Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
04/10/2018 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
06/07/2018 477.00p 483.00p 474.20p 477.00p 9756
05/07/2018 477.00p 483.00p 477.00p 477.00p 9025
04/07/2018 479.00p 483.00p 470.00p 477.00p 3247
03/07/2018 480.00p 486.00p 474.00p 479.00p 6238
02/07/2018 480.00p 486.00p 475.00p 480.00p 4366
29/06/2018 483.00p 485.00p 478.20p 480.00p 3353
28/06/2018 483.00p 490.00p 476.00p 483.00p 4510
27/06/2018 490.00p 494.00p 476.00p 483.00p 18001
26/06/2018 490.00p 496.00p 490.00p 490.00p 1301
25/06/2018 493.00p 496.00p 490.00p 493.00p 11033
22/06/2018 493.00p 496.00p 490.00p 493.00p 6055
21/06/2018 493.00p 496.00p 491.10p 493.00p 1445
20/06/2018 493.00p 494.00p 491.10p 493.00p 3747
19/06/2018 493.00p 496.00p 491.10p 493.00p 2334
18/06/2018 493.00p 494.00p 493.00p 493.00p 1430
15/06/2018 493.00p 496.00p 491.10p 493.00p 9458
14/06/2018 493.00p 495.00p 491.10p 493.00p 3169
13/06/2018 487.00p 494.00p 487.00p 494.00p 13877
12/06/2018 487.00p 493.93p 487.00p 487.00p 720
11/06/2018 487.00p 494.00p 484.85p 487.00p 5017
08/06/2018 484.00p 490.00p 482.00p 485.00p 7018
07/06/2018 484.00p 486.00p 478.00p 484.00p 0
06/06/2018 483.00p 490.00p 483.00p 484.00p 3020
05/06/2018 475.00p 487.00p 475.00p 483.00p 4500
04/06/2018 475.00p 480.88p 471.00p 475.00p 5747
01/06/2018 475.00p 479.90p 475.00p 475.00p 2347
31/05/2018 477.00p 484.00p 471.40p 475.00p 6593
30/05/2018 477.00p 484.00p 470.00p 477.00p 13889
29/05/2018 478.00p 481.00p 470.70p 477.00p 5990
25/05/2018 478.00p 484.00p 473.92p 478.00p 8644
24/05/2018 478.00p 478.00p 474.16p 478.00p 1000
23/05/2018 477.00p 482.00p 474.00p 478.00p 9364
22/05/2018 478.00p 484.00p 472.00p 477.00p 7048
21/05/2018 478.00p 484.00p 472.00p 478.00p 10006
18/05/2018 479.00p 483.20p 473.00p 478.00p 11545
17/05/2018 481.00p 484.00p 476.50p 479.00p 7775
16/05/2018 488.00p 488.00p 484.30p 487.00p 1000
15/05/2018 488.00p 492.00p 484.40p 488.00p 9637
14/05/2018 490.00p 496.00p 485.44p 488.00p 47554
11/05/2018 490.00p 495.28p 487.00p 490.00p 2770
10/05/2018 491.00p 496.00p 487.00p 490.00p 1155
09/05/2018 477.00p 495.00p 477.00p 495.00p 15611
08/05/2018 479.00p 479.40p 470.00p 477.00p 14047
04/05/2018 487.00p 488.00p 472.70p 479.00p 14578
03/05/2018 487.00p 493.00p 487.00p 487.00p 9114
02/05/2018 486.00p 490.00p 482.00p 487.00p 16747
01/05/2018 479.00p 493.00p 478.00p 486.00p 16565
30/04/2018 471.00p 486.00p 471.00p 479.00p 8785
27/04/2018 469.00p 475.00p 467.00p 471.00p 1170
26/04/2018 467.00p 473.00p 462.10p 469.00p 3855
25/04/2018 465.00p 470.00p 462.00p 467.00p 23045
24/04/2018 451.00p 462.00p 445.82p 457.00p 3390
23/04/2018 439.00p 470.00p 439.00p 451.00p 29343
20/04/2018 433.00p 440.00p 433.00p 439.00p 9692
19/04/2018 429.00p 437.40p 428.00p 433.00p 11348
18/04/2018 416.00p 429.00p 416.00p 429.00p 16243
17/04/2018 411.00p 416.00p 411.00p 416.00p 2639
16/04/2018 408.00p 411.82p 407.26p 411.00p 2658
13/04/2018 401.00p 410.00p 400.30p 408.00p 10311
12/04/2018 401.00p 405.00p 396.00p 401.00p 12243
11/04/2018 401.00p 404.00p 396.00p 401.00p 14227
10/04/2018 396.00p 404.00p 396.00p 401.00p 9932
09/04/2018 399.00p 400.90p 392.00p 396.00p 8324
06/04/2018 406.00p 406.00p 399.00p 399.00p 18577
05/04/2018 397.00p 410.00p 395.50p 406.00p 35042
04/04/2018 395.00p 400.00p 390.00p 397.00p 54479
03/04/2018 409.00p 409.00p 390.00p 395.00p 67371
29/03/2018 415.00p 415.90p 404.00p 409.00p 14626
28/03/2018 415.00p 415.00p 410.00p 415.00p 11240
27/03/2018 411.00p 415.50p 410.95p 415.00p 17581
26/03/2018 411.00p 414.50p 406.00p 411.00p 14918
23/03/2018 406.00p 414.80p 406.00p 411.00p 17279
22/03/2018 389.00p 409.60p 389.00p 406.00p 19239
21/03/2018 379.00p 391.80p 379.00p 389.00p 36713
20/03/2018 376.00p 379.20p 374.00p 377.00p 14236
19/03/2018 382.00p 384.00p 375.00p 376.00p 10145
16/03/2018 387.00p 389.50p 381.00p 382.00p 18445
15/03/2018 389.00p 390.80p 378.00p 387.00p 26321
14/03/2018 391.00p 391.60p 389.00p 389.00p 9558
13/03/2018 408.00p 410.40p 391.00p 391.00p 18016
12/03/2018 408.00p 408.00p 404.00p 408.00p 1530
09/03/2018 413.00p 414.80p 408.00p 408.00p 10362
08/03/2018 416.00p 416.00p 412.50p 413.00p 4389
07/03/2018 413.00p 415.28p 413.00p 413.00p 11444
06/03/2018 415.00p 420.00p 410.00p 415.00p 18353
05/03/2018 415.00p 420.00p 410.00p 415.00p 3724
02/03/2018 422.00p 422.00p 412.00p 415.00p 7536
01/03/2018 425.00p 425.00p 422.00p 422.00p 22942
28/02/2018 433.00p 434.00p 422.00p 425.00p 6677
27/02/2018 434.00p 435.20p 430.00p 433.00p 19024
26/02/2018 436.00p 440.00p 432.00p 434.00p 7886
23/02/2018 436.00p 438.24p 432.00p 436.00p 3947
22/02/2018 436.00p 438.24p 436.00p 436.00p 225
21/02/2018 439.00p 439.50p 433.60p 436.00p 8123
20/02/2018 441.00p 441.00p 434.00p 439.00p 4333
19/02/2018 442.00p 442.00p 436.00p 441.00p 9928
16/02/2018 443.00p 448.00p 440.00p 442.00p 8087
15/02/2018 445.00p 449.00p 440.00p 443.00p 9780
14/02/2018 452.00p 458.00p 450.00p 453.00p 9654
13/02/2018 453.00p 456.00p 450.00p 455.00p 14825
12/02/2018 442.00p 456.00p 442.00p 453.00p 25223
09/02/2018 442.00p 442.00p 438.00p 442.00p 3308
08/02/2018 441.00p 446.00p 438.00p 442.00p 6925
07/02/2018 434.00p 441.00p 432.00p 441.00p 14283
06/02/2018 435.00p 438.00p 432.00p 434.00p 6982
05/02/2018 452.00p 452.00p 432.10p 437.00p 6600
02/02/2018 453.00p 455.00p 448.00p 452.00p 7525
01/02/2018 458.00p 458.00p 452.00p 453.00p 7536
31/01/2018 461.00p 466.00p 454.40p 458.00p 2048
30/01/2018 465.00p 467.10p 456.00p 461.00p 8965
29/01/2018 471.00p 472.90p 462.00p 465.00p 8223
26/01/2018 473.00p 475.00p 471.00p 471.00p 2929
25/01/2018 471.00p 476.00p 471.00p 473.00p 3559
24/01/2018 474.00p 475.50p 468.00p 471.00p 11052
23/01/2018 474.00p 475.00p 470.00p 474.00p 7125
22/01/2018 477.00p 477.60p 470.00p 474.00p 28469
19/01/2018 478.00p 479.20p 475.00p 477.00p 9553
18/01/2018 481.00p 482.50p 475.00p 478.00p 7361
17/01/2018 478.00p 481.00p 478.00p 481.00p 2845
16/01/2018 478.00p 480.00p 474.00p 478.00p 3040
15/01/2018 485.00p 485.00p 472.00p 472.00p 3016
12/01/2018 485.00p 487.00p 484.50p 485.00p 7050
11/01/2018 485.00p 486.00p 482.00p 485.00p 9352
10/01/2018 479.00p 485.00p 479.00p 485.00p 8137
09/01/2018 479.00p 481.00p 479.00p 481.00p 0
08/01/2018 480.00p 484.00p 476.00p 480.00p 8315
05/01/2018 496.00p 498.60p 472.10p 480.00p 21198
04/01/2018 489.00p 498.00p 485.55p 496.00p 7967
03/01/2018 487.00p 491.80p 482.00p 489.00p 3520
02/01/2018 477.00p 490.00p 477.00p 487.00p 9636
29/12/2017 477.00p 480.44p 474.20p 477.00p 2140
28/12/2017 477.00p 477.88p 477.00p 477.00p 1000
27/12/2017 477.00p 477.00p 472.20p 477.00p 1565
22/12/2017 477.00p 481.00p 477.00p 477.00p 1173
21/12/2017 474.00p 480.00p 473.60p 477.00p 8607
20/12/2017 475.00p 480.00p 470.00p 474.00p 6737
19/12/2017 475.00p 475.00p 470.00p 475.00p 5663

*Close Price adjusted for both dividends and splits