Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
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