p 4576
12/04/2010 503.27p 510.72p 503.27p 506.99p 1073
09/04/2010 503.27p 503.27p 503.27p 503.27p 0
08/04/2010 499.54p 503.27p 497.68p 503.27p 5522
07/04/2010 519.30p 519.67p 510.72p 510.72p 2965
06/04/2010 510.72p 521.91p 508.01p 510.72p 939
01/04/2010 514.45p 514.45p 501.69p 510.72p 243723
31/03/2010 533.46p 533.46p 525.63p 527.50p 3868
30/03/2010 534.95p 537.56p 518.92p 531.60p 3227
29/03/2010 527.50p 531.23p 527.50p 531.23p 0
26/03/2010 531.23p 531.23p 523.16p 527.50p 671
25/03/2010 531.23p 542.04p 531.23p 531.23p 2314
24/03/2010 521.91p 531.23p 521.91p 531.23p 10730
23/03/2010 512.21p 513.71p 512.21p 513.71p 19180
22/03/2010 512.59p 512.59p 510.72p 510.72p 0
19/03/2010 517.06p 517.06p 512.59p 512.59p 5365
18/03/2010 515.94p 515.94p 507.37p 507.37p 6706
17/03/2010 525.63p 525.63p 521.91p 521.91p 0
16/03/2010 533.09p 534.21p 525.63p 525.63p 9968
15/03/2010 488.36p 521.91p 488.36p 521.91p 8047
12/03/2010 488.36p 488.36p 488.36p 488.36p 8047
11/03/2010 477.17p 480.90p 477.17p 480.90p 0
10/03/2010 465.99p 477.17p 465.99p 477.17p 21460
09/03/2010 447.35p 462.26p 447.35p 460.40p 90010
08/03/2010 442.50p 447.35p 436.16p 438.40p 130070
05/03/2010 438.03p 438.03p 438.03p 438.03p 0
04/03/2010 439.89p 439.89p 438.03p 438.03p 0
03/03/2010 439.89p 439.89p 439.89p 439.89p 16765
02/03/2010 436.16p 436.16p 432.44p 432.44p 10730
01/03/2010 430.95p 436.16p 426.84p 426.84p 5365
26/02/2010 428.71p 431.32p 428.71p 428.71p 671
25/02/2010 426.84p 428.71p 426.84p 428.71p 0
24/02/2010 423.12p 426.84p 423.12p 426.84p 0
23/02/2010 426.84p 426.84p 423.12p 423.12p 0
22/02/2010 429.08p 429.08p 426.84p 426.84p 1640
19/02/2010 426.84p 436.16p 426.84p 426.84p 2289
18/02/2010 419.39p 432.30p 419.39p 426.84p 28166
17/02/2010 419.39p 419.39p 419.39p 419.39p 0
16/02/2010 419.39p 421.92p 419.39p 419.39p 1341
15/02/2010 410.44p 419.39p 410.44p 419.39p 2682
12/02/2010 419.76p 419.76p 415.66p 415.66p 0
11/02/2010 411.56p 419.76p 410.44p 419.76p 5365
10/02/2010 428.71p 428.71p 426.84p 426.84p 4343
09/02/2010 436.16p 436.16p 436.16p 436.16p 0
08/02/2010 447.35p 447.35p 436.16p 436.16p 8182
05/02/2010 443.62p 454.80p 443.62p 454.80p 334
04/02/2010 447.35p 454.80p 447.35p 454.80p 5891
03/02/2010 456.67p 456.67p 456.67p 456.67p 0
02/02/2010 456.67p 456.67p 456.67p 456.67p 0
01/02/2010 458.90p 458.90p 456.67p 456.67p 2682
29/01/2010 453.69p 456.67p 453.69p 456.67p 362
28/01/2010 473.44p 473.44p 454.80p 462.26p 40418
27/01/2010 484.63p 495.81p 484.63p 484.63p 980
26/01/2010 484.63p 484.63p 484.63p 484.63p 0
25/01/2010 484.63p 484.63p 484.63p 484.63p 0
22/01/2010 488.36p 488.36p 484.63p 484.63p 0
21/01/2010 488.36p 488.36p 488.36p 488.36p 0
20/01/2010 495.81p 495.81p 488.36p 488.36p 6706
19/01/2010 505.13p 505.13p 503.27p 503.27p 0
18/01/2010 503.27p 505.13p 503.27p 505.13p 0
15/01/2010 495.81p 503.27p 495.81p 503.27p 1863
14/01/2010 506.99p 506.99p 505.13p 505.13p 0
13/01/2010 503.27p 506.99p 500.24p 506.99p 3018
12/01/2010 506.99p 506.99p 503.27p 503.27p 0
11/01/2010 506.99p 506.99p 506.99p 506.99p 0
08/01/2010 506.99p 506.99p 506.99p 506.99p 0
07/01/2010 501.40p 510.93p 501.40p 506.99p 6170
06/01/2010 501.40p 501.40p 501.40p 501.40p 0
05/01/2010 501.40p 513.78p 501.40p 501.40p 10730
04/01/2010 481.27p 507.56p 481.27p 501.40p 13402

*Close Price adjusted for both dividends and splits