Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
31/12/2009 492.08p 495.07p 492.08p 495.07p 0
30/12/2009 492.08p 492.08p 492.08p 492.08p 0
29/12/2009 492.46p 492.46p 492.08p 492.08p 0
24/12/2009 492.08p 492.46p 492.08p 492.46p 0
23/12/2009 492.08p 492.08p 492.08p 492.08p 0
22/12/2009 492.08p 495.44p 492.08p 492.08p 3356
21/12/2009 495.81p 495.81p 492.08p 492.08p 3353
18/12/2009 495.81p 506.62p 495.81p 506.62p 4327
17/12/2009 506.99p 506.99p 506.99p 506.99p 0
16/12/2009 514.45p 518.18p 506.99p 506.99p 6953
15/12/2009 523.77p 525.63p 523.77p 525.63p 0
14/12/2009 531.23p 531.23p 523.77p 523.77p 2864
11/12/2009 531.23p 531.23p 531.23p 531.23p 0
10/12/2009 534.95p 534.95p 531.23p 531.23p 0
09/12/2009 533.09p 534.95p 533.09p 534.95p 25297
08/12/2009 536.82p 544.27p 529.74p 533.09p 14858
07/12/2009 536.82p 536.82p 524.52p 524.52p 2682
04/12/2009 548.00p 548.00p 529.36p 533.09p 24758
03/12/2009 548.00p 561.05p 548.00p 561.05p 2682
02/12/2009 561.05p 561.05p 561.05p 561.05p 0
01/12/2009 558.44p 561.05p 558.44p 561.05p 0
30/11/2009 556.58p 558.44p 556.58p 558.44p 0
27/11/2009 562.91p 577.83p 556.58p 556.58p 26288
26/11/2009 560.30p 568.88p 559.93p 568.88p 6034
25/11/2009 574.10p 577.86p 567.01p 567.01p 33940
24/11/2009 579.69p 579.69p 577.83p 577.83p 0
23/11/2009 577.83p 592.59p 577.41p 579.69p 10731
20/11/2009 585.28p 590.13p 585.28p 590.13p 0
19/11/2009 589.01p 589.01p 585.28p 585.28p 0
18/11/2009 589.01p 589.01p 589.01p 589.01p 0
17/11/2009 0.00p 589.01p 583.42p 589.01p 0

*Close Price adjusted for both dividends and splits