Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
05/08/2010 240.00p 241.93p 235.35p 239.00p 23312
04/08/2010 240.00p 240.91p 235.00p 240.00p 61648
03/08/2010 250.00p 257.62p 245.00p 245.50p 3760
02/08/2010 255.00p 255.00p 255.00p 255.00p 0
30/07/2010 255.00p 259.90p 255.00p 255.00p 2780
29/07/2010 255.00p 259.50p 255.00p 255.00p 4660
28/07/2010 255.00p 255.00p 250.50p 255.00p 990
27/07/2010 255.00p 255.00p 251.50p 255.00p 6043
26/07/2010 253.50p 258.00p 251.50p 255.00p 3585
23/07/2010 253.50p 253.50p 248.95p 253.50p 1900
22/07/2010 250.00p 253.50p 250.00p 253.50p 2936
21/07/2010 257.50p 263.00p 252.25p 257.50p 2105
20/07/2010 259.00p 259.00p 257.50p 257.50p 0
19/07/2010 256.00p 265.00p 254.32p 259.00p 18120
16/07/2010 256.00p 256.00p 256.00p 256.00p 0
15/07/2010 256.00p 256.00p 247.00p 256.00p 1975
14/07/2010 255.00p 264.80p 255.00p 256.00p 3225
13/07/2010 255.00p 264.00p 245.00p 255.00p 6836
12/07/2010 260.00p 260.00p 255.00p 255.00p 7470
09/07/2010 252.50p 252.50p 252.50p 252.50p 0
08/07/2010 255.00p 255.00p 252.50p 252.50p 0
07/07/2010 255.00p 255.00p 245.50p 255.00p 2663
06/07/2010 250.00p 250.00p 245.50p 250.00p 1954
05/07/2010 250.00p 255.00p 247.00p 250.00p 4475
02/07/2010 247.50p 250.00p 247.50p 250.00p 0
01/07/2010 252.50p 252.50p 247.50p 247.50p 2225
30/06/2010 255.00p 263.00p 245.00p 252.50p 8851
29/06/2010 260.00p 273.42p 259.00p 259.00p 9792
28/06/2010 267.50p 267.50p 267.50p 267.50p 0
25/06/2010 265.00p 270.00p 265.00p 267.50p 9250
24/06/2010 265.00p 265.00p 259.06p 265.00p 1453
23/06/2010 262.00p 268.00p 260.00p 265.00p 45463
22/06/2010 266.00p 266.00p 266.00p 266.00p 0
21/06/2010 268.50p 270.00p 260.19p 266.00p 8224
18/06/2010 275.00p 275.00p 268.50p 268.50p 800
17/06/2010 268.50p 271.00p 268.50p 271.00p 619
16/06/2010 265.00p 274.85p 265.00p 268.50p 2954
15/06/2010 266.50p 270.00p 260.00p 265.00p 3810
14/06/2010 267.50p 274.85p 257.29p 266.50p 5915
11/06/2010 264.00p 267.50p 262.00p 267.50p 2300
10/06/2010 266.00p 268.00p 260.00p 264.00p 5535
09/06/2010 265.50p 266.00p 265.00p 266.00p 10349
08/06/2010 265.50p 265.50p 260.10p 265.00p 1000
07/06/2010 265.00p 269.91p 261.99p 265.50p 554
04/06/2010 260.00p 265.00p 260.00p 265.00p 9261
03/06/2010 265.00p 269.60p 265.00p 266.00p 1115
02/06/2010 265.00p 269.50p 265.00p 265.00p 390
01/06/2010 265.00p 269.50p 265.00p 265.00p 1681
28/05/2010 265.00p 269.50p 265.00p 265.00p 1524
27/05/2010 265.00p 269.50p 265.00p 265.00p 600
26/05/2010 265.00p 265.00p 265.00p 265.00p 7301
25/05/2010 265.00p 265.00p 265.00p 265.00p 1000
24/05/2010 265.00p 267.50p 265.00p 267.50p 11279
21/05/2010 270.00p 270.50p 270.00p 270.50p 19277
20/05/2010 270.00p 275.00p 270.00p 275.00p 3750
19/05/2010 280.00p 280.00p 270.00p 275.00p 598
18/05/2010 280.00p 280.00p 270.00p 280.00p 457187
17/05/2010 268.50p 268.50p 268.50p 268.50p 0
14/05/2010 265.00p 275.00p 260.00p 268.50p 12294
13/05/2010 260.00p 265.00p 260.00p 265.00p 3603
12/05/2010 262.50p 265.00p 262.00p 265.00p 1176
11/05/2010 262.50p 264.25p 262.50p 262.50p 6550
10/05/2010 265.00p 265.00p 260.00p 262.50p 324
07/05/2010 265.00p 265.00p 265.00p 265.00p 8304
06/05/2010 280.00p 280.00p 267.00p 274.00p 57667
05/05/2010 275.50p 283.35p 267.00p 275.00p 8660
04/05/2010 281.00p 281.00p 270.00p 275.50p 21000
30/04/2010 285.00p 287.00p 280.00p 285.00p 3198
29/04/2010 290.50p 292.12p 289.00p 289.00p 2000
28/04/2010 290.00p 290.50p 286.00p 290.50p 6104
27/04/2010 286.00p 290.00p 285.52p 290.00p 4258
26/04/2010 291.00p 295.34p 289.00p 289.00p 840
23/04/2010 290.00p 295.00p 285.80p 291.00p 4733
22/04/2010 292.00p 292.50p 288.00p 292.50p 9015
21/04/2010 296.50p 299.00p 295.00p 296.50p 4880
20/04/2010 293.00p 296.50p 293.00p 296.50p 2682
19/04/2010 298.00p 298.50p 298.00p 298.50p 710
16/04/2010 298.50p 304.00p 298.00p 298.00p 4400
15/04/2010 298.00p 303.57p 292.00p 298.50p 1687
14/04/2010 298.00p 298.00p 298.00p 298.00p 0
13/04/2010 291.00p 298.00p 291.00p 298.00p 3827
12/04/2010 299.00p 303.68p 293.00p 299.00p 1203
09/04/2010 293.00p 307.80p 292.00p 299.00p 24029
08/04/2010 305.50p 305.50p 295.00p 298.00p 2500
07/04/2010 305.50p 306.00p 305.50p 305.50p 5057
06/04/2010 302.00p 303.50p 302.00p 303.50p 4138
01/04/2010 299.00p 303.68p 291.00p 298.00p 2483
31/03/2010 296.50p 303.79p 294.00p 299.00p 2850
30/03/2010 299.00p 301.00p 296.50p 296.50p 1500
29/03/2010 293.00p 303.79p 293.00p 299.00p 11680
26/03/2010 301.50p 308.24p 296.00p 302.00p 6930
25/03/2010 294.00p 301.50p 293.00p 301.50p 1460
24/03/2010 294.00p 300.00p 290.10p 298.50p 22038
23/03/2010 295.00p 299.30p 290.10p 295.00p 6595
22/03/2010 305.00p 310.00p 293.24p 297.50p 26489
19/03/2010 310.00p 311.00p 302.00p 311.00p 6421
18/03/2010 302.50p 302.50p 295.15p 302.50p 659
17/03/2010 300.00p 308.60p 300.00p 302.50p 475
16/03/2010 300.00p 300.00p 290.20p 300.00p 660
15/03/2010 300.00p 308.60p 300.00p 300.00p 5348
12/03/2010 300.00p 309.90p 300.00p 300.00p 8708
11/03/2010 300.00p 300.00p 300.00p 300.00p 0
10/03/2010 302.50p 309.80p 300.00p 300.00p 4397
09/03/2010 300.00p 302.50p 295.00p 302.50p 950
08/03/2010 305.00p 309.80p 293.00p 300.00p 50048
05/03/2010 300.00p 309.90p 290.20p 305.00p 2870
04/03/2010 306.00p 306.00p 300.00p 300.00p 0
03/03/2010 302.00p 309.92p 302.00p 306.00p 9680
02/03/2010 300.00p 309.80p 300.00p 300.00p 2742
01/03/2010 302.50p 309.80p 295.00p 300.00p 3403
26/02/2010 307.50p 309.85p 295.00p 302.50p 6060
25/02/2010 307.50p 310.00p 302.00p 307.50p 12334
24/02/2010 307.50p 313.00p 307.50p 307.50p 2200
23/02/2010 308.50p 308.50p 300.00p 307.50p 5848
22/02/2010 308.50p 308.50p 308.50p 308.50p 0
19/02/2010 308.50p 314.35p 308.50p 308.50p 1470
18/02/2010 305.00p 308.50p 302.00p 308.50p 4000
17/02/2010 307.50p 310.00p 300.00p 308.50p 5925
16/02/2010 307.50p 307.50p 300.00p 307.50p 2393
15/02/2010 307.50p 313.35p 298.00p 307.50p 942
12/02/2010 307.75p 307.75p 302.00p 307.50p 8203
11/02/2010 310.25p 310.25p 307.75p 307.75p 0
10/02/2010 310.25p 310.25p 310.25p 310.25p 0
09/02/2010 310.25p 310.25p 310.25p 310.25p 0
08/02/2010 306.75p 313.93p 306.75p 310.25p 629
05/02/2010 306.50p 313.35p 299.00p 306.75p 23883
04/02/2010 305.00p 315.00p 299.65p 306.50p 29737
03/02/2010 297.00p 303.00p 291.14p 298.75p 3922
02/02/2010 295.25p 296.95p 293.75p 293.75p 1250
01/02/2010 298.25p 298.25p 292.77p 295.25p 7900
29/01/2010 300.00p 304.85p 296.25p 296.25p 3097
28/01/2010 295.25p 295.25p 295.00p 295.00p 0
27/01/2010 295.50p 299.71p 290.50p 295.25p 7533
26/01/2010 290.50p 299.71p 290.50p 295.50p 3080
25/01/2010 298.75p 298.75p 291.86p 295.25p 100
22/01/2010 296.75p 306.00p 296.75p 298.75p 6805
21/01/2010 299.00p 302.62p 296.75p 296.75p 650
20/01/2010 299.25p 299.25p 290.38p 299.00p 50
19/01/2010 295.00p 299.25p 290.00p 299.25p 13554
18/01/2010 297.50p 298.75p 297.50p 298.75p 0
15/01/2010 297.00p 305.00p 291.65p 297.50p 4035
14/01/2010 297.50p 297.50p 291.54p 297.00p 3000
13/01/2010 294.00p 304.55p 294.00p 297.50p 6593
12/01/2010 294.00p 303.00p 286.00p 294.00p 4788
11/01/2010 294.00p 294.00p 286.00p 294.00p 1105
08/01/2010 292.50p 294.00p 286.26p 294.00p 500
07/01/2010 294.00p 302.46p 292.50p 292.50p 3
06/01/2010 294.00p 294.00p 294.00p 294.00p 0
05/01/2010 294.00p 300.00p 294.00p 294.00p 1512
04/01/2010 290.00p 303.00p 285.00p 294.00p 4699
31/12/2009 295.00p 296.50p 290.91p 296.50p 35
30/12/2009 299.75p 299.75p 295.00p 295.00p 4157
29/12/2009 296.50p 299.75p 296.50p 299.75p 6600
24/12/2009 297.50p 297.50p 290.00p 296.50p 2908
23/12/2009 297.50p 300.00p 293.00p 297.50p 15913
22/12/2009 297.50p 297.50p 297.50p 297.50p 0
21/12/2009 306.75p 306.75p 292.77p 297.50p 806
18/12/2009 293.00p 306.75p 290.00p 306.75p 233311
17/12/2009 287.00p 295.00p 285.08p 289.00p 29423
16/12/2009 277.00p 290.00p 276.00p 282.50p 43087
15/12/2009 270.00p 273.00p 262.08p 271.00p 9761
14/12/2009 263.00p 269.50p 263.00p 266.50p 9268
11/12/2009 266.00p 266.00p 263.07p 265.50p 29
10/12/2009 266.50p 266.50p 266.00p 266.00p 0
09/12/2009 268.00p 268.00p 266.50p 266.50p 3500
08/12/2009 260.00p 266.50p 260.00p 266.50p 11819
07/12/2009 264.00p 267.44p 264.00p 265.50p 1024
04/12/2009 260.00p 265.00p 255.00p 264.00p 15716
03/12/2009 266.00p 269.22p 266.00p 266.50p 1750
02/12/2009 267.00p 267.00p 266.00p 266.00p 15000
01/12/2009 264.00p 267.22p 264.00p 264.00p 800
30/11/2009 264.00p 264.00p 260.08p 264.00p 1000
27/11/2009 265.00p 267.11p 264.00p 264.00p 365
26/11/2009 265.00p 268.89p 265.00p 265.00p 1677
25/11/2009 260.00p 269.11p 260.00p 265.00p 4350
24/11/2009 252.50p 252.50p 248.09p 252.50p 577
23/11/2009 245.00p 255.00p 244.00p 252.50p 42458
20/11/2009 246.00p 254.00p 246.00p 250.00p 5145
19/11/2009 250.50p 250.50p 250.00p 250.50p 4125
18/11/2009 246.00p 250.50p 246.00p 250.50p 4975
17/11/2009 258.00p 260.00p 248.00p 251.00p 6400
16/11/2009 258.00p 262.76p 250.00p 252.50p 29150
13/11/2009 259.00p 258.00p 253.50p 258.00p 546
12/11/2009 259.00p 259.00p 259.00p 259.00p 0
11/11/2009 259.00p 259.00p 259.00p 259.00p 0
10/11/2009 260.00p 260.00p 259.00p 259.00p 9204
09/11/2009 256.50p 256.50p 256.50p 256.50p 2850
06/11/2009 253.00p 260.00p 253.00p 256.50p 5000
05/11/2009 249.00p 249.00p 249.00p 249.00p 4
04/11/2009 249.50p 249.50p 249.00p 249.00p 0
03/11/2009 246.00p 249.50p 246.00p 249.50p 13176
02/11/2009 253.00p 257.00p 253.00p 254.50p 7000
30/10/2009 248.00p 248.00p 248.00p 248.00p 800
29/10/2009 247.00p 248.00p 247.00p 248.00p 0
28/10/2009 254.00p 254.00p 247.00p 247.00p 11130
27/10/2009 257.00p 257.00p 255.00p 255.00p 24050
26/10/2009 256.00p 256.00p 255.50p 255.50p 0
23/10/2009 257.00p 260.00p 256.00p 256.00p 10937
22/10/2009 260.00p 260.00p 254.00p 254.00p 26679
21/10/2009 260.00p 264.00p 260.00p 260.00p 2235

*Close Price adjusted for both dividends and splits