Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits