Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
21/03/2018 379.00p 391.80p 379.00p 389.00p 36713
20/03/2018 376.00p 379.20p 374.00p 377.00p 14236
19/03/2018 382.00p 384.00p 375.00p 376.00p 10145
16/03/2018 387.00p 389.50p 381.00p 382.00p 18445
15/03/2018 389.00p 390.80p 378.00p 387.00p 26321
14/03/2018 391.00p 391.60p 389.00p 389.00p 9558
13/03/2018 408.00p 410.40p 391.00p 391.00p 18016
12/03/2018 408.00p 408.00p 404.00p 408.00p 1530
09/03/2018 413.00p 414.80p 408.00p 408.00p 10362
08/03/2018 416.00p 416.00p 412.50p 413.00p 4389
07/03/2018 413.00p 415.28p 413.00p 413.00p 11444
06/03/2018 415.00p 420.00p 410.00p 415.00p 18353
05/03/2018 415.00p 420.00p 410.00p 415.00p 3724
02/03/2018 422.00p 422.00p 412.00p 415.00p 7536
01/03/2018 425.00p 425.00p 422.00p 422.00p 22942
28/02/2018 433.00p 434.00p 422.00p 425.00p 6677
27/02/2018 434.00p 435.20p 430.00p 433.00p 19024
26/02/2018 436.00p 440.00p 432.00p 434.00p 7886
23/02/2018 436.00p 438.24p 432.00p 436.00p 3947
22/02/2018 436.00p 438.24p 436.00p 436.00p 225
21/02/2018 439.00p 439.50p 433.60p 436.00p 8123
20/02/2018 441.00p 441.00p 434.00p 439.00p 4333
19/02/2018 442.00p 442.00p 436.00p 441.00p 9928
16/02/2018 443.00p 448.00p 440.00p 442.00p 8087
15/02/2018 445.00p 449.00p 440.00p 443.00p 9780
14/02/2018 452.00p 458.00p 450.00p 453.00p 9654
13/02/2018 453.00p 456.00p 450.00p 455.00p 14825
12/02/2018 442.00p 456.00p 442.00p 453.00p 25223
09/02/2018 442.00p 442.00p 438.00p 442.00p 3308
08/02/2018 441.00p 446.00p 438.00p 442.00p 6925
07/02/2018 434.00p 441.00p 432.00p 441.00p 14283
06/02/2018 435.00p 438.00p 432.00p 434.00p 6982
05/02/2018 452.00p 452.00p 432.10p 437.00p 6600
02/02/2018 453.00p 455.00p 448.00p 452.00p 7525
01/02/2018 458.00p 458.00p 452.00p 453.00p 7536
31/01/2018 461.00p 466.00p 454.40p 458.00p 2048
30/01/2018 465.00p 467.10p 456.00p 461.00p 8965
29/01/2018 471.00p 472.90p 462.00p 465.00p 8223
26/01/2018 473.00p 475.00p 471.00p 471.00p 2929
25/01/2018 471.00p 476.00p 471.00p 473.00p 3559
24/01/2018 474.00p 475.50p 468.00p 471.00p 11052
23/01/2018 474.00p 475.00p 470.00p 474.00p 7125
22/01/2018 477.00p 477.60p 470.00p 474.00p 28469
19/01/2018 478.00p 479.20p 475.00p 477.00p 9553
18/01/2018 481.00p 482.50p 475.00p 478.00p 7361
17/01/2018 478.00p 481.00p 478.00p 481.00p 2845
16/01/2018 478.00p 480.00p 474.00p 478.00p 3040
15/01/2018 485.00p 485.00p 472.00p 472.00p 3016
12/01/2018 485.00p 487.00p 484.50p 485.00p 7050
11/01/2018 485.00p 486.00p 482.00p 485.00p 9352
10/01/2018 479.00p 485.00p 479.00p 485.00p 8137
09/01/2018 479.00p 481.00p 479.00p 481.00p 0
08/01/2018 480.00p 484.00p 476.00p 480.00p 8315
05/01/2018 496.00p 498.60p 472.10p 480.00p 21198
04/01/2018 489.00p 498.00p 485.55p 496.00p 7967
03/01/2018 487.00p 491.80p 482.00p 489.00p 3520
02/01/2018 477.00p 490.00p 477.00p 487.00p 9636
29/12/2017 477.00p 480.44p 474.20p 477.00p 2140
28/12/2017 477.00p 477.88p 477.00p 477.00p 1000
27/12/2017 477.00p 477.00p 472.20p 477.00p 1565
22/12/2017 477.00p 481.00p 477.00p 477.00p 1173
21/12/2017 474.00p 480.00p 473.60p 477.00p 8607
20/12/2017 475.00p 480.00p 470.00p 474.00p 6737
19/12/2017 475.00p 475.00p 470.00p 475.00p 5663
18/12/2017 473.50p 480.00p 462.00p 475.00p 5086
15/12/2017 470.00p 475.00p 470.00p 473.50p 14255
14/12/2017 459.50p 470.00p 459.50p 465.00p 8495
13/12/2017 457.50p 461.75p 457.50p 459.50p 28492
12/12/2017 462.50p 465.00p 455.00p 457.50p 3759
11/12/2017 465.00p 467.50p 460.00p 462.50p 1694
08/12/2017 467.50p 470.00p 460.00p 465.00p 2392
07/12/2017 467.50p 470.00p 465.00p 467.50p 3895
06/12/2017 467.50p 470.00p 465.00p 465.00p 2000
05/12/2017 475.50p 475.50p 465.30p 467.50p 4324
04/12/2017 474.00p 475.50p 474.00p 475.50p 3050
01/12/2017 478.00p 478.00p 470.00p 474.00p 2301
30/11/2017 480.00p 481.40p 478.00p 478.00p 9678
29/11/2017 492.50p 492.50p 480.00p 485.00p 2946
28/11/2017 499.00p 503.00p 491.60p 492.50p 2579
27/11/2017 499.00p 499.00p 496.60p 499.00p 1810
24/11/2017 500.50p 505.00p 496.60p 499.00p 3435
23/11/2017 485.00p 500.00p 482.00p 498.00p 12580
22/11/2017 470.00p 490.00p 468.80p 485.00p 15148
21/11/2017 467.00p 475.00p 465.00p 470.00p 7232
20/11/2017 467.00p 471.50p 463.00p 467.00p 2841
17/11/2017 467.00p 472.00p 463.00p 467.00p 9394
16/11/2017 465.00p 470.00p 465.00p 467.00p 18602
15/11/2017 471.50p 472.22p 466.50p 467.00p 21940
14/11/2017 472.50p 474.85p 470.00p 471.50p 5394
13/11/2017 455.00p 474.95p 455.00p 472.50p 59964
10/11/2017 439.50p 459.30p 439.50p 455.00p 21496
09/11/2017 439.50p 443.64p 439.50p 439.50p 535
08/11/2017 446.00p 446.00p 438.55p 439.50p 16555
07/11/2017 435.00p 447.00p 434.75p 445.00p 14486
06/11/2017 420.00p 435.00p 419.00p 435.00p 16510
03/11/2017 416.00p 423.00p 416.00p 420.00p 32916
02/11/2017 409.00p 416.00p 408.21p 416.00p 24343
01/11/2017 410.00p 410.00p 407.64p 409.00p 4020
31/10/2017 410.00p 414.90p 408.00p 410.00p 21217
30/10/2017 400.00p 415.00p 400.00p 410.00p 12545
27/10/2017 422.50p 424.50p 393.60p 400.00p 29740
26/10/2017 422.50p 424.95p 420.45p 422.50p 8113
25/10/2017 420.00p 425.00p 420.00p 422.50p 7435
24/10/2017 420.00p 424.50p 415.00p 420.00p 5977
23/10/2017 420.00p 422.00p 415.00p 420.00p 12069
20/10/2017 424.00p 426.00p 415.00p 420.00p 28145
19/10/2017 425.00p 428.00p 420.08p 424.00p 10582
18/10/2017 431.50p 434.00p 423.00p 425.00p 19880
17/10/2017 422.50p 434.50p 422.50p 428.00p 18028
16/10/2017 418.50p 423.00p 415.70p 422.50p 7379
13/10/2017 418.50p 418.50p 418.50p 418.50p 16518
12/10/2017 417.00p 418.50p 417.00p 418.50p 12130
11/10/2017 411.00p 417.00p 411.00p 417.00p 46912
10/10/2017 415.00p 415.00p 411.00p 411.00p 34715
09/10/2017 405.00p 415.00p 405.00p 415.00p 16519
06/10/2017 405.00p 405.00p 405.00p 405.00p 12400
05/10/2017 405.00p 405.00p 405.00p 405.00p 805
04/10/2017 405.00p 405.00p 405.00p 405.00p 30464
03/10/2017 400.00p 405.00p 400.00p 405.00p 12858
02/10/2017 396.00p 403.00p 396.00p 403.00p 20574
29/09/2017 389.00p 396.00p 389.00p 396.00p 29085
28/09/2017 376.00p 389.00p 376.00p 389.00p 39452
27/09/2017 374.50p 376.00p 374.50p 376.00p 2267
26/09/2017 376.00p 380.50p 368.00p 374.50p 25798
25/09/2017 380.50p 380.50p 380.50p 380.50p 13572
22/09/2017 380.50p 380.50p 380.50p 380.50p 4796
21/09/2017 380.50p 380.50p 380.50p 380.50p 6402
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

*Close Price adjusted for both dividends and splits