Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
16/09/2011 265.37p 271.00p 265.37p 271.00p 775
15/09/2011 265.37p 274.31p 265.37p 271.00p 4277
14/09/2011 264.00p 271.00p 264.00p 271.00p 5041
13/09/2011 264.25p 271.00p 264.25p 271.00p 3030
12/09/2011 264.25p 271.00p 264.25p 271.00p 3030
09/09/2011 274.38p 274.38p 270.50p 271.00p 0
08/09/2011 274.38p 274.38p 270.50p 270.50p 0
07/09/2011 274.38p 274.38p 271.00p 271.00p 4
06/09/2011 267.00p 268.80p 264.60p 267.00p 14002
05/09/2011 267.00p 268.50p 267.00p 268.50p 4000
02/09/2011 267.40p 268.00p 267.40p 268.00p 846
01/09/2011 267.00p 270.00p 267.00p 269.00p 0
31/08/2011 267.00p 270.00p 267.00p 270.00p 0
30/08/2011 267.00p 268.50p 267.00p 268.50p 1000
26/08/2011 268.48p 270.00p 268.48p 270.00p 250
25/08/2011 268.00p 272.82p 268.00p 270.50p 26250
24/08/2011 272.00p 273.53p 268.00p 273.00p 3250
23/08/2011 272.00p 275.00p 272.00p 275.00p 500
22/08/2011 272.00p 275.00p 272.00p 275.00p 500
19/08/2011 272.00p 272.00p 265.56p 272.00p 2930
18/08/2011 272.36p 275.00p 272.36p 275.00p 923
17/08/2011 273.50p 276.00p 273.50p 276.00p 3014
16/08/2011 270.98p 278.38p 270.98p 278.38p 0
15/08/2011 270.98p 278.38p 270.98p 278.38p 167
12/08/2011 270.00p 276.87p 270.00p 276.87p 1542
11/08/2011 283.75p 283.75p 275.87p 275.87p 0
10/08/2011 283.75p 284.00p 272.00p 277.00p 22300
09/08/2011 282.00p 282.00p 270.00p 276.00p 7883
08/08/2011 274.50p 277.90p 273.00p 277.00p 6556
05/08/2011 270.25p 273.60p 268.00p 268.00p 2433
04/08/2011 273.62p 277.00p 273.62p 277.00p 1500
03/08/2011 272.00p 272.00p 270.00p 270.00p 3323
02/08/2011 281.56p 282.12p 278.38p 278.38p 0
01/08/2011 281.56p 282.12p 280.38p 280.38p 4732
29/07/2011 272.25p 282.84p 271.41p 278.38p 3708
28/07/2011 278.00p 278.50p 278.00p 278.50p 695
27/07/2011 273.00p 284.00p 272.13p 278.38p 9273
26/07/2011 272.96p 278.38p 272.00p 278.38p 0
25/07/2011 272.96p 276.00p 272.00p 276.00p 6125
22/07/2011 274.00p 278.38p 274.00p 278.38p 3757
21/07/2011 273.00p 278.40p 272.00p 277.00p 20250
20/07/2011 273.00p 279.00p 273.00p 279.00p 7459
19/07/2011 274.47p 276.50p 274.47p 276.50p 0
18/07/2011 274.47p 276.50p 274.47p 276.50p 355
15/07/2011 278.53p 278.53p 274.00p 276.50p 4584
14/07/2011 275.94p 280.00p 275.94p 280.00p 1752
13/07/2011 274.00p 279.00p 274.00p 279.00p 3588
12/07/2011 277.89p 280.00p 275.52p 280.00p 4515
11/07/2011 277.89p 278.50p 277.89p 278.50p 566
08/07/2011 287.51p 287.51p 276.47p 278.50p 1700
07/07/2011 277.89p 287.51p 277.89p 281.87p 2933
06/07/2011 277.89p 281.75p 275.69p 281.75p 13641
05/07/2011 286.74p 286.74p 282.12p 282.12p 2475
04/07/2011 276.50p 282.38p 276.50p 282.38p 11089
01/07/2011 280.84p 282.25p 280.84p 282.25p 0
30/06/2011 280.84p 281.38p 280.84p 281.38p 25000
29/06/2011 275.00p 279.87p 275.00p 279.87p 2744
28/06/2011 280.00p 280.75p 274.25p 277.75p 0
27/06/2011 280.00p 280.75p 274.25p 280.75p 9675
24/06/2011 280.00p 282.78p 273.00p 276.50p 18946
23/06/2011 270.00p 278.91p 270.00p 276.75p 14540
22/06/2011 273.00p 279.30p 273.00p 276.50p 4283
21/06/2011 275.00p 275.00p 270.00p 275.00p 98532
20/06/2011 275.00p 275.00p 275.00p 275.00p 750
17/06/2011 275.00p 277.50p 275.00p 277.50p 1775
16/06/2011 276.50p 280.00p 275.00p 277.50p 0
15/06/2011 276.50p 280.00p 275.00p 278.25p 8369
14/06/2011 278.25p 279.92p 277.00p 277.00p 7382
13/06/2011 276.61p 279.50p 276.61p 279.50p 956
10/06/2011 277.50p 280.00p 277.00p 279.00p 16256
09/06/2011 277.00p 280.00p 277.00p 280.00p 1136
08/06/2011 277.00p 278.13p 276.00p 278.13p 4760
07/06/2011 276.25p 279.85p 275.00p 279.12p 11235
06/06/2011 280.50p 283.61p 276.34p 279.00p 11176
03/06/2011 280.00p 280.00p 278.75p 278.75p 4500
02/06/2011 277.12p 280.00p 277.12p 280.00p 3600
01/06/2011 280.00p 285.00p 276.00p 278.50p 9159
31/05/2011 277.00p 279.97p 276.00p 278.00p 16650
27/05/2011 276.49p 279.50p 276.14p 279.50p 2130
26/05/2011 280.00p 280.00p 267.25p 279.50p 20333
25/05/2011 277.00p 279.00p 274.00p 279.00p 8146
24/05/2011 284.00p 287.00p 277.50p 287.00p 10813
23/05/2011 276.00p 283.50p 276.00p 283.50p 7151
20/05/2011 280.00p 284.00p 280.00p 282.00p 2761
19/05/2011 277.50p 278.75p 277.50p 278.75p 2636
18/05/2011 276.33p 277.62p 276.00p 277.62p 4658
17/05/2011 276.87p 277.75p 276.87p 277.75p 2200
16/05/2011 276.00p 277.00p 272.25p 275.38p 0
13/05/2011 276.00p 277.00p 272.25p 277.00p 38200
12/05/2011 272.55p 277.53p 272.55p 275.38p 9579
11/05/2011 275.43p 277.50p 275.17p 277.50p 10530
10/05/2011 272.00p 280.00p 272.00p 275.38p 0
09/05/2011 272.00p 280.00p 272.00p 276.13p 6650
06/05/2011 269.00p 269.00p 265.00p 267.00p 4953
05/05/2011 266.00p 266.00p 260.00p 264.25p 7831
04/05/2011 264.25p 268.62p 264.25p 268.62p 2127
03/05/2011 260.00p 268.50p 260.00p 268.50p 1513
28/04/2011 268.00p 270.80p 260.00p 266.00p 17221
27/04/2011 268.33p 269.85p 264.80p 268.50p 6391
26/04/2011 270.70p 271.00p 270.70p 271.00p 1065
21/04/2011 265.00p 270.00p 260.00p 269.00p 12698
20/04/2011 266.00p 275.00p 266.00p 270.50p 4599
19/04/2011 275.89p 275.89p 270.00p 270.00p 360
18/04/2011 269.50p 270.50p 269.50p 270.50p 10775
15/04/2011 267.00p 279.31p 267.00p 273.13p 5102
14/04/2011 282.00p 282.00p 273.87p 273.87p 10000
13/04/2011 278.00p 278.84p 270.00p 272.87p 7778
12/04/2011 280.85p 280.85p 268.43p 272.62p 1112
11/04/2011 268.24p 272.38p 268.24p 272.38p 2350
08/04/2011 276.81p 276.81p 272.25p 272.25p 400
07/04/2011 276.10p 276.10p 270.75p 270.75p 542
06/04/2011 267.00p 277.18p 267.00p 274.50p 3244
05/04/2011 272.25p 276.50p 267.00p 273.50p 5329
04/04/2011 283.74p 288.00p 273.00p 288.00p 10057
01/04/2011 275.07p 285.43p 275.07p 281.12p 4936
31/03/2011 289.75p 293.00p 277.15p 281.00p 24110
30/03/2011 275.25p 285.26p 275.25p 282.38p 3422
29/03/2011 286.70p 286.70p 275.00p 282.50p 13532
28/03/2011 280.90p 283.75p 280.00p 283.75p 4200
25/03/2011 273.00p 287.90p 273.00p 286.00p 7166
24/03/2011 273.00p 276.62p 273.00p 276.62p 8620
23/03/2011 272.02p 276.62p 272.02p 276.62p 11231
22/03/2011 275.00p 285.00p 271.00p 276.62p 37722
21/03/2011 275.00p 278.93p 265.00p 275.13p 27403
18/03/2011 271.20p 271.20p 267.00p 267.00p 6000
17/03/2011 258.25p 265.00p 255.00p 265.00p 12868
16/03/2011 262.50p 265.00p 261.30p 265.00p 10975
15/03/2011 260.00p 260.00p 252.00p 255.00p 5342
14/03/2011 266.00p 270.00p 262.60p 267.50p 10924
11/03/2011 267.00p 273.90p 260.00p 268.62p 0
10/03/2011 267.00p 273.90p 260.00p 269.00p 0
09/03/2011 267.00p 273.90p 260.00p 271.50p 3683
08/03/2011 263.00p 265.88p 262.04p 262.50p 14303
07/03/2011 267.84p 267.84p 263.50p 263.50p 4
04/03/2011 260.00p 269.80p 260.00p 264.00p 8150
03/03/2011 272.78p 272.78p 267.50p 267.50p 482
02/03/2011 268.55p 274.99p 267.45p 268.75p 1085
01/03/2011 277.93p 278.25p 270.25p 270.25p 3563
28/02/2011 275.37p 279.75p 265.89p 271.00p 6083
25/02/2011 267.20p 275.00p 267.20p 270.00p 4499
24/02/2011 270.00p 278.60p 270.00p 270.13p 6268
23/02/2011 265.00p 277.00p 260.00p 269.50p 0
22/02/2011 265.00p 277.00p 260.00p 277.00p 27508
21/02/2011 275.00p 275.00p 265.00p 272.50p 24503
18/02/2011 272.00p 288.00p 272.00p 284.12p 37025
17/02/2011 265.00p 277.00p 265.00p 267.50p 6799
16/02/2011 267.25p 280.00p 267.25p 280.00p 11979
15/02/2011 273.50p 280.00p 266.45p 280.00p 11972
14/02/2011 261.25p 280.00p 250.00p 280.00p 36175
11/02/2011 260.00p 263.75p 258.75p 260.00p 30327
10/02/2011 257.00p 260.75p 257.00p 259.50p 9173
09/02/2011 260.00p 261.76p 260.00p 261.00p 17990
08/02/2011 262.00p 262.00p 254.00p 259.50p 19258
07/02/2011 256.75p 262.14p 252.00p 254.00p 37067
04/02/2011 249.25p 255.00p 247.00p 253.50p 5456
03/02/2011 250.00p 252.75p 245.25p 252.50p 21562
02/02/2011 265.00p 268.00p 257.00p 262.50p 12303
01/02/2011 272.00p 285.00p 264.86p 266.50p 24238
31/01/2011 278.50p 278.50p 272.00p 272.50p 400
28/01/2011 277.00p 278.50p 277.00p 278.50p 0
27/01/2011 272.75p 283.53p 272.75p 277.00p 28866
26/01/2011 285.00p 285.00p 272.00p 278.00p 16713
25/01/2011 280.00p 281.00p 275.00p 281.00p 51650
24/01/2011 280.00p 288.00p 280.00p 285.00p 2637
21/01/2011 290.00p 290.00p 285.00p 285.00p 12539
20/01/2011 293.00p 295.00p 287.00p 292.50p 16155
19/01/2011 290.00p 290.00p 287.60p 290.00p 749
18/01/2011 290.00p 290.00p 286.30p 290.00p 3498
17/01/2011 287.60p 294.80p 286.70p 290.00p 1440
14/01/2011 292.60p 294.00p 290.00p 294.00p 8172
13/01/2011 297.00p 297.00p 295.00p 295.00p 27000
12/01/2011 300.00p 300.00p 291.50p 293.50p 83718
11/01/2011 292.20p 298.28p 292.20p 295.00p 5254
10/01/2011 293.75p 299.75p 293.75p 299.75p 4013
07/01/2011 290.25p 300.00p 290.25p 295.00p 8085
06/01/2011 295.00p 299.00p 286.50p 297.00p 181458
05/01/2011 287.50p 290.00p 282.00p 290.00p 38572
04/01/2011 287.50p 295.00p 283.00p 287.50p 8160
31/12/2010 287.50p 287.50p 287.50p 287.50p 0
30/12/2010 287.50p 287.50p 281.00p 287.50p 190354
29/12/2010 287.50p 287.50p 283.00p 287.50p 300
24/12/2010 280.00p 287.50p 280.00p 287.50p 3000
23/12/2010 288.50p 288.50p 282.00p 288.50p 15301
22/12/2010 288.50p 290.00p 288.50p 288.50p 200
21/12/2010 282.00p 295.00p 282.00p 288.50p 15214
20/12/2010 288.50p 291.49p 288.50p 288.50p 100
17/12/2010 282.00p 289.00p 280.00p 288.50p 12200
16/12/2010 288.50p 290.00p 280.00p 287.50p 7267
15/12/2010 280.00p 288.50p 280.00p 288.50p 3000
14/12/2010 280.00p 287.50p 280.00p 287.50p 2300
13/12/2010 290.00p 290.00p 280.00p 290.00p 2662
10/12/2010 290.00p 295.00p 280.00p 290.00p 1114
09/12/2010 290.00p 299.00p 290.00p 290.00p 85
08/12/2010 290.00p 290.00p 290.00p 290.00p 0
07/12/2010 290.00p 295.00p 290.00p 290.00p 678
06/12/2010 290.00p 290.00p 290.00p 290.00p 0
03/12/2010 292.50p 292.50p 280.00p 290.00p 5650
02/12/2010 292.50p 292.50p 292.50p 292.50p 0
01/12/2010 292.50p 292.50p 292.50p 292.50p 0
30/11/2010 292.50p 292.50p 292.50p 292.50p 0

*Close Price adjusted for both dividends and splits