Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
07/06/2017 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
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

*Close Price adjusted for both dividends and splits