Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
07/01/2019 448.00p 453.00p 444.80p 453.00p 3790
04/01/2019 442.00p 452.00p 438.80p 448.00p 7718
03/01/2019 441.00p 446.00p 440.00p 442.00p 7527
02/01/2019 441.00p 444.00p 440.00p 441.00p 62
31/12/2018 441.00p 446.00p 436.50p 441.00p 4092
28/12/2018 439.00p 441.00p 439.00p 441.00p 16064
27/12/2018 439.00p 441.70p 439.00p 439.00p 2383
24/12/2018 438.00p 439.00p 438.00p 439.00p 840
21/12/2018 437.00p 439.70p 437.00p 438.00p 3593
20/12/2018 439.00p 441.00p 437.00p 437.00p 92
19/12/2018 440.00p 444.00p 436.00p 439.00p 9444
18/12/2018 441.00p 442.50p 434.00p 440.00p 12256
17/12/2018 449.00p 451.70p 438.00p 441.00p 6532
14/12/2018 448.00p 450.50p 444.00p 449.00p 4547
13/12/2018 448.00p 448.00p 444.00p 448.00p 2965
12/12/2018 447.00p 448.00p 444.40p 448.00p 2656
11/12/2018 447.00p 447.00p 447.00p 447.00p 1200
10/12/2018 448.00p 448.00p 442.10p 447.00p 2502
07/12/2018 448.00p 448.00p 445.35p 448.00p 37467
06/12/2018 448.00p 448.00p 445.35p 448.00p 1829
05/12/2018 448.00p 448.00p 445.35p 448.00p 7143
04/12/2018 445.00p 448.00p 443.13p 448.00p 4959
03/12/2018 445.00p 446.00p 442.00p 446.00p 5513
30/11/2018 445.00p 446.79p 442.00p 445.00p 6291
29/11/2018 445.00p 445.00p 443.35p 445.00p 7865
28/11/2018 445.00p 447.10p 444.28p 445.00p 5774
27/11/2018 456.00p 456.00p 444.00p 445.00p 7791
26/11/2018 456.00p 456.00p 455.20p 456.00p 1734
23/11/2018 456.00p 456.00p 456.00p 456.00p 0
22/11/2018 474.00p 474.00p 455.60p 456.00p 14936
21/11/2018 483.00p 483.00p 470.00p 474.00p 2990
20/11/2018 483.00p 483.70p 483.00p 483.00p 1576
19/11/2018 485.00p 488.00p 476.28p 483.00p 4624
16/11/2018 487.00p 489.00p 480.00p 485.00p 3443
15/11/2018 491.00p 491.00p 484.00p 487.00p 2150
14/11/2018 491.00p 491.49p 484.70p 491.00p 987
13/11/2018 491.00p 491.00p 484.00p 491.00p 3963
12/11/2018 491.00p 492.00p 491.00p 491.00p 150
09/11/2018 491.00p 491.00p 486.10p 491.00p 675
08/11/2018 495.00p 495.00p 484.00p 491.00p 6927
07/11/2018 502.00p 502.00p 494.00p 499.50p 36366
06/11/2018 505.00p 505.00p 494.00p 502.00p 10360
05/11/2018 507.50p 507.50p 505.00p 507.50p 1334
02/11/2018 512.50p 518.00p 507.33p 507.50p 4318
01/11/2018 512.50p 517.00p 505.00p 512.50p 13682
31/10/2018 512.50p 512.50p 512.50p 512.50p 11190
30/10/2018 512.50p 517.00p 512.50p 512.50p 1021
29/10/2018 512.50p 513.50p 512.50p 512.50p 1271
26/10/2018 512.50p 517.00p 512.50p 512.50p 857
25/10/2018 512.50p 513.50p 512.50p 512.50p 389
24/10/2018 512.50p 512.50p 505.30p 512.50p 2670
23/10/2018 512.50p 515.00p 512.50p 512.50p 635
22/10/2018 515.00p 518.00p 505.00p 512.50p 4469
19/10/2018 515.00p 515.33p 510.00p 515.00p 6827
18/10/2018 512.50p 515.00p 505.00p 515.00p 4407
17/10/2018 512.50p 517.00p 505.00p 512.50p 2738
16/10/2018 512.50p 512.50p 509.00p 512.50p 1107
15/10/2018 512.50p 517.00p 507.00p 512.50p 10207
12/10/2018 512.50p 512.50p 509.00p 512.50p 1726
11/10/2018 507.50p 512.50p 505.30p 512.50p 13334
10/10/2018 512.50p 512.50p 505.00p 512.50p 3927
09/10/2018 517.50p 517.50p 505.00p 512.50p 7701
08/10/2018 517.50p 517.50p 515.00p 517.50p 160
05/10/2018 522.50p 522.50p 505.00p 517.50p 19058
04/10/2018 525.00p 539.00p 515.01p 522.50p 12322
03/10/2018 572.50p 572.50p 515.00p 525.00p 21078
02/10/2018 567.50p 579.60p 567.50p 572.50p 2481
01/10/2018 560.00p 570.00p 558.00p 567.50p 10154
28/09/2018 542.50p 560.00p 537.00p 560.00p 16940
27/09/2018 537.50p 550.00p 533.00p 542.50p 8022
26/09/2018 530.00p 545.00p 530.00p 537.50p 13903
25/09/2018 525.00p 540.00p 525.00p 530.00p 6565
24/09/2018 525.00p 530.00p 525.00p 525.00p 4595
21/09/2018 525.00p 529.00p 516.50p 525.00p 4466
20/09/2018 532.50p 535.00p 525.00p 525.00p 9821
19/09/2018 540.00p 540.00p 532.00p 532.50p 9588
18/09/2018 537.50p 545.00p 530.00p 540.00p 7250
17/09/2018 530.00p 545.00p 530.00p 537.50p 6248
14/09/2018 522.50p 538.50p 522.50p 530.00p 11047
13/09/2018 517.50p 517.50p 512.25p 517.50p 622
12/09/2018 517.50p 525.00p 510.00p 517.50p 8356
11/09/2018 507.50p 518.00p 507.50p 517.50p 4151
10/09/2018 499.50p 510.00p 498.00p 507.50p 5951
07/09/2018 495.00p 500.00p 495.00p 497.00p 4546
06/09/2018 493.00p 500.00p 489.00p 495.00p 34754
05/09/2018 493.00p 498.60p 491.00p 493.00p 12769
04/09/2018 493.00p 498.60p 487.54p 493.00p 887
03/09/2018 493.00p 500.00p 487.54p 493.00p 1332
31/08/2018 486.00p 495.00p 483.00p 493.00p 9424
30/08/2018 485.00p 486.00p 485.00p 486.00p 2500
29/08/2018 481.00p 490.00p 480.00p 485.00p 13745
28/08/2018 481.00p 488.00p 481.00p 481.00p 35544
24/08/2018 481.00p 485.00p 474.70p 481.00p 3841
23/08/2018 481.00p 485.00p 476.94p 481.00p 2143
22/08/2018 481.00p 485.90p 475.40p 481.00p 2421
21/08/2018 483.00p 485.90p 476.00p 481.00p 6622
20/08/2018 483.00p 483.00p 477.40p 483.00p 3704
17/08/2018 479.00p 487.94p 473.40p 483.00p 4986
16/08/2018 483.00p 485.40p 475.20p 479.00p 8119
15/08/2018 485.00p 487.00p 476.70p 483.00p 14189
14/08/2018 485.00p 490.03p 485.00p 485.00p 12188
13/08/2018 484.00p 489.50p 476.00p 485.00p 13895
10/08/2018 478.00p 490.00p 474.16p 484.00p 6516
09/08/2018 478.00p 479.12p 476.64p 478.00p 4737
08/08/2018 483.00p 490.00p 483.00p 485.00p 6287
07/08/2018 479.00p 488.00p 479.00p 483.00p 12678
06/08/2018 479.00p 486.00p 473.00p 479.00p 2752
03/08/2018 473.00p 482.00p 466.00p 479.00p 5485
02/08/2018 472.00p 473.00p 466.00p 473.00p 2500
01/08/2018 472.00p 472.00p 468.64p 472.00p 2281
31/07/2018 471.00p 477.86p 471.00p 472.00p 256
30/07/2018 471.00p 471.00p 465.00p 471.00p 1994
27/07/2018 467.00p 476.90p 467.00p 471.00p 4180
26/07/2018 466.00p 473.86p 466.00p 467.00p 5913
25/07/2018 466.00p 470.20p 460.00p 466.00p 15932
24/07/2018 466.00p 471.40p 460.00p 466.00p 4963
23/07/2018 466.00p 468.90p 464.90p 466.00p 1720
20/07/2018 466.00p 478.00p 460.00p 478.00p 15763
19/07/2018 465.00p 466.00p 460.00p 466.00p 1679
18/07/2018 469.00p 469.00p 461.00p 465.00p 4354
17/07/2018 473.00p 474.50p 466.00p 469.00p 4133
16/07/2018 473.00p 476.00p 470.00p 473.00p 3454
13/07/2018 475.00p 475.00p 470.00p 473.00p 7501
12/07/2018 475.00p 480.00p 472.10p 475.00p 1385
11/07/2018 477.00p 479.90p 470.00p 475.00p 12416
10/07/2018 477.00p 477.00p 472.00p 477.00p 1871
09/07/2018 477.00p 484.00p 473.00p 477.00p 6719
06/07/2018 477.00p 483.00p 474.20p 477.00p 9756
05/07/2018 477.00p 483.00p 477.00p 477.00p 9025
04/07/2018 479.00p 483.00p 470.00p 477.00p 3247
03/07/2018 480.00p 486.00p 474.00p 479.00p 6238
02/07/2018 480.00p 486.00p 475.00p 480.00p 4366
29/06/2018 483.00p 485.00p 478.20p 480.00p 3353
28/06/2018 483.00p 490.00p 476.00p 483.00p 4510
27/06/2018 490.00p 494.00p 476.00p 483.00p 18001
26/06/2018 490.00p 496.00p 490.00p 490.00p 1301
25/06/2018 493.00p 496.00p 490.00p 493.00p 11033
22/06/2018 493.00p 496.00p 490.00p 493.00p 6055
21/06/2018 493.00p 496.00p 491.10p 493.00p 1445
20/06/2018 493.00p 494.00p 491.10p 493.00p 3747
19/06/2018 493.00p 496.00p 491.10p 493.00p 2334
18/06/2018 493.00p 494.00p 493.00p 493.00p 1430
15/06/2018 493.00p 496.00p 491.10p 493.00p 9458
14/06/2018 493.00p 495.00p 491.10p 493.00p 3169
13/06/2018 487.00p 494.00p 487.00p 494.00p 13877
12/06/2018 487.00p 493.93p 487.00p 487.00p 720
11/06/2018 487.00p 494.00p 484.85p 487.00p 5017
08/06/2018 484.00p 490.00p 482.00p 485.00p 7018
07/06/2018 484.00p 486.00p 478.00p 484.00p 0
06/06/2018 483.00p 490.00p 483.00p 484.00p 3020
05/06/2018 475.00p 487.00p 475.00p 483.00p 4500
04/06/2018 475.00p 480.88p 471.00p 475.00p 5747
01/06/2018 475.00p 479.90p 475.00p 475.00p 2347
31/05/2018 477.00p 484.00p 471.40p 475.00p 6593
30/05/2018 477.00p 484.00p 470.00p 477.00p 13889
29/05/2018 478.00p 481.00p 470.70p 477.00p 5990
25/05/2018 478.00p 484.00p 473.92p 478.00p 8644
24/05/2018 478.00p 478.00p 474.16p 478.00p 1000
23/05/2018 477.00p 482.00p 474.00p 478.00p 9364
22/05/2018 478.00p 484.00p 472.00p 477.00p 7048
21/05/2018 478.00p 484.00p 472.00p 478.00p 10006
18/05/2018 479.00p 483.20p 473.00p 478.00p 11545
17/05/2018 481.00p 484.00p 476.50p 479.00p 7775
16/05/2018 488.00p 488.00p 484.30p 487.00p 1000
15/05/2018 488.00p 492.00p 484.40p 488.00p 9637
14/05/2018 490.00p 496.00p 485.44p 488.00p 47554
11/05/2018 490.00p 495.28p 487.00p 490.00p 2770
10/05/2018 491.00p 496.00p 487.00p 490.00p 1155
09/05/2018 477.00p 495.00p 477.00p 495.00p 15611
08/05/2018 479.00p 479.40p 470.00p 477.00p 14047
04/05/2018 487.00p 488.00p 472.70p 479.00p 14578
03/05/2018 487.00p 493.00p 487.00p 487.00p 9114
02/05/2018 486.00p 490.00p 482.00p 487.00p 16747
01/05/2018 479.00p 493.00p 478.00p 486.00p 16565
30/04/2018 471.00p 486.00p 471.00p 479.00p 8785
27/04/2018 469.00p 475.00p 467.00p 471.00p 1170
26/04/2018 467.00p 473.00p 462.10p 469.00p 3855
25/04/2018 465.00p 470.00p 462.00p 467.00p 23045
24/04/2018 451.00p 462.00p 445.82p 457.00p 3390
23/04/2018 439.00p 470.00p 439.00p 451.00p 29343
20/04/2018 433.00p 440.00p 433.00p 439.00p 9692
19/04/2018 429.00p 437.40p 428.00p 433.00p 11348
18/04/2018 416.00p 429.00p 416.00p 429.00p 16243
17/04/2018 411.00p 416.00p 411.00p 416.00p 2639
16/04/2018 408.00p 411.82p 407.26p 411.00p 2658
13/04/2018 401.00p 410.00p 400.30p 408.00p 10311
12/04/2018 401.00p 405.00p 396.00p 401.00p 12243
11/04/2018 401.00p 404.00p 396.00p 401.00p 14227
10/04/2018 396.00p 404.00p 396.00p 401.00p 9932
09/04/2018 399.00p 400.90p 392.00p 396.00p 8324
06/04/2018 406.00p 406.00p 399.00p 399.00p 18577
05/04/2018 397.00p 410.00p 395.50p 406.00p 35042
04/04/2018 395.00p 400.00p 390.00p 397.00p 54479
03/04/2018 409.00p 409.00p 390.00p 395.00p 67371
29/03/2018 415.00p 415.90p 404.00p 409.00p 14626
28/03/2018 415.00p 415.00p 410.00p 415.00p 11240
27/03/2018 411.00p 415.50p 410.95p 415.00p 17581
26/03/2018 411.00p 414.50p 406.00p 411.00p 14918
23/03/2018 406.00p 414.80p 406.00p 411.00p 17279
22/03/2018 389.00p 409.60p 389.00p 406.00p 19239

*Close Price adjusted for both dividends and splits