Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
04/04/2014 486.00p 487.90p 482.00p 483.00p 6756
03/04/2014 486.12p 486.50p 485.00p 486.00p 4197
02/04/2014 493.00p 493.00p 486.50p 486.50p 370
01/04/2014 486.00p 500.00p 486.00p 489.00p 4528
31/03/2014 485.00p 495.00p 472.50p 489.50p 26866
28/03/2014 470.50p 472.50p 470.50p 472.50p 2004
27/03/2014 485.00p 485.00p 470.19p 472.50p 4165
26/03/2014 479.75p 485.00p 460.50p 478.00p 34054
25/03/2014 474.75p 475.00p 456.00p 460.50p 16042
24/03/2014 454.01p 468.00p 454.01p 462.00p 4080
21/03/2014 462.00p 471.75p 462.00p 462.00p 5130
20/03/2014 460.00p 470.87p 456.00p 462.00p 31785
19/03/2014 477.25p 489.75p 470.00p 470.87p 16985
18/03/2014 488.25p 494.88p 477.75p 483.62p 7312
17/03/2014 500.00p 501.00p 492.31p 494.50p 7851
14/03/2014 488.25p 500.00p 488.25p 498.00p 7426
13/03/2014 508.00p 508.00p 492.25p 499.00p 2512
12/03/2014 504.45p 504.50p 499.00p 499.00p 3900
11/03/2014 490.25p 504.45p 490.25p 499.00p 2800
10/03/2014 508.00p 508.00p 490.10p 499.00p 4367
07/03/2014 490.45p 505.00p 490.41p 501.50p 3482
06/03/2014 490.25p 500.00p 490.25p 498.50p 106
05/03/2014 490.25p 500.00p 490.25p 500.00p 106
04/03/2014 512.83p 513.50p 507.50p 507.50p 5294
03/03/2014 512.75p 512.75p 507.00p 510.00p 20000
28/02/2014 517.50p 520.00p 500.50p 512.50p 5169
27/02/2014 514.00p 514.50p 507.00p 510.50p 346078
26/02/2014 500.50p 514.00p 500.00p 507.00p 5673
25/02/2014 514.00p 514.00p 500.50p 507.00p 1796
24/02/2014 517.50p 517.50p 504.75p 508.00p 44927
21/02/2014 514.95p 514.95p 504.75p 508.75p 6260
20/02/2014 509.25p 511.25p 509.25p 511.25p 15000
19/02/2014 515.00p 517.00p 503.22p 509.25p 6116
18/02/2014 505.00p 515.00p 495.00p 510.00p 65964
17/02/2014 502.00p 502.50p 495.00p 495.00p 5580
14/02/2014 500.00p 502.50p 497.63p 502.50p 19002
13/02/2014 500.00p 500.00p 485.19p 497.63p 50981
12/02/2014 489.55p 490.00p 489.00p 490.00p 1990
11/02/2014 497.79p 497.79p 485.25p 490.00p 3338
10/02/2014 495.00p 495.00p 485.25p 491.25p 13455
07/02/2014 497.00p 497.00p 490.50p 491.00p 2078
06/02/2014 495.46p 495.46p 490.50p 490.50p 666
05/02/2014 499.26p 499.26p 485.25p 492.50p 767
04/02/2014 487.46p 499.50p 485.25p 492.50p 16174
03/02/2014 500.00p 500.00p 487.46p 492.50p 16184
31/01/2014 492.62p 498.00p 492.50p 492.50p 25038
30/01/2014 486.14p 492.50p 486.14p 492.50p 1021
29/01/2014 498.50p 499.25p 485.75p 492.50p 9138
28/01/2014 500.00p 500.00p 490.00p 491.38p 16812
27/01/2014 490.88p 497.50p 481.04p 490.00p 20000
24/01/2014 490.88p 497.50p 481.04p 489.00p 29606
23/01/2014 497.75p 498.00p 480.25p 492.25p 48345
22/01/2014 497.75p 497.75p 480.00p 480.25p 7509
21/01/2014 505.00p 505.00p 492.00p 497.50p 6510
20/01/2014 504.85p 504.85p 490.00p 497.50p 7341
17/01/2014 504.25p 504.25p 497.50p 497.50p 1832
16/01/2014 492.25p 498.50p 492.25p 498.50p 61
15/01/2014 500.99p 500.99p 492.25p 497.50p 1
14/01/2014 495.00p 497.00p 490.75p 492.25p 6917
13/01/2014 491.35p 491.35p 484.25p 490.75p 2045
10/01/2014 490.50p 499.21p 487.00p 487.00p 8444
09/01/2014 490.00p 492.91p 486.55p 488.50p 10687
08/01/2014 490.00p 492.50p 487.00p 487.00p 4196
07/01/2014 490.00p 492.50p 475.00p 487.00p 12819
06/01/2014 480.00p 484.00p 475.00p 477.50p 9891
03/01/2014 480.00p 485.00p 472.50p 475.00p 20862
02/01/2014 480.00p 480.00p 472.50p 472.50p 2112
31/12/2013 480.00p 485.00p 474.63p 478.13p 1400
30/12/2013 479.25p 479.25p 470.25p 474.63p 2600
27/12/2013 484.80p 484.80p 475.00p 475.00p 0
24/12/2013 484.80p 484.80p 475.00p 475.00p 96392
23/12/2013 480.00p 483.00p 465.25p 474.13p 2226
20/12/2013 465.00p 476.50p 460.00p 476.50p 39448
19/12/2013 463.00p 463.00p 458.00p 460.00p 92
18/12/2013 465.00p 465.00p 447.00p 458.00p 12184
17/12/2013 460.00p 460.00p 448.00p 454.25p 13538
16/12/2013 447.07p 460.00p 447.07p 453.00p 1489
13/12/2013 461.00p 461.00p 453.50p 453.50p 3655
12/12/2013 448.25p 454.00p 446.25p 446.25p 4964
11/12/2013 460.00p 460.00p 454.00p 454.00p 1113
10/12/2013 453.13p 459.18p 452.00p 454.00p 55875
09/12/2013 445.00p 455.00p 437.50p 452.00p 21823
06/12/2013 445.00p 445.00p 432.00p 437.50p 4506
05/12/2013 435.00p 435.00p 426.00p 435.00p 19674
04/12/2013 425.00p 440.00p 425.00p 430.00p 20415
03/12/2013 435.00p 435.00p 429.00p 430.00p 5432
02/12/2013 435.00p 435.00p 427.50p 429.00p 965
29/11/2013 435.00p 435.00p 427.50p 427.50p 5229
28/11/2013 435.00p 435.00p 427.50p 430.00p 229
27/11/2013 435.00p 435.00p 424.75p 427.50p 1617
26/11/2013 426.25p 429.37p 424.00p 424.75p 41816
25/11/2013 435.25p 442.50p 428.00p 432.12p 4671
22/11/2013 437.93p 448.00p 437.61p 442.50p 3379
21/11/2013 448.60p 448.60p 442.75p 443.50p 21837
20/11/2013 455.00p 455.00p 442.25p 442.75p 37444
19/11/2013 447.50p 453.51p 440.00p 448.50p 45943
18/11/2013 445.00p 450.00p 442.50p 447.50p 0
15/11/2013 445.00p 450.00p 442.50p 442.50p 74066
14/11/2013 440.15p 447.50p 440.00p 447.50p 10234
13/11/2013 445.00p 452.50p 440.00p 445.50p 10250
12/11/2013 450.00p 454.25p 450.00p 452.50p 652220
11/11/2013 452.91p 455.00p 452.37p 452.37p 667
08/11/2013 455.00p 460.00p 451.00p 455.00p 21845
07/11/2013 435.00p 451.50p 428.72p 451.50p 12683
06/11/2013 425.00p 430.00p 422.00p 430.00p 3786
05/11/2013 420.00p 422.00p 415.00p 422.00p 56393
04/11/2013 417.00p 417.00p 403.21p 415.00p 212010
01/11/2013 420.00p 420.00p 412.50p 413.75p 0
31/10/2013 420.00p 420.00p 412.50p 415.00p 5302
30/10/2013 415.00p 421.75p 415.00p 415.00p 3760
29/10/2013 413.00p 415.00p 409.50p 409.50p 3649
28/10/2013 415.00p 415.00p 407.50p 407.50p 5300
25/10/2013 412.31p 418.87p 412.31p 414.00p 885
24/10/2013 411.00p 422.67p 410.00p 418.87p 32453
23/10/2013 420.00p 422.00p 418.50p 418.87p 3859
22/10/2013 415.00p 418.50p 407.50p 418.50p 10913
21/10/2013 410.00p 410.00p 407.50p 407.50p 25000
18/10/2013 414.50p 415.00p 407.50p 407.50p 9777
17/10/2013 414.80p 415.00p 410.50p 410.50p 27000
16/10/2013 409.60p 411.37p 409.60p 411.37p 250
15/10/2013 402.00p 409.37p 400.00p 404.25p 44674
14/10/2013 400.00p 404.00p 387.00p 398.50p 35247
11/10/2013 399.82p 400.00p 385.00p 391.00p 16260
10/10/2013 392.00p 397.00p 389.50p 389.50p 8712
09/10/2013 382.25p 387.50p 380.00p 380.00p 6423
08/10/2013 383.63p 396.00p 382.25p 387.50p 0
07/10/2013 383.63p 396.00p 382.25p 388.00p 20031
04/10/2013 394.67p 394.67p 382.00p 391.00p 2061
03/10/2013 387.25p 397.36p 380.00p 382.00p 13999
02/10/2013 410.00p 410.00p 390.00p 390.75p 27695
01/10/2013 420.25p 430.00p 410.00p 410.00p 312848
30/09/2013 440.00p 440.00p 435.00p 435.00p 6550
27/09/2013 442.00p 445.00p 440.00p 440.00p 9362
26/09/2013 443.00p 445.00p 442.50p 442.50p 1206
25/09/2013 445.00p 445.00p 441.50p 441.50p 282
24/09/2013 440.00p 444.00p 440.00p 440.00p 3966
23/09/2013 443.50p 443.95p 438.00p 443.50p 7412
20/09/2013 443.20p 443.20p 439.00p 439.00p 2767
19/09/2013 434.50p 443.80p 434.50p 441.00p 24032
18/09/2013 436.37p 441.21p 433.13p 440.12p 13890
17/09/2013 425.75p 436.37p 425.75p 433.13p 6850
16/09/2013 424.00p 430.00p 420.08p 430.00p 210849
13/09/2013 424.00p 427.92p 422.00p 424.00p 151095
12/09/2013 424.00p 426.40p 422.00p 424.00p 4173
11/09/2013 424.00p 424.00p 422.00p 424.00p 67
10/09/2013 424.00p 428.00p 422.00p 424.00p 41665
09/09/2013 425.00p 430.00p 422.10p 424.00p 52731
06/09/2013 425.00p 428.75p 425.00p 425.00p 6902
05/09/2013 430.00p 436.41p 425.00p 425.00p 4020
04/09/2013 430.00p 437.50p 430.00p 430.00p 723
03/09/2013 435.50p 441.20p 428.09p 435.50p 0
02/09/2013 435.50p 441.20p 428.09p 435.50p 9310
30/08/2013 435.50p 441.00p 435.00p 435.50p 14604
29/08/2013 437.50p 437.50p 430.00p 435.00p 2000
28/08/2013 437.50p 442.75p 430.00p 437.50p 12001
27/08/2013 437.50p 444.00p 432.12p 437.50p 4699
23/08/2013 437.50p 437.50p 435.40p 437.50p 375
22/08/2013 437.50p 437.50p 435.40p 437.50p 0
21/08/2013 437.50p 437.50p 435.40p 437.50p 500
20/08/2013 437.50p 445.00p 437.50p 437.50p 1070
19/08/2013 437.50p 445.00p 437.50p 437.50p 82201
16/08/2013 437.50p 445.00p 437.50p 437.50p 7847
15/08/2013 437.50p 437.50p 435.10p 437.50p 162607
14/08/2013 437.50p 445.00p 437.50p 437.50p 5225
13/08/2013 437.50p 445.00p 437.50p 437.50p 505105
12/08/2013 437.50p 437.50p 433.75p 437.50p 2838
09/08/2013 440.00p 440.00p 436.50p 437.50p 95
08/08/2013 442.50p 442.50p 436.00p 440.00p 3550
07/08/2013 438.50p 444.87p 435.00p 442.50p 9838
06/08/2013 427.50p 444.87p 427.50p 438.50p 23077
05/08/2013 422.50p 430.00p 422.50p 427.50p 1000
02/08/2013 417.50p 428.00p 412.25p 423.00p 564516
01/08/2013 417.50p 417.50p 411.00p 417.50p 0
31/07/2013 417.50p 417.50p 411.00p 417.50p 980
30/07/2013 417.50p 417.50p 411.00p 417.50p 2151
29/07/2013 417.50p 417.50p 416.00p 416.00p 300
26/07/2013 410.00p 417.50p 410.00p 417.50p 1211
25/07/2013 410.00p 417.50p 410.00p 410.00p 500
24/07/2013 410.00p 417.50p 410.00p 410.00p 1828
23/07/2013 407.50p 413.50p 407.50p 410.00p 1344
22/07/2013 404.50p 408.00p 404.05p 407.50p 0
19/07/2013 404.50p 408.00p 404.05p 404.50p 0
18/07/2013 405.00p 408.00p 404.05p 404.50p 3401
17/07/2013 405.00p 408.00p 405.00p 405.00p 5300
16/07/2013 405.00p 409.00p 402.00p 405.00p 9273
15/07/2013 405.00p 407.50p 400.00p 405.00p 0
12/07/2013 405.00p 407.50p 400.00p 405.00p 0
11/07/2013 406.00p 406.00p 400.00p 405.00p 1007
10/07/2013 405.00p 406.00p 400.00p 406.00p 5500
09/07/2013 401.00p 408.00p 398.00p 405.00p 5119
08/07/2013 401.00p 405.00p 395.00p 401.00p 6450
05/07/2013 401.00p 405.80p 396.00p 401.00p 30670
04/07/2013 399.50p 406.88p 399.50p 401.00p 5
03/07/2013 399.50p 404.00p 396.14p 399.50p 2802
02/07/2013 399.50p 399.50p 392.00p 399.50p 1002
01/07/2013 398.50p 405.00p 395.00p 399.50p 1430
28/06/2013 398.50p 405.00p 398.50p 398.50p 0
27/06/2013 398.50p 405.00p 398.50p 398.50p 6
26/06/2013 403.50p 406.00p 398.50p 398.50p 8137
25/06/2013 405.00p 409.00p 403.50p 403.50p 876

*Close Price adjusted for both dividends and splits