Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
17/09/2018 677.00p 679.08p 673.50p 676.50p 765680
14/09/2018 683.50p 684.00p 678.00p 679.00p 753756
13/09/2018 679.00p 683.50p 677.50p 677.50p 892393
12/09/2018 682.50p 687.00p 676.75p 678.00p 2414657
11/09/2018 686.50p 687.16p 677.50p 687.00p 1502663
10/09/2018 687.00p 690.00p 682.50p 685.00p 1030959
07/09/2018 693.00p 693.00p 682.50p 683.50p 1125859
06/09/2018 686.50p 697.00p 681.50p 692.50p 1357510
05/09/2018 705.50p 709.50p 701.39p 706.50p 2479747
04/09/2018 714.00p 715.00p 702.00p 706.50p 1824366
03/09/2018 711.50p 715.00p 709.00p 714.50p 957070
31/08/2018 710.50p 712.50p 704.00p 710.00p 1415843
30/08/2018 705.50p 711.55p 700.00p 706.50p 1334839
29/08/2018 702.00p 711.15p 699.00p 702.50p 1209943
28/08/2018 719.50p 719.50p 699.82p 705.50p 1703767
24/08/2018 717.00p 719.00p 707.50p 714.00p 1354521
23/08/2018 706.50p 716.00p 703.75p 710.00p 1527818
22/08/2018 694.00p 703.50p 694.00p 700.50p 877404
21/08/2018 694.00p 698.78p 688.50p 698.00p 796165
20/08/2018 687.00p 694.50p 687.00p 691.50p 1233446
17/08/2018 684.00p 692.00p 682.50p 687.00p 840631
16/08/2018 682.50p 689.50p 681.50p 688.00p 992974
15/08/2018 688.00p 688.00p 680.00p 680.50p 785387
14/08/2018 688.50p 694.20p 684.00p 685.00p 713971
13/08/2018 678.00p 694.00p 678.00p 688.50p 618110
10/08/2018 695.50p 696.08p 690.00p 691.50p 788282
09/08/2018 687.00p 696.00p 686.50p 695.50p 1027072
08/08/2018 689.50p 691.00p 679.00p 690.00p 1142447
07/08/2018 698.00p 698.00p 680.05p 687.50p 672439
06/08/2018 686.00p 689.55p 680.50p 683.50p 657562
03/08/2018 669.50p 684.50p 669.50p 681.50p 724319
02/08/2018 685.00p 685.93p 673.50p 676.00p 929263
01/08/2018 688.50p 690.50p 684.50p 686.00p 835092
31/07/2018 682.00p 692.00p 682.00p 689.00p 1446703
30/07/2018 682.50p 688.00p 679.45p 686.50p 779953
27/07/2018 679.00p 687.00p 675.80p 685.50p 1004105
26/07/2018 677.00p 680.00p 672.80p 674.50p 911925
25/07/2018 677.00p 683.00p 674.50p 676.00p 1028707
24/07/2018 678.00p 680.00p 671.00p 678.00p 1202585
23/07/2018 672.50p 675.50p 668.00p 673.00p 774558
20/07/2018 677.00p 677.00p 667.50p 672.50p 1033369
19/07/2018 679.00p 680.00p 674.00p 676.00p 794366
18/07/2018 680.00p 680.00p 674.50p 677.00p 1155470
17/07/2018 674.50p 679.00p 674.00p 677.00p 1200536
16/07/2018 679.50p 681.08p 674.50p 677.50p 1270148
13/07/2018 683.50p 686.50p 676.50p 678.50p 1224026
12/07/2018 677.00p 682.50p 672.50p 679.50p 1330939
11/07/2018 674.50p 675.50p 668.50p 675.00p 1429824
10/07/2018 675.00p 679.50p 674.50p 676.50p 1506658
09/07/2018 667.00p 679.00p 666.00p 674.50p 2285949
06/07/2018 665.00p 665.00p 654.50p 658.50p 1542292
05/07/2018 664.00p 664.50p 656.00p 660.00p 1582049
04/07/2018 669.00p 669.00p 659.00p 662.50p 2530009
03/07/2018 670.00p 672.00p 663.50p 668.50p 4012324
02/07/2018 669.50p 673.00p 665.50p 667.00p 1662935
29/06/2018 673.00p 679.00p 664.00p 677.00p 1599423
28/06/2018 659.50p 668.00p 659.00p 667.50p 1487246
27/06/2018 680.50p 681.84p 663.00p 665.00p 1928358
26/06/2018 685.00p 695.00p 679.30p 679.50p 1414331
25/06/2018 699.62p 700.52p 681.64p 681.64p 1742972
22/06/2018 690.63p 702.77p 684.33p 702.77p 892561
21/06/2018 701.87p 705.92p 688.72p 689.28p 798722
20/06/2018 702.32p 705.02p 699.48p 700.97p 1412785
19/06/2018 696.92p 706.37p 692.43p 698.72p 864949
18/06/2018 701.42p 708.61p 697.82p 700.52p 701545
15/06/2018 715.36p 715.36p 697.82p 699.17p 1805904
14/06/2018 702.32p 717.61p 694.68p 716.26p 1262828
13/06/2018 707.71p 714.37p 704.57p 705.02p 900773
12/06/2018 708.61p 709.51p 694.27p 709.06p 1085445
11/06/2018 696.02p 707.71p 693.78p 704.57p 796714
08/06/2018 698.27p 701.87p 692.62p 695.13p 1508530
07/06/2018 708.61p 708.61p 688.38p 703.22p 641011
06/06/2018 705.92p 705.92p 698.27p 701.42p 786644
05/06/2018 705.92p 708.16p 700.07p 700.07p 714048
04/06/2018 702.32p 709.51p 701.94p 706.37p 643256
01/06/2018 702.32p 710.21p 696.92p 702.32p 1086871
31/05/2018 707.27p 709.96p 695.57p 696.92p 1375994
30/05/2018 693.33p 705.92p 689.41p 704.57p 1785888
29/05/2018 709.96p 709.96p 692.43p 694.23p 1224246
25/05/2018 716.71p 727.50p 713.56p 714.46p 1066292
24/05/2018 710.41p 718.06p 707.71p 712.66p 805040
23/05/2018 717.61p 720.75p 707.71p 708.61p 1076778
22/05/2018 720.75p 725.70p 709.96p 722.55p 1247990
21/05/2018 714.01p 722.10p 711.76p 718.96p 527679
18/05/2018 710.41p 713.56p 707.71p 710.86p 1002939
17/05/2018 705.92p 712.66p 704.16p 710.41p 729785
16/05/2018 711.31p 712.21p 702.32p 702.77p 702707
15/05/2018 713.11p 713.11p 706.82p 710.41p 904790
14/05/2018 715.36p 721.65p 709.06p 712.66p 574873
11/05/2018 714.46p 720.30p 708.16p 715.36p 705526
10/05/2018 709.51p 718.51p 709.51p 715.81p 632269
09/05/2018 702.32p 709.51p 701.42p 709.51p 903390
08/05/2018 698.72p 711.76p 698.72p 702.77p 877339
04/05/2018 700.52p 704.57p 692.43p 700.07p 953021
03/05/2018 709.06p 709.96p 700.52p 700.52p 766583
02/05/2018 717.61p 727.95p 705.92p 707.71p 1009665
01/05/2018 709.06p 723.00p 704.57p 716.71p 652532
30/04/2018 707.27p 732.98p 706.37p 707.71p 1217492
27/04/2018 701.87p 709.51p 699.17p 707.71p 476130
26/04/2018 697.82p 702.32p 695.57p 701.87p 692308
25/04/2018 697.82p 700.60p 692.43p 696.92p 816834
24/04/2018 709.06p 710.86p 698.27p 701.42p 874817
23/04/2018 689.73p 712.21p 686.61p 708.61p 1080369
20/04/2018 703.22p 706.82p 692.43p 696.47p 1192849
19/04/2018 695.13p 704.12p 686.22p 700.97p 976884
18/04/2018 692.88p 700.97p 692.70p 696.02p 1600202
17/04/2018 695.13p 695.57p 686.58p 693.78p 1043113
16/04/2018 696.02p 697.37p 693.33p 695.57p 776518
13/04/2018 695.57p 699.62p 692.43p 698.72p 774570
12/04/2018 687.93p 701.42p 686.13p 694.23p 820178
11/04/2018 690.18p 691.98p 685.68p 688.83p 903739
10/04/2018 690.63p 692.43p 687.03p 691.08p 838968
09/04/2018 690.63p 692.92p 687.03p 690.18p 929798
06/04/2018 685.68p 691.08p 682.09p 690.63p 1200039
05/04/2018 687.48p 691.53p 684.78p 687.48p 970916
04/04/2018 691.98p 691.98p 678.94p 682.99p 1147028
03/04/2018 682.09p 691.98p 679.37p 688.83p 1044137
29/03/2018 691.08p 695.08p 685.68p 686.58p 1078384
28/03/2018 679.84p 689.28p 673.09p 689.28p 812346
27/03/2018 680.74p 693.32p 679.84p 683.88p 1126960
26/03/2018 677.59p 680.74p 673.99p 674.89p 759756
23/03/2018 677.14p 680.65p 670.85p 677.14p 1291590
22/03/2018 686.58p 695.57p 679.39p 679.84p 1408735
21/03/2018 707.27p 715.36p 700.52p 709.51p 1332005
20/03/2018 703.22p 708.61p 700.52p 705.92p 827667
19/03/2018 706.37p 707.71p 700.97p 702.77p 1105074
16/03/2018 718.06p 718.06p 702.32p 702.32p 4585343
15/03/2018 697.82p 718.51p 693.78p 715.36p 1794118
14/03/2018 716.71p 716.71p 706.82p 709.96p 1281268
13/03/2018 719.41p 719.41p 710.41p 713.56p 1327274
12/03/2018 717.61p 721.20p 712.66p 717.16p 1320730
09/03/2018 722.10p 725.70p 714.91p 717.16p 967899
08/03/2018 716.26p 725.25p 711.31p 723.45p 876038
07/03/2018 703.67p 719.85p 699.17p 717.61p 1442000
06/03/2018 705.47p 708.61p 697.37p 702.77p 932180
05/03/2018 696.47p 700.52p 694.68p 700.52p 1179258
02/03/2018 697.37p 707.71p 695.13p 696.47p 1514598
01/03/2018 705.92p 708.16p 700.97p 701.42p 1148341
28/02/2018 710.41p 718.06p 706.37p 706.37p 1551668
27/02/2018 716.26p 721.65p 703.22p 710.86p 1715488
26/02/2018 733.34p 737.39p 706.82p 714.91p 3042271
23/02/2018 686.58p 734.92p 686.58p 732.89p 3573536
22/02/2018 679.84p 685.68p 678.04p 682.99p 595856
21/02/2018 681.19p 686.13p 678.49p 683.43p 766305
20/02/2018 680.74p 684.33p 678.04p 682.54p 725522
19/02/2018 675.79p 682.54p 673.28p 678.49p 670162
16/02/2018 669.05p 677.32p 666.80p 672.64p 685219
15/02/2018 669.50p 678.94p 664.10p 666.35p 808643
14/02/2018 668.60p 671.29p 660.95p 663.20p 789503
13/02/2018 667.70p 671.29p 659.60p 665.90p 829449
12/02/2018 672.19p 677.14p 664.10p 666.80p 978238
09/02/2018 651.96p 668.15p 646.57p 664.55p 1794530
08/02/2018 668.60p 670.40p 649.62p 652.41p 890429
07/02/2018 658.71p 668.78p 650.61p 665.45p 1498462
06/02/2018 665.45p 668.15p 652.41p 652.41p 1682209
05/02/2018 674.44p 675.79p 665.31p 670.85p 948755
02/02/2018 682.09p 683.43p 674.44p 677.14p 865729
01/02/2018 687.03p 690.13p 681.19p 682.54p 654395
31/01/2018 691.98p 692.43p 685.23p 687.03p 1006390
30/01/2018 696.92p 698.16p 689.72p 692.43p 747633
29/01/2018 705.92p 716.71p 698.72p 698.72p 958094
26/01/2018 700.07p 704.12p 698.27p 701.42p 526430
25/01/2018 705.47p 705.47p 694.68p 699.17p 1291740
24/01/2018 708.61p 709.96p 703.67p 703.67p 488148
23/01/2018 715.36p 718.51p 704.43p 706.82p 785665
22/01/2018 718.06p 723.45p 709.96p 714.01p 805332
19/01/2018 710.86p 717.61p 710.41p 715.36p 585395
18/01/2018 706.37p 711.76p 702.32p 711.76p 533035
17/01/2018 704.12p 708.12p 702.77p 705.02p 482950
16/01/2018 709.51p 713.56p 697.82p 703.67p 996851
15/01/2018 717.16p 718.96p 708.61p 708.61p 796794
12/01/2018 716.26p 717.61p 710.86p 713.56p 786814
11/01/2018 709.06p 713.11p 707.27p 712.21p 1349362
10/01/2018 700.52p 711.90p 700.52p 708.61p 780116
09/01/2018 697.37p 703.22p 696.02p 702.77p 633795
08/01/2018 700.07p 702.32p 693.78p 695.57p 846555
05/01/2018 695.57p 699.62p 691.53p 695.57p 730864
04/01/2018 693.33p 699.17p 691.08p 693.33p 850866
03/01/2018 697.37p 698.72p 690.18p 698.27p 781075
02/01/2018 700.97p 708.61p 693.78p 696.47p 848551
29/12/2017 689.73p 707.71p 687.71p 703.22p 231780
28/12/2017 698.27p 701.55p 696.92p 700.07p 380219
27/12/2017 679.39p 700.07p 679.39p 699.62p 465190
22/12/2017 690.18p 696.47p 687.03p 695.13p 320107
21/12/2017 686.13p 693.78p 686.13p 693.78p 718537
20/12/2017 688.38p 695.13p 686.40p 690.18p 580437
19/12/2017 684.78p 696.02p 680.29p 689.73p 850988
18/12/2017 675.79p 689.73p 675.79p 685.23p 724810
15/12/2017 665.90p 674.44p 665.45p 674.44p 1167088
14/12/2017 669.50p 673.09p 666.80p 668.15p 943224
13/12/2017 670.40p 676.13p 668.60p 672.64p 1079509
12/12/2017 674.44p 676.69p 670.26p 672.19p 751723
11/12/2017 674.89p 679.84p 671.74p 675.79p 488123
08/12/2017 669.05p 680.42p 669.05p 677.59p 783498
07/12/2017 673.09p 678.49p 669.36p 669.50p 791342
06/12/2017 666.80p 676.69p 666.80p 674.44p 535400
05/12/2017 684.78p 685.23p 675.79p 679.84p 659102
04/12/2017 684.33p 686.58p 679.84p 683.43p 521412
01/12/2017 683.88p 686.13p 676.69p 677.14p 487019
30/11/2017 686.58p 690.18p 670.85p 686.13p 966386

*Close Price adjusted for both dividends and splits