Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
02/12/2016 380.00p 381.30p 350.00p 360.00p 27017
01/12/2016 385.00p 385.00p 375.00p 380.00p 9067
30/11/2016 395.00p 395.00p 375.00p 385.00p 26029
29/11/2016 412.50p 412.50p 390.00p 395.00p 16568
28/11/2016 412.50p 415.50p 405.00p 412.50p 6952
25/11/2016 415.00p 417.00p 410.00p 412.50p 5375
24/11/2016 427.50p 427.50p 415.00p 417.50p 4914
23/11/2016 432.50p 440.00p 425.00p 430.00p 14301
22/11/2016 432.50p 439.70p 426.00p 432.50p 6186
21/11/2016 432.50p 438.20p 425.00p 432.50p 54929
18/11/2016 420.00p 430.00p 415.00p 425.00p 9734
17/11/2016 420.00p 422.90p 415.00p 420.00p 630
16/11/2016 420.00p 425.00p 415.00p 420.00p 3760
15/11/2016 420.00p 422.90p 415.00p 420.00p 482
14/11/2016 415.00p 425.00p 405.00p 420.00p 7073
11/11/2016 417.50p 417.50p 405.00p 415.00p 945
10/11/2016 415.00p 420.00p 405.00p 417.50p 7514
09/11/2016 422.50p 422.50p 410.00p 415.00p 6425
08/11/2016 427.50p 431.00p 420.00p 430.00p 4616
07/11/2016 422.50p 430.00p 415.00p 427.50p 7866
04/11/2016 425.00p 430.00p 415.00p 425.00p 11166
03/11/2016 425.00p 425.00p 425.00p 425.00p 0
02/11/2016 427.50p 427.50p 415.00p 425.00p 2459
01/11/2016 430.00p 436.00p 420.00p 427.50p 2273
31/10/2016 425.00p 435.00p 420.00p 430.00p 6238
28/10/2016 425.00p 428.00p 425.00p 425.00p 1420
27/10/2016 425.00p 428.00p 420.00p 425.00p 7444
26/10/2016 427.50p 427.50p 420.00p 425.00p 13348
25/10/2016 430.00p 432.40p 420.00p 430.00p 8645
24/10/2016 440.00p 443.00p 425.50p 430.00p 18234
21/10/2016 447.50p 447.50p 435.25p 440.00p 6912
20/10/2016 447.50p 452.60p 440.00p 447.50p 4446
19/10/2016 447.50p 452.60p 447.50p 447.50p 3430
18/10/2016 447.50p 453.13p 440.00p 447.50p 13995
17/10/2016 447.50p 453.13p 447.50p 447.50p 3016
14/10/2016 447.50p 453.13p 440.00p 447.50p 9580
13/10/2016 445.00p 452.60p 441.25p 447.50p 4656
12/10/2016 445.00p 450.00p 435.00p 445.00p 455
11/10/2016 445.00p 452.50p 435.00p 445.00p 3218
10/10/2016 447.50p 452.50p 441.88p 445.00p 2581
07/10/2016 447.50p 451.55p 447.50p 447.50p 2873
06/10/2016 450.00p 457.50p 440.50p 450.00p 6219
05/10/2016 457.50p 461.95p 441.20p 450.00p 16590
04/10/2016 457.50p 461.85p 451.88p 457.50p 3237
03/10/2016 460.00p 463.75p 450.00p 457.50p 16018
30/09/2016 470.00p 470.00p 455.00p 455.00p 8031
29/09/2016 470.00p 472.00p 465.00p 470.00p 2632
28/09/2016 467.50p 475.00p 465.00p 470.00p 23066
27/09/2016 470.00p 475.00p 460.00p 467.50p 6310
26/09/2016 472.50p 475.01p 466.25p 470.00p 15450
23/09/2016 470.00p 477.50p 465.00p 472.50p 24342
22/09/2016 467.50p 480.00p 461.00p 470.00p 6069
21/09/2016 465.00p 475.00p 460.00p 467.50p 5263
20/09/2016 457.50p 467.50p 452.40p 460.00p 2492
19/09/2016 477.50p 484.48p 477.50p 477.50p 2529
16/09/2016 477.50p 485.00p 476.00p 477.50p 110979
15/09/2016 472.50p 484.25p 472.50p 477.50p 11075
14/09/2016 472.50p 478.00p 472.50p 472.50p 4370
13/09/2016 472.50p 480.00p 466.65p 472.50p 7802
12/09/2016 472.50p 479.85p 465.00p 472.50p 1326
09/09/2016 472.50p 474.00p 465.00p 472.50p 3291
08/09/2016 472.50p 475.00p 472.50p 472.50p 3165
07/09/2016 472.50p 474.00p 465.00p 472.50p 1232
06/09/2016 472.50p 474.00p 465.30p 472.50p 6225
05/09/2016 465.00p 472.50p 462.00p 472.50p 6765
02/09/2016 465.00p 468.75p 463.00p 465.00p 3145
01/09/2016 465.00p 468.75p 465.00p 465.00p 0
31/08/2016 475.00p 475.00p 466.50p 470.00p 7131
30/08/2016 477.50p 477.50p 466.00p 475.00p 3078
26/08/2016 477.50p 479.60p 470.15p 477.50p 8883
25/08/2016 477.50p 479.60p 477.50p 477.50p 4087
24/08/2016 480.00p 482.00p 470.00p 477.50p 3581
23/08/2016 490.00p 490.00p 470.00p 480.00p 4967
22/08/2016 490.00p 495.00p 481.00p 490.00p 2324
19/08/2016 490.00p 496.80p 482.50p 490.00p 3270
18/08/2016 490.00p 496.80p 490.00p 490.00p 440
17/08/2016 490.00p 497.20p 483.75p 490.00p 4503
16/08/2016 487.50p 495.15p 480.00p 490.00p 10653
15/08/2016 487.50p 494.70p 483.75p 487.50p 59673
12/08/2016 485.00p 494.70p 485.00p 487.50p 16457
11/08/2016 487.50p 494.60p 475.00p 485.00p 5764
10/08/2016 487.50p 494.70p 484.50p 487.50p 3270
09/08/2016 487.50p 494.70p 487.50p 487.50p 6350
08/08/2016 487.50p 495.00p 487.50p 487.50p 1985
05/08/2016 487.50p 495.00p 484.00p 487.50p 7363
04/08/2016 487.50p 495.00p 485.00p 487.50p 77385
03/08/2016 490.00p 495.00p 485.00p 487.50p 16804
02/08/2016 490.00p 494.00p 488.75p 490.00p 3586
01/08/2016 482.50p 490.00p 480.00p 490.00p 15430
29/07/2016 482.50p 489.55p 482.50p 482.50p 7813
28/07/2016 482.50p 489.55p 482.50p 482.50p 548
27/07/2016 482.50p 489.55p 480.00p 482.50p 30615
26/07/2016 482.50p 489.55p 482.50p 482.50p 3235
25/07/2016 482.50p 490.00p 475.00p 482.50p 5246
22/07/2016 477.50p 490.00p 477.50p 482.50p 9338
21/07/2016 477.50p 483.50p 470.00p 477.50p 4333
20/07/2016 477.50p 481.25p 470.00p 477.50p 9228
19/07/2016 480.00p 483.00p 480.00p 480.00p 7915
18/07/2016 482.50p 484.50p 480.00p 480.00p 4445
15/07/2016 482.50p 485.00p 482.50p 482.50p 4827
14/07/2016 482.50p 485.00p 480.00p 482.50p 52841
13/07/2016 477.50p 485.00p 476.50p 482.50p 7017
12/07/2016 470.00p 485.00p 470.00p 477.50p 10620
11/07/2016 465.00p 474.00p 465.00p 470.00p 1555
08/07/2016 462.50p 467.00p 456.88p 465.00p 3121
07/07/2016 495.00p 500.00p 453.13p 462.50p 25210
06/07/2016 507.50p 507.50p 485.15p 495.00p 29120
05/07/2016 507.50p 514.00p 507.50p 507.50p 1400
04/07/2016 492.50p 520.00p 492.50p 507.50p 15952
01/07/2016 490.00p 492.50p 485.00p 492.50p 4250
30/06/2016 494.00p 495.00p 488.00p 490.00p 3797
29/06/2016 482.50p 500.00p 482.50p 494.00p 15373
28/06/2016 482.50p 485.00p 476.25p 480.00p 14441
27/06/2016 485.00p 489.96p 480.25p 482.50p 15488
24/06/2016 485.00p 485.00p 476.50p 485.00p 3055
23/06/2016 477.50p 500.00p 477.50p 492.50p 12060
22/06/2016 477.50p 477.50p 472.10p 477.50p 5305
21/06/2016 487.50p 487.50p 471.88p 477.50p 10725
20/06/2016 487.50p 489.90p 485.00p 487.50p 8484
17/06/2016 492.50p 492.50p 485.00p 487.50p 9840
16/06/2016 512.50p 514.00p 485.00p 492.50p 8248
15/06/2016 512.50p 514.00p 510.00p 512.50p 18019
14/06/2016 515.00p 517.50p 512.50p 512.50p 200
13/06/2016 517.50p 519.00p 510.00p 515.00p 3844
10/06/2016 522.50p 522.50p 515.00p 517.50p 6083
09/06/2016 522.50p 529.00p 515.00p 522.50p 1552
08/06/2016 522.50p 529.50p 516.00p 522.50p 13627
07/06/2016 522.50p 522.50p 516.88p 522.50p 692
06/06/2016 522.50p 529.70p 515.00p 522.50p 17000
03/06/2016 522.50p 530.00p 522.50p 522.50p 4450
02/06/2016 522.50p 529.70p 516.88p 522.50p 2430
01/06/2016 525.00p 533.00p 525.00p 525.00p 10850
31/05/2016 525.00p 525.00p 516.20p 525.00p 3011
27/05/2016 532.50p 540.00p 525.00p 525.00p 8322
26/05/2016 530.00p 540.00p 530.00p 532.50p 6325
25/05/2016 530.00p 539.50p 524.00p 530.00p 2900
24/05/2016 527.50p 538.60p 527.50p 530.00p 7310
23/05/2016 527.50p 533.95p 522.40p 527.50p 7915
20/05/2016 532.50p 532.50p 522.40p 527.50p 6777
19/05/2016 532.50p 539.25p 532.50p 532.50p 3143
18/05/2016 532.50p 540.00p 532.50p 532.50p 17289
17/05/2016 532.50p 537.00p 525.75p 532.50p 5795
16/05/2016 532.50p 539.85p 525.00p 532.50p 8145
13/05/2016 532.50p 534.00p 526.88p 532.50p 6540
12/05/2016 532.50p 538.13p 532.00p 532.50p 7250
11/05/2016 532.50p 534.95p 525.00p 532.50p 7583
10/05/2016 532.50p 535.00p 525.00p 532.50p 2929
09/05/2016 535.00p 540.00p 526.00p 532.50p 3331
06/05/2016 542.50p 542.50p 535.00p 535.00p 7757
05/05/2016 542.50p 542.50p 535.00p 542.50p 4103
04/05/2016 542.50p 542.50p 535.00p 542.50p 7452
03/05/2016 545.00p 545.00p 540.00p 542.50p 17315
29/04/2016 545.00p 545.00p 544.50p 545.00p 6916
28/04/2016 545.00p 545.00p 544.50p 545.00p 900
27/04/2016 545.00p 545.00p 544.50p 545.00p 2330
26/04/2016 545.00p 545.00p 541.25p 545.00p 5116
25/04/2016 545.00p 545.20p 540.50p 545.00p 8155
22/04/2016 542.50p 550.00p 535.00p 545.00p 14280
21/04/2016 542.50p 546.70p 540.00p 542.50p 4929
20/04/2016 542.50p 546.70p 535.00p 542.50p 9029
19/04/2016 545.00p 551.00p 535.00p 542.50p 6051
18/04/2016 545.00p 546.85p 535.00p 542.50p 1656
15/04/2016 547.50p 551.25p 542.00p 545.00p 1062
14/04/2016 552.50p 552.50p 540.00p 547.50p 7138
13/04/2016 552.50p 556.50p 545.00p 552.50p 14145
12/04/2016 552.50p 557.00p 545.00p 552.50p 20193
11/04/2016 555.00p 560.80p 545.00p 552.50p 9812
08/04/2016 555.00p 565.00p 555.00p 555.00p 7593
07/04/2016 552.50p 558.50p 548.75p 555.00p 4037
06/04/2016 552.50p 557.00p 545.00p 552.50p 15560
05/04/2016 552.50p 554.00p 552.50p 552.50p 8316
04/04/2016 552.50p 554.75p 545.45p 552.50p 2059
01/04/2016 557.50p 560.50p 545.00p 552.50p 12790
31/03/2016 560.00p 560.50p 550.00p 557.50p 4875
30/03/2016 565.00p 573.00p 550.00p 560.00p 11060
29/03/2016 565.00p 570.00p 555.00p 560.00p 14597
24/03/2016 562.50p 569.00p 555.00p 565.00p 9522
23/03/2016 560.00p 564.00p 560.00p 562.50p 4878
22/03/2016 565.00p 565.00p 555.00p 560.00p 3525
21/03/2016 577.50p 577.50p 565.00p 565.00p 6810
18/03/2016 585.00p 585.00p 573.00p 577.50p 2335
17/03/2016 582.50p 587.00p 579.00p 585.00p 2612
16/03/2016 582.50p 588.50p 525.50p 582.50p 173626
15/03/2016 582.50p 590.00p 576.50p 582.50p 10726
14/03/2016 582.50p 590.00p 575.00p 575.00p 8264
11/03/2016 582.50p 582.50p 582.50p 582.50p 0
10/03/2016 582.50p 588.00p 582.50p 582.50p 9005
09/03/2016 582.50p 590.00p 582.50p 582.50p 400
08/03/2016 582.50p 590.00p 582.00p 582.50p 9524
07/03/2016 585.00p 590.00p 582.50p 582.50p 3332
04/03/2016 595.00p 600.00p 580.00p 585.00p 2730
03/03/2016 595.00p 598.90p 590.00p 595.00p 1717
02/03/2016 595.00p 600.00p 592.60p 595.00p 1011
01/03/2016 595.00p 600.00p 592.00p 595.00p 2780
29/02/2016 595.00p 600.00p 595.00p 595.00p 735
26/02/2016 590.00p 600.00p 590.00p 595.00p 4715
25/02/2016 582.50p 599.00p 580.00p 590.00p 6438
24/02/2016 580.00p 590.00p 580.00p 582.50p 2520
23/02/2016 580.00p 589.92p 580.00p 580.00p 2090
22/02/2016 580.00p 590.00p 574.00p 580.00p 4678

*Close Price adjusted for both dividends and splits