Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
18/04/2019 436.00p 447.00p 436.00p 443.00p 5334
17/04/2019 435.00p 442.00p 430.00p 436.00p 15389
16/04/2019 435.00p 440.00p 433.10p 435.00p 17286
15/04/2019 435.00p 436.50p 427.70p 435.00p 15396
12/04/2019 442.00p 448.00p 435.00p 435.00p 13883
11/04/2019 433.00p 444.00p 430.10p 442.00p 12967
10/04/2019 433.00p 435.90p 430.00p 433.00p 8092
09/04/2019 435.00p 436.00p 430.90p 433.00p 24510
08/04/2019 418.00p 435.00p 418.00p 435.00p 17156
05/04/2019 416.00p 419.76p 415.00p 418.00p 10404
04/04/2019 416.00p 419.84p 412.00p 416.00p 10115
03/04/2019 408.00p 419.84p 406.80p 416.00p 571783
02/04/2019 413.00p 415.00p 407.50p 410.00p 14554
01/04/2019 413.00p 419.00p 410.00p 413.00p 56829
29/03/2019 403.00p 416.00p 403.00p 413.00p 15356
28/03/2019 379.00p 413.90p 379.00p 403.00p 31489
27/03/2019 365.00p 386.00p 363.50p 379.00p 24654
26/03/2019 337.00p 366.00p 337.00p 365.00p 47507
25/03/2019 336.00p 344.00p 334.00p 337.00p 21189
22/03/2019 334.00p 337.00p 334.00p 336.00p 13027
21/03/2019 334.00p 337.00p 330.48p 334.00p 15022
20/03/2019 334.00p 337.00p 330.56p 334.00p 3627
19/03/2019 334.00p 337.00p 330.48p 334.00p 4137
18/03/2019 334.00p 337.20p 330.56p 334.00p 4778
15/03/2019 335.00p 337.34p 332.69p 334.00p 3339
14/03/2019 334.00p 336.60p 332.60p 335.00p 4162
13/03/2019 336.00p 337.36p 332.32p 334.00p 4846
12/03/2019 339.00p 342.00p 334.10p 336.00p 8401
11/03/2019 338.00p 342.50p 334.00p 339.00p 14811
08/03/2019 342.00p 342.40p 336.00p 338.00p 11123
07/03/2019 342.00p 345.50p 338.80p 342.00p 3890
06/03/2019 342.00p 343.60p 338.00p 342.00p 6307
05/03/2019 342.00p 343.60p 342.00p 342.00p 5497
04/03/2019 335.00p 346.00p 335.00p 342.00p 13654
01/03/2019 335.00p 338.50p 330.10p 335.00p 5563
28/02/2019 344.00p 344.00p 332.00p 335.00p 10137
27/02/2019 347.00p 350.50p 340.10p 344.00p 16198
26/02/2019 347.00p 347.00p 347.00p 347.00p 0
25/02/2019 347.00p 350.72p 343.00p 347.00p 2807
22/02/2019 347.00p 350.00p 343.60p 347.00p 580
21/02/2019 347.00p 350.00p 347.00p 347.00p 3981
20/02/2019 352.00p 353.40p 348.70p 352.00p 5816
19/02/2019 352.00p 353.40p 348.70p 352.00p 6073
18/02/2019 352.00p 353.60p 352.00p 352.00p 9260
15/02/2019 352.00p 353.60p 348.64p 352.00p 2937
14/02/2019 352.00p 355.00p 352.00p 352.00p 4480
13/02/2019 351.00p 356.00p 350.00p 352.00p 24841
12/02/2019 351.00p 356.00p 348.00p 351.00p 9950
11/02/2019 351.00p 356.00p 346.10p 351.00p 36500
08/02/2019 353.00p 361.14p 346.10p 351.00p 7647
07/02/2019 359.00p 359.00p 350.00p 353.00p 16549
06/02/2019 363.00p 363.99p 354.00p 359.00p 9891
05/02/2019 368.00p 368.77p 364.00p 364.00p 3477
04/02/2019 375.00p 376.80p 364.00p 368.00p 56719
01/02/2019 376.00p 376.50p 368.10p 375.00p 8356
31/01/2019 384.00p 384.00p 374.00p 376.00p 12554
30/01/2019 391.00p 391.00p 382.00p 384.00p 7897
29/01/2019 393.00p 393.00p 386.00p 391.00p 4758
28/01/2019 396.00p 396.00p 388.00p 393.00p 4227
25/01/2019 398.00p 398.80p 394.50p 396.00p 2791
24/01/2019 400.00p 402.00p 396.00p 398.00p 2209
23/01/2019 405.00p 405.00p 396.64p 400.00p 2361
22/01/2019 405.00p 407.40p 405.00p 405.00p 5282
21/01/2019 411.00p 411.00p 400.00p 405.00p 8219
18/01/2019 413.00p 417.00p 408.00p 411.00p 16181
17/01/2019 413.00p 413.00p 408.80p 413.00p 588
16/01/2019 417.00p 420.00p 413.00p 413.00p 4416
15/01/2019 419.00p 424.00p 414.00p 417.00p 7353
14/01/2019 423.00p 427.50p 418.00p 419.00p 6847
11/01/2019 423.00p 427.00p 419.20p 423.00p 6150
10/01/2019 441.00p 441.00p 410.00p 423.00p 26833
09/01/2019 453.00p 455.70p 450.72p 455.00p 7033
08/01/2019 453.00p 455.50p 453.00p 453.00p 880
07/01/2019 448.00p 453.00p 444.80p 453.00p 3790
04/01/2019 442.00p 452.00p 438.80p 448.00p 7718
03/01/2019 441.00p 446.00p 440.00p 442.00p 7527
02/01/2019 441.00p 444.00p 440.00p 441.00p 62
31/12/2018 441.00p 446.00p 436.50p 441.00p 4092
28/12/2018 439.00p 441.00p 439.00p 441.00p 16064
27/12/2018 439.00p 441.70p 439.00p 439.00p 2383
24/12/2018 438.00p 439.00p 438.00p 439.00p 840
21/12/2018 437.00p 439.70p 437.00p 438.00p 3593
20/12/2018 439.00p 441.00p 437.00p 437.00p 92
19/12/2018 440.00p 444.00p 436.00p 439.00p 9444
18/12/2018 441.00p 442.50p 434.00p 440.00p 12256
17/12/2018 449.00p 451.70p 438.00p 441.00p 6532
14/12/2018 448.00p 450.50p 444.00p 449.00p 4547
13/12/2018 448.00p 448.00p 444.00p 448.00p 2965
12/12/2018 447.00p 448.00p 444.40p 448.00p 2656
11/12/2018 447.00p 447.00p 447.00p 447.00p 1200
10/12/2018 448.00p 448.00p 442.10p 447.00p 2502
07/12/2018 448.00p 448.00p 445.35p 448.00p 37467
06/12/2018 448.00p 448.00p 445.35p 448.00p 1829
05/12/2018 448.00p 448.00p 445.35p 448.00p 7143
04/12/2018 445.00p 448.00p 443.13p 448.00p 4959
03/12/2018 445.00p 446.00p 442.00p 446.00p 5513
30/11/2018 445.00p 446.79p 442.00p 445.00p 6291
29/11/2018 445.00p 445.00p 443.35p 445.00p 7865
28/11/2018 445.00p 447.10p 444.28p 445.00p 5774
27/11/2018 456.00p 456.00p 444.00p 445.00p 7791
26/11/2018 456.00p 456.00p 455.20p 456.00p 1734
23/11/2018 456.00p 456.00p 456.00p 456.00p 0
22/11/2018 474.00p 474.00p 455.60p 456.00p 14936
21/11/2018 483.00p 483.00p 470.00p 474.00p 2990
20/11/2018 483.00p 483.70p 483.00p 483.00p 1576
19/11/2018 485.00p 488.00p 476.28p 483.00p 4624
16/11/2018 487.00p 489.00p 480.00p 485.00p 3443
15/11/2018 491.00p 491.00p 484.00p 487.00p 2150
14/11/2018 491.00p 491.49p 484.70p 491.00p 987
13/11/2018 491.00p 491.00p 484.00p 491.00p 3963
12/11/2018 491.00p 492.00p 491.00p 491.00p 150
09/11/2018 491.00p 491.00p 486.10p 491.00p 675
08/11/2018 495.00p 495.00p 484.00p 491.00p 6927
07/11/2018 502.00p 502.00p 494.00p 499.50p 36366
06/11/2018 505.00p 505.00p 494.00p 502.00p 10360
05/11/2018 507.50p 507.50p 505.00p 507.50p 1334
02/11/2018 512.50p 518.00p 507.33p 507.50p 4318
01/11/2018 512.50p 517.00p 505.00p 512.50p 13682
31/10/2018 512.50p 512.50p 512.50p 512.50p 11190
30/10/2018 512.50p 517.00p 512.50p 512.50p 1021
29/10/2018 512.50p 513.50p 512.50p 512.50p 1271
26/10/2018 512.50p 517.00p 512.50p 512.50p 857
25/10/2018 512.50p 513.50p 512.50p 512.50p 389
24/10/2018 512.50p 512.50p 505.30p 512.50p 2670
23/10/2018 512.50p 515.00p 512.50p 512.50p 635
22/10/2018 515.00p 518.00p 505.00p 512.50p 4469
19/10/2018 515.00p 515.33p 510.00p 515.00p 6827
18/10/2018 512.50p 515.00p 505.00p 515.00p 4407
17/10/2018 512.50p 517.00p 505.00p 512.50p 2738
16/10/2018 512.50p 512.50p 509.00p 512.50p 1107
15/10/2018 512.50p 517.00p 507.00p 512.50p 10207
12/10/2018 512.50p 512.50p 509.00p 512.50p 1726
11/10/2018 507.50p 512.50p 505.30p 512.50p 13334
10/10/2018 512.50p 512.50p 505.00p 512.50p 3927
09/10/2018 517.50p 517.50p 505.00p 512.50p 7701
08/10/2018 517.50p 517.50p 515.00p 517.50p 160
05/10/2018 522.50p 522.50p 505.00p 517.50p 19058
04/10/2018 525.00p 539.00p 515.01p 522.50p 12322
03/10/2018 572.50p 572.50p 515.00p 525.00p 21078
02/10/2018 567.50p 579.60p 567.50p 572.50p 2481
01/10/2018 560.00p 570.00p 558.00p 567.50p 10154
28/09/2018 542.50p 560.00p 537.00p 560.00p 16940
27/09/2018 537.50p 550.00p 533.00p 542.50p 8022
26/09/2018 530.00p 545.00p 530.00p 537.50p 13903
25/09/2018 525.00p 540.00p 525.00p 530.00p 6565
24/09/2018 525.00p 530.00p 525.00p 525.00p 4595
21/09/2018 525.00p 529.00p 516.50p 525.00p 4466
20/09/2018 532.50p 535.00p 525.00p 525.00p 9821
19/09/2018 540.00p 540.00p 532.00p 532.50p 9588
18/09/2018 537.50p 545.00p 530.00p 540.00p 7250
17/09/2018 530.00p 545.00p 530.00p 537.50p 6248
14/09/2018 522.50p 538.50p 522.50p 530.00p 11047
13/09/2018 517.50p 517.50p 512.25p 517.50p 622
12/09/2018 517.50p 525.00p 510.00p 517.50p 8356
11/09/2018 507.50p 518.00p 507.50p 517.50p 4151
10/09/2018 499.50p 510.00p 498.00p 507.50p 5951
07/09/2018 495.00p 500.00p 495.00p 497.00p 4546
06/09/2018 493.00p 500.00p 489.00p 495.00p 34754
05/09/2018 493.00p 498.60p 491.00p 493.00p 12769
04/09/2018 493.00p 498.60p 487.54p 493.00p 887
03/09/2018 493.00p 500.00p 487.54p 493.00p 1332
31/08/2018 486.00p 495.00p 483.00p 493.00p 9424
30/08/2018 485.00p 486.00p 485.00p 486.00p 2500
29/08/2018 481.00p 490.00p 480.00p 485.00p 13745
28/08/2018 481.00p 488.00p 481.00p 481.00p 35544
24/08/2018 481.00p 485.00p 474.70p 481.00p 3841
23/08/2018 481.00p 485.00p 476.94p 481.00p 2143
22/08/2018 481.00p 485.90p 475.40p 481.00p 2421
21/08/2018 483.00p 485.90p 476.00p 481.00p 6622
20/08/2018 483.00p 483.00p 477.40p 483.00p 3704
17/08/2018 479.00p 487.94p 473.40p 483.00p 4986
16/08/2018 483.00p 485.40p 475.20p 479.00p 8119
15/08/2018 485.00p 487.00p 476.70p 483.00p 14189
14/08/2018 485.00p 490.03p 485.00p 485.00p 12188
13/08/2018 484.00p 489.50p 476.00p 485.00p 13895
10/08/2018 478.00p 490.00p 474.16p 484.00p 6516
09/08/2018 478.00p 479.12p 476.64p 478.00p 4737
08/08/2018 483.00p 490.00p 483.00p 485.00p 6287
07/08/2018 479.00p 488.00p 479.00p 483.00p 12678
06/08/2018 479.00p 486.00p 473.00p 479.00p 2752
03/08/2018 473.00p 482.00p 466.00p 479.00p 5485
02/08/2018 472.00p 473.00p 466.00p 473.00p 2500
01/08/2018 472.00p 472.00p 468.64p 472.00p 2281
31/07/2018 471.00p 477.86p 471.00p 472.00p 256
30/07/2018 471.00p 471.00p 465.00p 471.00p 1994
27/07/2018 467.00p 476.90p 467.00p 471.00p 4180
26/07/2018 466.00p 473.86p 466.00p 467.00p 5913
25/07/2018 466.00p 470.20p 460.00p 466.00p 15932
24/07/2018 466.00p 471.40p 460.00p 466.00p 4963
23/07/2018 466.00p 468.90p 464.90p 466.00p 1720
20/07/2018 466.00p 478.00p 460.00p 478.00p 15763
19/07/2018 465.00p 466.00p 460.00p 466.00p 1679
18/07/2018 469.00p 469.00p 461.00p 465.00p 4354
17/07/2018 473.00p 474.50p 466.00p 469.00p 4133
16/07/2018 473.00p 476.00p 470.00p 473.00p 3454
13/07/2018 475.00p 475.00p 470.00p 473.00p 7501
12/07/2018 475.00p 480.00p 472.10p 475.00p 1385
11/07/2018 477.00p 479.90p 470.00p 475.00p 12416
10/07/2018 477.00p 477.00p 472.00p 477.00p 1871
09/07/2018 477.00p 484.00p 473.00p 477.00p 6719

*Close Price adjusted for both dividends and splits