Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
20/09/2017 380.50p 380.50p 380.50p 380.50p 19236
19/09/2017 392.50p 392.50p 379.50p 380.50p 24269
18/09/2017 392.50p 392.50p 392.50p 392.50p 6235
15/09/2017 394.00p 394.00p 392.50p 392.50p 16398
14/09/2017 394.00p 394.00p 394.00p 394.00p 20635
13/09/2017 395.00p 395.00p 394.00p 394.00p 1516
12/09/2017 399.00p 399.00p 395.00p 395.00p 9772
11/09/2017 399.00p 399.00p 399.00p 399.00p 10895
08/09/2017 399.00p 399.00p 399.00p 399.00p 7836
07/09/2017 401.00p 401.00p 399.00p 399.00p 3502
06/09/2017 401.00p 401.00p 401.00p 401.00p 2770
05/09/2017 401.00p 401.00p 401.00p 401.00p 2723
04/09/2017 401.00p 401.00p 401.00p 401.00p 1187
01/09/2017 400.00p 402.00p 400.00p 401.00p 15627
31/08/2017 397.50p 400.00p 397.50p 400.00p 2106
30/08/2017 400.00p 400.00p 397.50p 397.50p 48076
29/08/2017 397.50p 397.50p 397.50p 397.50p 8548
25/08/2017 397.50p 397.50p 397.50p 397.50p 10721
24/08/2017 397.50p 397.50p 397.50p 397.50p 2184
23/08/2017 399.00p 400.00p 397.50p 397.50p 511153
22/08/2017 402.50p 402.50p 399.00p 399.00p 2101
21/08/2017 397.50p 402.50p 397.50p 402.50p 11753
18/08/2017 400.00p 400.00p 397.50p 397.50p 7528
17/08/2017 400.00p 400.00p 400.00p 400.00p 27335
16/08/2017 400.00p 400.00p 400.00p 400.00p 34355
15/08/2017 400.00p 400.00p 400.00p 400.00p 10185
14/08/2017 397.50p 400.00p 397.50p 400.00p 11572
11/08/2017 400.00p 400.00p 397.50p 397.50p 36370
10/08/2017 400.00p 400.00p 400.00p 400.00p 1968
09/08/2017 410.00p 410.00p 400.00p 400.00p 6772
08/08/2017 417.50p 417.50p 410.00p 410.00p 11241
07/08/2017 419.00p 419.00p 417.50p 417.50p 18762
04/08/2017 419.00p 419.00p 419.00p 419.00p 8224
03/08/2017 420.00p 420.00p 419.00p 419.00p 8380
02/08/2017 430.00p 430.00p 420.00p 420.00p 34950
01/08/2017 411.00p 430.00p 411.00p 430.00p 24066
31/07/2017 402.50p 411.00p 402.50p 411.00p 11215
28/07/2017 396.00p 402.50p 396.00p 402.50p 12333
27/07/2017 394.00p 396.00p 394.00p 396.00p 9200
26/07/2017 392.50p 395.00p 392.50p 394.00p 10400
25/07/2017 388.00p 392.50p 388.00p 392.50p 8800
24/07/2017 383.00p 388.00p 383.00p 388.00p 1147
21/07/2017 379.00p 383.00p 379.00p 383.00p 11130
20/07/2017 374.50p 379.00p 374.50p 379.00p 13355
19/07/2017 371.00p 374.50p 371.00p 374.50p 9668
18/07/2017 371.00p 371.00p 371.00p 371.00p 2164
17/07/2017 355.00p 371.00p 355.00p 371.00p 17107
14/07/2017 345.00p 355.00p 345.00p 355.00p 22677
13/07/2017 347.50p 350.00p 345.00p 345.00p 4696
12/07/2017 345.50p 347.50p 345.50p 347.50p 8638
11/07/2017 343.00p 347.00p 343.00p 345.50p 30346
10/07/2017 343.50p 343.50p 343.00p 343.00p 7361
07/07/2017 343.50p 343.50p 343.50p 343.50p 20053
06/07/2017 343.50p 343.50p 343.50p 343.50p 1575
05/07/2017 346.50p 346.50p 343.50p 343.50p 10289
04/07/2017 346.50p 346.50p 346.50p 346.50p 3201
03/07/2017 348.00p 348.00p 346.50p 346.50p 16151
30/06/2017 348.00p 348.00p 348.00p 348.00p 12544
29/06/2017 348.00p 348.00p 348.00p 348.00p 2012
28/06/2017 348.00p 348.00p 348.00p 348.00p 20348
27/06/2017 348.00p 348.00p 348.00p 348.00p 13349
26/06/2017 348.00p 349.00p 348.00p 348.00p 17910
23/06/2017 348.00p 348.00p 348.00p 348.00p 1328
22/06/2017 348.00p 348.00p 348.00p 348.00p 0
21/06/2017 348.00p 348.00p 348.00p 348.00p 0
20/06/2017 348.00p 348.00p 348.00p 348.00p 0
19/06/2017 349.00p 349.00p 348.00p 348.00p 0
16/06/2017 348.00p 350.00p 343.00p 349.00p 6911
15/06/2017 348.00p 348.00p 343.00p 348.00p 970
14/06/2017 348.00p 350.00p 343.00p 348.00p 7201
13/06/2017 349.00p 354.00p 341.00p 348.00p 20686
12/06/2017 349.00p 354.40p 349.00p 349.00p 4031
09/06/2017 350.00p 354.99p 343.60p 349.00p 5360
08/06/2017 346.50p 355.00p 345.00p 350.00p 7747
07/06/2017 342.50p 354.99p 340.10p 346.50p 24983
06/06/2017 341.00p 347.00p 341.00p 341.00p 10308
05/06/2017 339.50p 347.00p 332.00p 341.00p 8041
02/06/2017 340.00p 347.00p 333.00p 339.50p 1095
01/06/2017 339.50p 347.00p 335.10p 340.00p 3376
31/05/2017 345.00p 348.00p 337.10p 343.50p 17963
30/05/2017 341.50p 345.00p 339.75p 342.50p 6321
26/05/2017 337.50p 345.00p 337.50p 341.50p 17496
25/05/2017 339.00p 343.00p 336.25p 337.50p 12644
24/05/2017 339.00p 343.00p 339.00p 339.00p 16682
23/05/2017 341.50p 343.50p 335.10p 339.00p 11731
22/05/2017 332.50p 343.50p 332.00p 341.50p 38488
19/05/2017 332.50p 335.50p 326.80p 332.50p 12350
18/05/2017 337.50p 337.50p 326.80p 332.50p 18146
17/05/2017 337.50p 339.00p 332.00p 337.50p 5963
16/05/2017 337.50p 341.00p 330.00p 337.50p 3656
15/05/2017 337.50p 337.50p 335.00p 337.50p 1643
12/05/2017 337.50p 339.40p 330.00p 337.50p 7940
11/05/2017 335.00p 339.49p 330.00p 337.50p 8847
10/05/2017 319.50p 337.00p 319.50p 335.00p 36859
09/05/2017 310.00p 327.00p 310.00p 319.50p 17351
08/05/2017 305.00p 315.00p 303.00p 310.00p 61967
05/05/2017 305.00p 306.70p 302.50p 305.00p 7700
04/05/2017 305.00p 307.50p 302.00p 305.00p 4474
03/05/2017 312.50p 317.00p 300.00p 305.00p 21480
02/05/2017 315.00p 317.50p 310.10p 312.50p 2557
28/04/2017 315.00p 318.00p 310.50p 315.00p 21141
27/04/2017 317.50p 319.00p 310.00p 315.00p 29047
26/04/2017 315.00p 317.50p 310.75p 317.50p 14332
25/04/2017 325.00p 326.00p 311.65p 315.00p 21306
24/04/2017 331.50p 331.50p 325.00p 325.00p 3700
21/04/2017 332.50p 337.00p 323.00p 331.50p 22006
20/04/2017 332.50p 338.35p 325.60p 332.50p 5606
19/04/2017 332.50p 339.70p 324.03p 332.50p 64352
18/04/2017 332.50p 340.00p 332.50p 332.50p 1261
13/04/2017 332.50p 336.55p 325.00p 332.50p 25058
12/04/2017 330.00p 337.79p 325.00p 330.00p 36648
11/04/2017 332.50p 340.00p 324.03p 330.00p 77200
10/04/2017 335.00p 339.00p 325.00p 332.50p 26272
07/04/2017 340.00p 342.00p 330.00p 335.00p 71749
06/04/2017 340.00p 343.75p 335.00p 340.00p 32288
05/04/2017 342.50p 346.37p 335.00p 340.00p 36175
04/04/2017 342.50p 345.20p 335.00p 342.50p 110855
03/04/2017 340.00p 348.13p 335.00p 342.50p 24638
31/03/2017 337.50p 345.00p 335.00p 340.00p 59146
30/03/2017 317.50p 340.00p 317.00p 335.00p 40472
29/03/2017 304.00p 317.50p 304.00p 317.50p 34855
28/03/2017 277.50p 304.00p 275.63p 304.00p 67246
27/03/2017 275.00p 277.00p 265.00p 272.50p 24331
24/03/2017 275.00p 279.22p 270.00p 275.00p 29526
23/03/2017 282.50p 284.70p 270.00p 275.00p 22076
22/03/2017 289.00p 289.00p 270.00p 282.50p 22484
21/03/2017 292.50p 292.50p 283.00p 289.00p 28359
20/03/2017 292.50p 300.00p 287.00p 292.50p 16428
17/03/2017 300.00p 305.00p 286.25p 287.50p 23636
16/03/2017 292.50p 301.00p 292.00p 300.00p 29750
15/03/2017 297.50p 297.50p 280.00p 292.50p 27185
14/03/2017 300.00p 303.88p 280.00p 300.00p 36082
13/03/2017 322.50p 322.50p 300.00p 300.00p 26487
10/03/2017 322.50p 328.13p 315.00p 322.50p 29730
09/03/2017 322.50p 322.50p 315.00p 322.50p 3615
08/03/2017 328.50p 330.84p 322.00p 328.50p 13288
07/03/2017 330.00p 331.70p 325.00p 328.50p 5227
06/03/2017 330.00p 332.00p 325.00p 330.00p 6492
03/03/2017 330.00p 330.00p 330.00p 330.00p 0
02/03/2017 332.50p 332.50p 325.00p 330.00p 8087
01/03/2017 332.50p 332.50p 325.00p 332.50p 1227
28/02/2017 332.50p 337.00p 327.00p 332.50p 206477
27/02/2017 332.50p 340.00p 332.50p 340.00p 1817
24/02/2017 333.50p 333.82p 325.00p 332.50p 1944
23/02/2017 333.50p 335.00p 325.00p 333.50p 4365
22/02/2017 333.50p 336.90p 327.00p 333.50p 3584
21/02/2017 336.00p 336.00p 330.00p 333.50p 34851
20/02/2017 336.00p 340.20p 330.00p 336.00p 10913
17/02/2017 332.50p 338.60p 326.02p 336.00p 466437
16/02/2017 332.50p 337.75p 325.90p 332.50p 7910
15/02/2017 332.50p 338.50p 325.90p 332.50p 7015
14/02/2017 332.50p 338.50p 325.00p 332.50p 10075
13/02/2017 332.50p 338.50p 332.50p 332.50p 3145
10/02/2017 332.50p 338.50p 325.30p 332.50p 11364
09/02/2017 332.50p 338.50p 325.30p 332.50p 683
08/02/2017 332.50p 338.50p 325.75p 332.50p 4776
07/02/2017 332.50p 338.50p 325.00p 332.50p 15684
06/02/2017 331.00p 340.00p 322.00p 332.50p 6975
03/02/2017 332.50p 340.00p 322.00p 331.00p 45367
02/02/2017 333.50p 338.50p 326.00p 332.50p 8459
01/02/2017 333.50p 340.00p 325.00p 332.50p 23206
31/01/2017 332.00p 340.00p 326.00p 333.50p 4410
30/01/2017 332.00p 337.00p 324.80p 332.00p 39927
27/01/2017 331.00p 333.25p 331.00p 331.00p 1000
26/01/2017 331.00p 333.00p 324.00p 331.00p 26875
25/01/2017 332.00p 334.60p 322.00p 331.00p 16512
24/01/2017 336.00p 336.00p 325.00p 332.00p 79055
23/01/2017 336.00p 337.20p 335.88p 336.00p 7075
20/01/2017 340.00p 342.00p 330.00p 336.00p 14541
19/01/2017 342.50p 342.50p 335.10p 340.00p 26709
18/01/2017 352.50p 352.50p 337.00p 342.50p 11474
17/01/2017 355.00p 357.00p 345.00p 352.50p 9018
16/01/2017 355.00p 359.00p 355.00p 355.00p 3517
13/01/2017 352.50p 359.90p 350.00p 355.00p 110135
12/01/2017 352.50p 355.00p 345.00p 352.50p 49127
11/01/2017 352.50p 354.75p 345.00p 352.50p 17720
10/01/2017 345.00p 359.00p 341.60p 352.50p 123812
09/01/2017 367.50p 370.00p 367.50p 367.50p 26065
06/01/2017 367.50p 371.70p 360.00p 367.50p 13162
05/01/2017 362.50p 367.50p 360.00p 367.50p 11003
04/01/2017 370.00p 370.00p 357.00p 362.50p 16851
03/01/2017 370.00p 370.00p 366.80p 370.00p 2205
30/12/2016 370.00p 370.00p 370.00p 370.00p 0
29/12/2016 370.00p 373.50p 370.00p 370.00p 1500
28/12/2016 372.50p 372.50p 370.00p 370.00p 1622
23/12/2016 372.50p 373.50p 370.63p 372.50p 3138
22/12/2016 372.50p 375.00p 372.50p 372.50p 1194
21/12/2016 372.50p 373.50p 370.63p 372.50p 6966
20/12/2016 370.00p 375.00p 365.00p 372.50p 18968
19/12/2016 370.00p 374.00p 366.00p 370.00p 6284
16/12/2016 370.00p 375.00p 370.00p 370.00p 125349
15/12/2016 370.00p 373.00p 365.20p 370.00p 7960
14/12/2016 370.00p 373.50p 365.00p 370.00p 422022
13/12/2016 375.00p 378.40p 370.00p 370.00p 10926
12/12/2016 377.50p 377.50p 370.00p 375.00p 5406
09/12/2016 377.50p 383.00p 377.50p 377.50p 1591
08/12/2016 377.50p 382.60p 370.45p 377.50p 4302
07/12/2016 382.50p 390.00p 375.00p 377.50p 12746
06/12/2016 370.00p 382.50p 370.00p 382.50p 13632
05/12/2016 360.00p 372.30p 360.00p 370.00p 14759

*Close Price adjusted for both dividends and splits