Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Personal Group Holdings (PGH) Share Price
Insurance Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/11/2010 | 290.00p | 290.00p | 285.20p | 290.00p | 400 |
| 02/11/2010 | 290.00p | 290.00p | 281.00p | 290.00p | 1109 |
| 01/11/2010 | 290.00p | 298.20p | 290.00p | 290.00p | 1828 |
| 29/10/2010 | 290.00p | 290.00p | 285.00p | 290.00p | 2500 |
| 28/10/2010 | 290.00p | 290.00p | 280.00p | 290.00p | 15369 |
| 27/10/2010 | 300.00p | 300.00p | 285.00p | 290.00p | 1232 |
| 26/10/2010 | 290.00p | 290.00p | 288.20p | 290.00p | 6886 |
| 25/10/2010 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 22/10/2010 | 282.50p | 290.00p | 278.15p | 282.50p | 8250 |
| 21/10/2010 | 280.00p | 290.00p | 272.40p | 282.50p | 12192 |
| 20/10/2010 | 277.50p | 290.00p | 277.50p | 280.00p | 99 |
| 19/10/2010 | 280.00p | 280.00p | 273.75p | 277.50p | 7883 |
| 18/10/2010 | 275.00p | 275.00p | 273.40p | 275.00p | 4227 |
| 15/10/2010 | 275.00p | 275.00p | 273.40p | 275.00p | 2000 |
| 14/10/2010 | 275.00p | 280.00p | 275.00p | 275.00p | 700 |
| 13/10/2010 | 275.00p | 280.00p | 273.40p | 275.00p | 10173 |
| 12/10/2010 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 11/10/2010 | 267.50p | 267.50p | 265.00p | 265.00p | 0 |
| 08/10/2010 | 264.00p | 267.50p | 263.00p | 267.50p | 3540 |
| 07/10/2010 | 255.00p | 273.00p | 255.00p | 264.00p | 2514 |
| 06/10/2010 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 05/10/2010 | 260.00p | 272.00p | 255.00p | 264.00p | 251227 |
| 04/10/2010 | 260.00p | 260.00p | 255.00p | 260.00p | 50850 |
| 01/10/2010 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 30/09/2010 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 29/09/2010 | 260.00p | 270.00p | 260.00p | 260.00p | 350 |
| 28/09/2010 | 260.00p | 270.00p | 260.00p | 260.00p | 1111 |
| 27/09/2010 | 252.50p | 265.00p | 252.00p | 260.00p | 10195 |
| 24/09/2010 | 255.00p | 255.00p | 252.50p | 252.50p | 6536 |
| 23/09/2010 | 247.50p | 255.00p | 243.00p | 248.75p | 1094 |
| 22/09/2010 | 247.50p | 255.83p | 247.50p | 247.50p | 1385 |
| 21/09/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 20/09/2010 | 248.50p | 248.50p | 247.50p | 247.50p | 4500 |
| 17/09/2010 | 250.00p | 250.00p | 248.50p | 248.50p | 1000 |
| 16/09/2010 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 15/09/2010 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/09/2010 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/09/2010 | 245.50p | 250.00p | 245.00p | 245.00p | 1600 |
| 10/09/2010 | 243.00p | 250.00p | 243.00p | 245.50p | 775 |
| 09/09/2010 | 240.00p | 245.00p | 240.00p | 243.00p | 29447 |
| 08/09/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 07/09/2010 | 246.00p | 247.50p | 246.00p | 247.50p | 0 |
| 06/09/2010 | 247.50p | 247.50p | 240.00p | 246.00p | 12010 |
| 03/09/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 02/09/2010 | 247.50p | 247.50p | 243.00p | 247.50p | 2366 |
| 01/09/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 31/08/2010 | 244.00p | 255.00p | 240.00p | 247.50p | 11285 |
| 27/08/2010 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 26/08/2010 | 244.00p | 244.00p | 243.00p | 244.00p | 450 |
| 25/08/2010 | 247.50p | 247.50p | 244.00p | 244.00p | 0 |
| 24/08/2010 | 247.50p | 247.50p | 243.00p | 247.50p | 1338 |
| 23/08/2010 | 248.50p | 255.00p | 247.50p | 247.50p | 572 |
| 20/08/2010 | 247.50p | 253.00p | 244.60p | 248.50p | 2067 |
| 19/08/2010 | 247.50p | 255.00p | 247.50p | 247.50p | 44 |
| 18/08/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 17/08/2010 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 16/08/2010 | 247.50p | 255.00p | 247.50p | 247.50p | 3950 |
| 13/08/2010 | 249.00p | 249.00p | 247.50p | 247.50p | 0 |
| 12/08/2010 | 246.50p | 253.00p | 243.50p | 249.00p | 5760 |
| 11/08/2010 | 245.00p | 246.50p | 245.00p | 246.50p | 475 |
| 10/08/2010 | 247.00p | 250.00p | 245.00p | 245.00p | 11662 |
| 09/08/2010 | 240.50p | 247.89p | 240.50p | 242.00p | 4600 |
| 06/08/2010 | 239.00p | 244.90p | 239.00p | 240.50p | 1250 |
| 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 |
*Close Price adjusted for both dividends and splits