Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
19/02/2016 575.00p 585.00p 574.00p 580.00p 10021
18/02/2016 580.00p 580.00p 570.00p 577.50p 1292
17/02/2016 570.00p 580.00p 570.00p 570.00p 7637
16/02/2016 565.00p 580.00p 560.00p 570.00p 2369
15/02/2016 562.50p 570.00p 562.50p 565.00p 1132
12/02/2016 562.50p 570.00p 557.40p 562.50p 2948
11/02/2016 560.00p 570.00p 560.00p 562.50p 5746
10/02/2016 567.50p 572.80p 552.20p 560.00p 2430
09/02/2016 582.50p 590.00p 560.00p 567.50p 15344
08/02/2016 580.00p 590.00p 576.80p 582.50p 5913
05/02/2016 572.50p 580.00p 572.50p 575.00p 6751
04/02/2016 572.50p 572.50p 572.50p 572.50p 0
03/02/2016 572.50p 580.00p 569.50p 572.50p 8477
02/02/2016 572.50p 580.00p 568.00p 572.50p 1225
01/02/2016 572.50p 579.00p 568.00p 572.50p 8574
29/01/2016 570.00p 580.00p 570.00p 572.50p 15561
28/01/2016 570.00p 580.00p 561.00p 570.00p 970
27/01/2016 557.50p 575.00p 550.00p 570.00p 9853
26/01/2016 555.00p 565.00p 550.00p 557.50p 5194
25/01/2016 562.50p 567.75p 555.00p 555.00p 6628
22/01/2016 547.50p 565.00p 547.50p 562.50p 5588
21/01/2016 552.50p 552.50p 535.40p 547.50p 5986
20/01/2016 550.00p 558.00p 545.00p 552.50p 7638
19/01/2016 570.00p 573.00p 545.00p 550.00p 11167
18/01/2016 585.00p 589.00p 570.00p 570.00p 7529
15/01/2016 600.00p 604.00p 580.00p 590.00p 4428
14/01/2016 605.00p 605.00p 600.00p 600.00p 590
13/01/2016 605.00p 607.50p 600.00p 605.00p 5020
12/01/2016 617.50p 620.50p 600.00p 605.00p 4340
11/01/2016 617.50p 617.50p 612.10p 617.50p 940
08/01/2016 617.50p 622.75p 611.65p 617.50p 7551
07/01/2016 617.50p 621.00p 617.50p 617.50p 4340
06/01/2016 617.50p 622.75p 617.50p 617.50p 8425
05/01/2016 617.50p 625.00p 612.00p 617.50p 10797
04/01/2016 617.50p 621.25p 614.50p 617.50p 38312
31/12/2015 617.50p 617.50p 617.50p 617.50p 0
30/12/2015 617.50p 625.00p 617.50p 617.50p 15287
29/12/2015 617.50p 625.00p 617.50p 617.50p 10240
24/12/2015 617.50p 625.00p 610.00p 617.50p 8506
23/12/2015 617.50p 624.25p 610.00p 617.50p 28151
22/12/2015 617.50p 624.70p 612.25p 617.50p 8183
21/12/2015 617.50p 624.70p 617.50p 617.50p 443
18/12/2015 617.50p 624.00p 612.00p 620.00p 44389
17/12/2015 615.00p 625.00p 613.00p 617.50p 35893
16/12/2015 602.50p 620.00p 600.00p 615.00p 39971
15/12/2015 602.50p 610.00p 600.00p 600.00p 67930
14/12/2015 602.50p 610.00p 595.00p 602.50p 21389
11/12/2015 602.50p 610.00p 602.50p 602.50p 4661
10/12/2015 600.00p 608.50p 595.15p 600.00p 12368
09/12/2015 597.50p 605.00p 591.00p 600.00p 8211
08/12/2015 590.00p 600.00p 589.50p 597.50p 8243
07/12/2015 592.50p 600.00p 587.00p 590.00p 11942
04/12/2015 595.00p 599.85p 588.00p 592.50p 13226
03/12/2015 595.00p 605.00p 595.00p 595.00p 7873
02/12/2015 595.00p 605.00p 587.10p 595.00p 6690
01/12/2015 590.00p 605.00p 587.20p 600.00p 47204
30/11/2015 587.50p 600.00p 584.90p 590.00p 8745
27/11/2015 587.50p 595.00p 580.00p 587.50p 9821
26/11/2015 592.50p 595.00p 586.50p 587.50p 22269
25/11/2015 600.00p 609.60p 597.00p 597.50p 3585
24/11/2015 585.00p 610.00p 580.00p 600.00p 28754
23/11/2015 581.00p 592.00p 581.00p 585.00p 6289
20/11/2015 581.00p 590.00p 576.68p 581.00p 12686
19/11/2015 581.00p 590.00p 575.96p 581.00p 3846
18/11/2015 575.00p 590.00p 572.00p 581.00p 8172
17/11/2015 575.00p 580.00p 570.00p 575.00p 11256
16/11/2015 577.50p 579.00p 575.00p 575.00p 2146
13/11/2015 590.00p 600.00p 575.00p 577.50p 22268
12/11/2015 580.00p 595.00p 579.60p 590.00p 2624
11/11/2015 572.50p 589.00p 568.00p 580.00p 6993
10/11/2015 572.50p 577.50p 566.80p 572.50p 4470
09/11/2015 572.50p 580.00p 566.50p 572.50p 3544
06/11/2015 570.00p 580.00p 561.00p 572.50p 17262
05/11/2015 562.50p 575.00p 562.50p 570.00p 1686
04/11/2015 535.00p 570.00p 530.00p 562.50p 14627
03/11/2015 535.00p 545.00p 531.60p 535.00p 16009
02/11/2015 527.50p 538.00p 525.80p 535.00p 5883
30/10/2015 527.50p 532.00p 523.75p 527.50p 4860
29/10/2015 527.50p 527.50p 520.00p 527.50p 4000
28/10/2015 527.50p 535.00p 527.50p 527.50p 382908
27/10/2015 525.00p 535.00p 525.00p 525.00p 1224
26/10/2015 525.00p 525.00p 521.00p 525.00p 1000
23/10/2015 522.50p 534.00p 522.50p 525.00p 11595
22/10/2015 520.00p 529.00p 520.00p 522.50p 2622
21/10/2015 520.00p 528.00p 520.00p 520.00p 2637
20/10/2015 517.50p 520.50p 515.40p 520.00p 2945
19/10/2015 520.00p 524.00p 514.50p 517.50p 2727
16/10/2015 520.00p 530.00p 512.00p 520.00p 29441
15/10/2015 520.00p 530.00p 520.00p 520.00p 13137
14/10/2015 520.00p 529.00p 520.00p 520.00p 67858
13/10/2015 520.00p 529.00p 515.00p 520.00p 44913
12/10/2015 520.00p 529.00p 520.00p 520.00p 36648
09/10/2015 520.00p 525.00p 510.00p 520.00p 11530
08/10/2015 517.50p 524.25p 517.50p 520.00p 23296
07/10/2015 515.00p 525.00p 515.00p 517.50p 22827
06/10/2015 515.00p 524.00p 515.00p 515.00p 12106
05/10/2015 515.00p 515.00p 511.00p 515.00p 11250
02/10/2015 515.00p 520.56p 509.00p 515.00p 935097
01/10/2015 515.00p 525.00p 511.00p 515.00p 93395
30/09/2015 515.00p 523.00p 511.00p 515.00p 37068
29/09/2015 515.00p 522.60p 509.00p 515.00p 11281
28/09/2015 515.00p 522.60p 506.00p 515.00p 14072
25/09/2015 517.50p 523.20p 513.75p 515.00p 38222
24/09/2015 517.50p 524.86p 512.50p 517.50p 18042
23/09/2015 520.00p 523.35p 511.50p 517.50p 16574
22/09/2015 520.00p 531.82p 515.00p 520.00p 47210
21/09/2015 520.00p 520.00p 517.00p 520.00p 3917
18/09/2015 512.50p 525.00p 512.50p 520.00p 11517
17/09/2015 512.50p 520.00p 508.00p 512.50p 8674
16/09/2015 512.50p 521.79p 507.40p 512.50p 46584
15/09/2015 512.50p 520.00p 512.50p 512.50p 635
14/09/2015 512.50p 521.79p 512.50p 512.50p 45903
11/09/2015 510.00p 526.81p 510.00p 512.50p 59670
10/09/2015 510.00p 518.80p 510.00p 510.00p 460
09/09/2015 510.00p 519.10p 510.00p 510.00p 24254
08/09/2015 510.00p 515.00p 506.20p 510.00p 27942
07/09/2015 510.00p 510.00p 510.00p 510.00p 0
04/09/2015 510.00p 515.00p 506.00p 510.00p 5757
03/09/2015 507.50p 515.00p 500.00p 510.00p 3849
02/09/2015 512.50p 520.00p 505.00p 512.50p 2266
01/09/2015 510.00p 520.00p 510.00p 512.50p 2405
28/08/2015 510.00p 520.00p 502.00p 510.00p 4156
27/08/2015 510.00p 520.00p 502.00p 510.00p 2072
26/08/2015 510.00p 520.00p 510.00p 510.00p 18249
25/08/2015 510.00p 520.00p 502.00p 510.00p 7389
24/08/2015 520.00p 525.17p 500.00p 500.00p 5484
21/08/2015 522.50p 522.50p 512.00p 520.00p 10524
20/08/2015 522.50p 527.00p 515.00p 522.50p 2295
19/08/2015 522.50p 528.00p 515.00p 522.50p 6180
18/08/2015 522.50p 530.00p 515.00p 522.50p 6640
17/08/2015 525.00p 530.00p 515.00p 522.50p 15316
14/08/2015 528.00p 530.00p 520.00p 525.00p 18180
13/08/2015 528.00p 530.59p 518.00p 528.00p 108574
12/08/2015 528.00p 532.00p 519.40p 528.00p 6121
11/08/2015 528.00p 528.00p 519.40p 528.00p 50
10/08/2015 528.00p 533.00p 518.00p 528.00p 13010
07/08/2015 528.00p 533.00p 528.00p 528.00p 3632
06/08/2015 528.00p 538.00p 522.00p 528.00p 23817
05/08/2015 527.50p 533.00p 523.00p 528.00p 18404
04/08/2015 527.50p 533.00p 527.50p 527.50p 6117
03/08/2015 530.00p 534.50p 522.00p 527.50p 20694
31/07/2015 530.00p 534.60p 526.00p 530.00p 3683
30/07/2015 530.00p 534.90p 530.00p 530.00p 2300
29/07/2015 527.50p 534.90p 527.50p 530.00p 1719
28/07/2015 527.50p 532.75p 527.50p 527.50p 1790
27/07/2015 527.50p 535.00p 527.50p 527.50p 1556
24/07/2015 527.50p 532.75p 527.50p 527.50p 91
23/07/2015 527.50p 531.10p 527.50p 527.50p 7608
22/07/2015 527.50p 531.10p 527.50p 527.50p 1385
21/07/2015 530.00p 531.10p 527.50p 527.50p 1795
20/07/2015 532.50p 535.00p 521.20p 530.00p 1410
17/07/2015 528.50p 534.79p 521.20p 530.00p 1849
16/07/2015 528.50p 535.00p 528.50p 528.50p 1055
15/07/2015 528.50p 534.45p 528.50p 528.50p 5034
14/07/2015 528.50p 535.00p 520.00p 528.50p 19270
13/07/2015 528.50p 535.00p 521.20p 528.50p 6220
10/07/2015 530.00p 533.60p 521.00p 528.50p 14010
09/07/2015 530.00p 537.00p 524.00p 530.00p 7750
08/07/2015 530.00p 537.00p 530.00p 530.00p 2591
07/07/2015 530.00p 530.00p 523.00p 530.00p 1235
06/07/2015 535.00p 537.80p 525.00p 525.00p 29291
03/07/2015 535.00p 538.90p 535.00p 535.00p 5330
02/07/2015 530.00p 540.00p 530.00p 535.00p 11490
01/07/2015 530.00p 536.00p 523.00p 530.00p 4472
30/06/2015 530.00p 537.00p 522.00p 530.00p 5010
29/06/2015 530.00p 540.00p 530.00p 530.00p 1940
26/06/2015 530.00p 540.00p 520.00p 530.00p 20885
25/06/2015 530.00p 539.91p 520.00p 530.00p 26804
24/06/2015 530.00p 537.00p 521.00p 530.00p 17494
23/06/2015 530.00p 535.46p 520.00p 530.00p 24303
22/06/2015 530.00p 535.00p 520.20p 530.00p 6480
19/06/2015 530.00p 536.00p 530.00p 530.00p 881
18/06/2015 530.00p 540.00p 520.00p 530.00p 7423
17/06/2015 530.00p 540.00p 530.00p 530.00p 5301
16/06/2015 530.00p 539.00p 530.00p 530.00p 875
15/06/2015 527.50p 533.13p 520.00p 520.00p 10577
12/06/2015 527.50p 533.13p 521.88p 527.50p 10909
11/06/2015 527.50p 527.50p 521.88p 527.50p 1150
10/06/2015 520.00p 534.80p 520.00p 527.50p 4889
09/06/2015 520.00p 525.00p 512.50p 520.00p 87324
08/06/2015 520.00p 527.00p 510.50p 520.00p 14298
05/06/2015 520.00p 529.00p 514.55p 520.00p 6417
04/06/2015 517.50p 523.13p 511.00p 520.00p 7615
03/06/2015 522.50p 528.50p 522.50p 522.50p 14568
02/06/2015 522.50p 526.70p 516.50p 522.50p 3978
01/06/2015 522.50p 522.50p 516.50p 522.50p 7848
29/05/2015 520.00p 528.13p 510.00p 522.50p 258588
28/05/2015 522.50p 524.60p 520.00p 520.00p 1219
27/05/2015 527.50p 528.00p 510.00p 522.50p 30434
26/05/2015 532.50p 540.00p 525.00p 527.50p 4201
22/05/2015 535.00p 538.13p 527.00p 532.50p 13834
21/05/2015 535.00p 543.00p 535.00p 535.00p 2279
20/05/2015 535.00p 543.00p 535.00p 535.00p 9582
19/05/2015 535.00p 535.00p 535.00p 535.00p 0
18/05/2015 542.50p 547.00p 526.00p 535.00p 22035
15/05/2015 542.50p 546.25p 542.50p 542.50p 3260
14/05/2015 542.50p 546.25p 536.88p 542.50p 4583
13/05/2015 550.00p 556.00p 530.00p 542.50p 20316
12/05/2015 550.00p 558.00p 540.00p 550.00p 5758
11/05/2015 550.00p 550.00p 550.00p 550.00p 0

*Close Price adjusted for both dividends and splits