Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
16/03/2011 469.34p 476.43p 468.97p 468.97p 130571
15/03/2011 473.44p 482.04p 468.97p 469.34p 174885
14/03/2011 480.15p 481.97p 473.44p 476.80p 108939
11/03/2011 496.18p 496.18p 478.66p 482.76p 254522
10/03/2011 491.34p 491.34p 479.41p 485.00p 212316
09/03/2011 492.83p 495.81p 353.06p 489.47p 106532
08/03/2011 490.59p 493.20p 485.00p 492.08p 147437
07/03/2011 492.08p 492.08p 483.14p 489.47p 70262
04/03/2011 489.10p 492.83p 485.75p 491.34p 62472
03/03/2011 490.96p 496.56p 486.86p 491.34p 70576
02/03/2011 488.36p 496.18p 488.36p 492.08p 68420
01/03/2011 499.91p 499.91p 487.61p 492.08p 161139
28/02/2011 492.08p 499.17p 489.47p 494.32p 611199
25/02/2011 490.59p 492.08p 484.63p 489.47p 113234
24/02/2011 488.36p 488.36p 479.41p 483.88p 158600
23/02/2011 492.83p 493.20p 482.76p 490.22p 64715
22/02/2011 493.57p 495.81p 489.85p 491.71p 281963
21/02/2011 495.07p 496.56p 492.08p 495.07p 76286
18/02/2011 492.08p 499.17p 490.59p 495.81p 202582
17/02/2011 484.63p 506.99p 483.88p 491.34p 984815
16/02/2011 491.71p 498.79p 483.88p 484.63p 758700
15/02/2011 486.86p 495.07p 483.88p 486.86p 130811
14/02/2011 490.59p 495.81p 483.88p 484.63p 185649
11/02/2011 489.85p 489.85p 482.39p 487.61p 182912
10/02/2011 483.14p 490.96p 477.54p 482.39p 254412
09/02/2011 484.63p 490.96p 482.39p 484.63p 449349
08/02/2011 473.44p 484.63p 467.85p 482.39p 1340144
07/02/2011 461.14p 477.17p 461.14p 471.58p 326659
04/02/2011 458.53p 463.75p 458.53p 463.75p 160765
03/02/2011 462.26p 465.62p 455.76p 464.12p 661574
02/02/2011 467.48p 467.48p 457.41p 462.26p 111175
01/02/2011 464.12p 469.34p 461.51p 465.62p 519575
31/01/2011 459.28p 468.60p 454.80p 462.26p 121220
28/01/2011 460.77p 465.99p 455.55p 456.30p 418676
27/01/2011 455.55p 465.99p 455.55p 459.28p 239851
26/01/2011 436.16p 462.26p 436.16p 460.02p 453916
25/01/2011 439.89p 439.89p 417.90p 438.40p 708149
24/01/2011 445.86p 447.35p 433.56p 435.79p 191730
21/01/2011 451.08p 451.08p 439.89p 440.64p 90397
20/01/2011 462.26p 462.26p 442.88p 442.88p 227629
19/01/2011 463.75p 465.99p 459.28p 459.28p 61528
18/01/2011 473.44p 473.44p 458.53p 463.01p 106878
17/01/2011 475.31p 477.92p 465.99p 465.99p 106659
14/01/2011 476.80p 480.90p 469.72p 473.44p 624591
13/01/2011 473.07p 479.78p 469.72p 473.82p 255558
12/01/2011 467.11p 476.80p 465.99p 469.72p 224220
11/01/2011 466.73p 469.34p 457.04p 465.24p 216264
10/01/2011 462.63p 464.12p 449.96p 454.80p 144430
07/01/2011 467.85p 468.97p 458.90p 461.14p 115604
06/01/2011 463.75p 475.68p 458.16p 462.63p 166453
05/01/2011 469.72p 469.72p 455.10p 462.26p 181222
04/01/2011 460.77p 469.72p 456.30p 460.02p 108188
31/12/2010 453.69p 460.02p 453.31p 455.55p 45434
30/12/2010 458.53p 468.22p 451.08p 454.06p 108643
29/12/2010 454.80p 465.24p 447.35p 458.16p 181426
24/12/2010 471.58p 471.58p 455.55p 461.89p 67545
23/12/2010 472.70p 476.80p 459.28p 459.28p 130996
22/12/2010 454.43p 473.44p 454.43p 466.36p 445222
21/12/2010 452.57p 457.79p 450.70p 454.80p 113377
20/12/2010 473.44p 473.44p 454.43p 454.43p 90343
17/12/2010 473.44p 473.44p 463.75p 463.75p 368436
16/12/2010 475.68p 480.53p 471.21p 471.58p 143138
15/12/2010 474.19p 484.25p 474.19p 477.17p 72710
14/12/2010 480.53p 480.53p 470.09p 479.41p 227525
13/12/2010 484.63p 484.63p 469.72p 474.93p 172838
10/12/2010 481.27p 481.27p 476.80p 477.92p 120651
09/12/2010 484.63p 495.07p 478.66p 484.25p 171427
08/12/2010 488.36p 494.32p 478.29p 481.27p 126806
07/12/2010 484.63p 488.36p 483.14p 484.25p 419559
06/12/2010 488.36p 492.08p 483.14p 484.63p 149938
03/12/2010 471.95p 488.36p 471.95p 484.63p 170117
02/12/2010 465.99p 480.53p 465.99p 471.95p 292717
01/12/2010 477.17p 477.17p 463.01p 463.01p 272349
30/11/2010 479.41p 485.75p 469.72p 469.72p 150296
29/11/2010 477.54p 484.63p 477.17p 477.17p 110134
26/11/2010 492.08p 492.08p 476.05p 479.41p 186766
25/11/2010 495.44p 495.81p 485.00p 490.59p 229987
24/11/2010 495.81p 495.81p 486.86p 491.34p 358115
23/11/2010 505.50p 505.50p 492.46p 492.46p 103275
22/11/2010 500.28p 506.25p 495.81p 498.42p 117263
19/11/2010 508.11p 508.49p 499.91p 503.27p 179413
18/11/2010 503.64p 509.23p 498.05p 500.66p 229848
17/11/2010 492.08p 504.39p 492.08p 499.54p 159705
16/11/2010 506.25p 506.99p 493.20p 500.28p 215089
15/11/2010 510.35p 510.35p 499.54p 504.01p 101373
12/11/2010 496.56p 506.99p 495.81p 502.89p 130179
11/11/2010 506.99p 506.99p 499.91p 503.27p 178566
10/11/2010 510.72p 510.72p 501.03p 502.52p 288232
09/11/2010 503.27p 515.20p 499.91p 503.27p 216781
08/11/2010 516.31p 516.31p 499.54p 507.74p 119129
05/11/2010 507.74p 516.69p 504.01p 510.72p 95381
04/11/2010 510.72p 510.72p 499.91p 510.72p 82821
03/11/2010 504.01p 505.13p 498.79p 500.66p 98987
02/11/2010 492.08p 505.50p 492.08p 505.50p 369030
01/11/2010 491.71p 498.05p 489.85p 492.08p 322668
29/10/2010 501.03p 501.03p 492.83p 499.17p 141636
28/10/2010 499.54p 501.68p 494.69p 499.54p 48365
27/10/2010 502.52p 506.99p 495.44p 497.68p 71234
26/10/2010 505.13p 505.50p 496.56p 499.54p 256336
25/10/2010 510.35p 510.35p 501.03p 502.89p 301305
22/10/2010 502.15p 509.23p 492.08p 497.68p 477299
21/10/2010 512.96p 512.96p 501.03p 506.99p 495859
20/10/2010 518.92p 525.26p 506.25p 512.96p 87942
19/10/2010 517.81p 521.53p 508.10p 521.53p 110050
18/10/2010 506.99p 514.45p 506.99p 514.45p 350108
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

*Close Price adjusted for both dividends and splits