Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
29/03/2017 304.00p 317.50p 304.00p 317.50p 34855
28/03/2017 277.50p 304.00p 275.63p 304.00p 67246
27/03/2017 275.00p 277.00p 265.00p 272.50p 24331
24/03/2017 275.00p 279.22p 270.00p 275.00p 29526
23/03/2017 282.50p 284.70p 270.00p 275.00p 22076
22/03/2017 289.00p 289.00p 270.00p 282.50p 22484
21/03/2017 292.50p 292.50p 283.00p 289.00p 28359
20/03/2017 292.50p 300.00p 287.00p 292.50p 16428
17/03/2017 300.00p 305.00p 286.25p 287.50p 23636
16/03/2017 292.50p 301.00p 292.00p 300.00p 29750
15/03/2017 297.50p 297.50p 280.00p 292.50p 27185
14/03/2017 300.00p 303.88p 280.00p 300.00p 36082
13/03/2017 322.50p 322.50p 300.00p 300.00p 26487
10/03/2017 322.50p 328.13p 315.00p 322.50p 29730
09/03/2017 322.50p 322.50p 315.00p 322.50p 3615
08/03/2017 328.50p 330.84p 322.00p 328.50p 13288
07/03/2017 330.00p 331.70p 325.00p 328.50p 5227
06/03/2017 330.00p 332.00p 325.00p 330.00p 6492
03/03/2017 330.00p 330.00p 330.00p 330.00p 0
02/03/2017 332.50p 332.50p 325.00p 330.00p 8087
01/03/2017 332.50p 332.50p 325.00p 332.50p 1227
28/02/2017 332.50p 337.00p 327.00p 332.50p 206477
27/02/2017 332.50p 340.00p 332.50p 340.00p 1817
24/02/2017 333.50p 333.82p 325.00p 332.50p 1944
23/02/2017 333.50p 335.00p 325.00p 333.50p 4365
22/02/2017 333.50p 336.90p 327.00p 333.50p 3584
21/02/2017 336.00p 336.00p 330.00p 333.50p 34851
20/02/2017 336.00p 340.20p 330.00p 336.00p 10913
17/02/2017 332.50p 338.60p 326.02p 336.00p 466437
16/02/2017 332.50p 337.75p 325.90p 332.50p 7910
15/02/2017 332.50p 338.50p 325.90p 332.50p 7015
14/02/2017 332.50p 338.50p 325.00p 332.50p 10075
13/02/2017 332.50p 338.50p 332.50p 332.50p 3145
10/02/2017 332.50p 338.50p 325.30p 332.50p 11364
09/02/2017 332.50p 338.50p 325.30p 332.50p 683
08/02/2017 332.50p 338.50p 325.75p 332.50p 4776
07/02/2017 332.50p 338.50p 325.00p 332.50p 15684
06/02/2017 331.00p 340.00p 322.00p 332.50p 6975
03/02/2017 332.50p 340.00p 322.00p 331.00p 45367
02/02/2017 333.50p 338.50p 326.00p 332.50p 8459
01/02/2017 333.50p 340.00p 325.00p 332.50p 23206
31/01/2017 332.00p 340.00p 326.00p 333.50p 4410
30/01/2017 332.00p 337.00p 324.80p 332.00p 39927
27/01/2017 331.00p 333.25p 331.00p 331.00p 1000
26/01/2017 331.00p 333.00p 324.00p 331.00p 26875
25/01/2017 332.00p 334.60p 322.00p 331.00p 16512
24/01/2017 336.00p 336.00p 325.00p 332.00p 79055
23/01/2017 336.00p 337.20p 335.88p 336.00p 7075
20/01/2017 340.00p 342.00p 330.00p 336.00p 14541
19/01/2017 342.50p 342.50p 335.10p 340.00p 26709
18/01/2017 352.50p 352.50p 337.00p 342.50p 11474
17/01/2017 355.00p 357.00p 345.00p 352.50p 9018
16/01/2017 355.00p 359.00p 355.00p 355.00p 3517
13/01/2017 352.50p 359.90p 350.00p 355.00p 110135
12/01/2017 352.50p 355.00p 345.00p 352.50p 49127
11/01/2017 352.50p 354.75p 345.00p 352.50p 17720
10/01/2017 345.00p 359.00p 341.60p 352.50p 123812
09/01/2017 367.50p 370.00p 367.50p 367.50p 26065
06/01/2017 367.50p 371.70p 360.00p 367.50p 13162
05/01/2017 362.50p 367.50p 360.00p 367.50p 11003
04/01/2017 370.00p 370.00p 357.00p 362.50p 16851
03/01/2017 370.00p 370.00p 366.80p 370.00p 2205
30/12/2016 370.00p 370.00p 370.00p 370.00p 0
29/12/2016 370.00p 373.50p 370.00p 370.00p 1500
28/12/2016 372.50p 372.50p 370.00p 370.00p 1622
23/12/2016 372.50p 373.50p 370.63p 372.50p 3138
22/12/2016 372.50p 375.00p 372.50p 372.50p 1194
21/12/2016 372.50p 373.50p 370.63p 372.50p 6966
20/12/2016 370.00p 375.00p 365.00p 372.50p 18968
19/12/2016 370.00p 374.00p 366.00p 370.00p 6284
16/12/2016 370.00p 375.00p 370.00p 370.00p 125349
15/12/2016 370.00p 373.00p 365.20p 370.00p 7960
14/12/2016 370.00p 373.50p 365.00p 370.00p 422022
13/12/2016 375.00p 378.40p 370.00p 370.00p 10926
12/12/2016 377.50p 377.50p 370.00p 375.00p 5406
09/12/2016 377.50p 383.00p 377.50p 377.50p 1591
08/12/2016 377.50p 382.60p 370.45p 377.50p 4302
07/12/2016 382.50p 390.00p 375.00p 377.50p 12746
06/12/2016 370.00p 382.50p 370.00p 382.50p 13632
05/12/2016 360.00p 372.30p 360.00p 370.00p 14759
02/12/2016 380.00p 381.30p 350.00p 360.00p 27017
01/12/2016 385.00p 385.00p 375.00p 380.00p 9067
30/11/2016 395.00p 395.00p 375.00p 385.00p 26029
29/11/2016 412.50p 412.50p 390.00p 395.00p 16568
28/11/2016 412.50p 415.50p 405.00p 412.50p 6952
25/11/2016 415.00p 417.00p 410.00p 412.50p 5375
24/11/2016 427.50p 427.50p 415.00p 417.50p 4914
23/11/2016 432.50p 440.00p 425.00p 430.00p 14301
22/11/2016 432.50p 439.70p 426.00p 432.50p 6186
21/11/2016 432.50p 438.20p 425.00p 432.50p 54929
18/11/2016 420.00p 430.00p 415.00p 425.00p 9734
17/11/2016 420.00p 422.90p 415.00p 420.00p 630
16/11/2016 420.00p 425.00p 415.00p 420.00p 3760
15/11/2016 420.00p 422.90p 415.00p 420.00p 482
14/11/2016 415.00p 425.00p 405.00p 420.00p 7073
11/11/2016 417.50p 417.50p 405.00p 415.00p 945
10/11/2016 415.00p 420.00p 405.00p 417.50p 7514
09/11/2016 422.50p 422.50p 410.00p 415.00p 6425
08/11/2016 427.50p 431.00p 420.00p 430.00p 4616
07/11/2016 422.50p 430.00p 415.00p 427.50p 7866
04/11/2016 425.00p 430.00p 415.00p 425.00p 11166
03/11/2016 425.00p 425.00p 425.00p 425.00p 0
02/11/2016 427.50p 427.50p 415.00p 425.00p 2459
01/11/2016 430.00p 436.00p 420.00p 427.50p 2273
31/10/2016 425.00p 435.00p 420.00p 430.00p 6238
28/10/2016 425.00p 428.00p 425.00p 425.00p 1420
27/10/2016 425.00p 428.00p 420.00p 425.00p 7444
26/10/2016 427.50p 427.50p 420.00p 425.00p 13348
25/10/2016 430.00p 432.40p 420.00p 430.00p 8645
24/10/2016 440.00p 443.00p 425.50p 430.00p 18234
21/10/2016 447.50p 447.50p 435.25p 440.00p 6912
20/10/2016 447.50p 452.60p 440.00p 447.50p 4446
19/10/2016 447.50p 452.60p 447.50p 447.50p 3430
18/10/2016 447.50p 453.13p 440.00p 447.50p 13995
17/10/2016 447.50p 453.13p 447.50p 447.50p 3016
14/10/2016 447.50p 453.13p 440.00p 447.50p 9580
13/10/2016 445.00p 452.60p 441.25p 447.50p 4656
12/10/2016 445.00p 450.00p 435.00p 445.00p 455
11/10/2016 445.00p 452.50p 435.00p 445.00p 3218
10/10/2016 447.50p 452.50p 441.88p 445.00p 2581
07/10/2016 447.50p 451.55p 447.50p 447.50p 2873
06/10/2016 450.00p 457.50p 440.50p 450.00p 6219
05/10/2016 457.50p 461.95p 441.20p 450.00p 16590
04/10/2016 457.50p 461.85p 451.88p 457.50p 3237
03/10/2016 460.00p 463.75p 450.00p 457.50p 16018
30/09/2016 470.00p 470.00p 455.00p 455.00p 8031
29/09/2016 470.00p 472.00p 465.00p 470.00p 2632
28/09/2016 467.50p 475.00p 465.00p 470.00p 23066
27/09/2016 470.00p 475.00p 460.00p 467.50p 6310
26/09/2016 472.50p 475.01p 466.25p 470.00p 15450
23/09/2016 470.00p 477.50p 465.00p 472.50p 24342
22/09/2016 467.50p 480.00p 461.00p 470.00p 6069
21/09/2016 465.00p 475.00p 460.00p 467.50p 5263
20/09/2016 457.50p 467.50p 452.40p 460.00p 2492
19/09/2016 477.50p 484.48p 477.50p 477.50p 2529
16/09/2016 477.50p 485.00p 476.00p 477.50p 110979
15/09/2016 472.50p 484.25p 472.50p 477.50p 11075
14/09/2016 472.50p 478.00p 472.50p 472.50p 4370
13/09/2016 472.50p 480.00p 466.65p 472.50p 7802
12/09/2016 472.50p 479.85p 465.00p 472.50p 1326
09/09/2016 472.50p 474.00p 465.00p 472.50p 3291
08/09/2016 472.50p 475.00p 472.50p 472.50p 3165
07/09/2016 472.50p 474.00p 465.00p 472.50p 1232
06/09/2016 472.50p 474.00p 465.30p 472.50p 6225
05/09/2016 465.00p 472.50p 462.00p 472.50p 6765
02/09/2016 465.00p 468.75p 463.00p 465.00p 3145
01/09/2016 465.00p 468.75p 465.00p 465.00p 0
31/08/2016 475.00p 475.00p 466.50p 470.00p 7131
30/08/2016 477.50p 477.50p 466.00p 475.00p 3078
26/08/2016 477.50p 479.60p 470.15p 477.50p 8883
25/08/2016 477.50p 479.60p 477.50p 477.50p 4087
24/08/2016 480.00p 482.00p 470.00p 477.50p 3581
23/08/2016 490.00p 490.00p 470.00p 480.00p 4967
22/08/2016 490.00p 495.00p 481.00p 490.00p 2324
19/08/2016 490.00p 496.80p 482.50p 490.00p 3270
18/08/2016 490.00p 496.80p 490.00p 490.00p 440
17/08/2016 490.00p 497.20p 483.75p 490.00p 4503
16/08/2016 487.50p 495.15p 480.00p 490.00p 10653
15/08/2016 487.50p 494.70p 483.75p 487.50p 59673
12/08/2016 485.00p 494.70p 485.00p 487.50p 16457
11/08/2016 487.50p 494.60p 475.00p 485.00p 5764
10/08/2016 487.50p 494.70p 484.50p 487.50p 3270
09/08/2016 487.50p 494.70p 487.50p 487.50p 6350
08/08/2016 487.50p 495.00p 487.50p 487.50p 1985
05/08/2016 487.50p 495.00p 484.00p 487.50p 7363
04/08/2016 487.50p 495.00p 485.00p 487.50p 77385
03/08/2016 490.00p 495.00p 485.00p 487.50p 16804
02/08/2016 490.00p 494.00p 488.75p 490.00p 3586
01/08/2016 482.50p 490.00p 480.00p 490.00p 15430
29/07/2016 482.50p 489.55p 482.50p 482.50p 7813
28/07/2016 482.50p 489.55p 482.50p 482.50p 548
27/07/2016 482.50p 489.55p 480.00p 482.50p 30615
26/07/2016 482.50p 489.55p 482.50p 482.50p 3235
25/07/2016 482.50p 490.00p 475.00p 482.50p 5246
22/07/2016 477.50p 490.00p 477.50p 482.50p 9338
21/07/2016 477.50p 483.50p 470.00p 477.50p 4333
20/07/2016 477.50p 481.25p 470.00p 477.50p 9228
19/07/2016 480.00p 483.00p 480.00p 480.00p 7915
18/07/2016 482.50p 484.50p 480.00p 480.00p 4445
15/07/2016 482.50p 485.00p 482.50p 482.50p 4827
14/07/2016 482.50p 485.00p 480.00p 482.50p 52841
13/07/2016 477.50p 485.00p 476.50p 482.50p 7017
12/07/2016 470.00p 485.00p 470.00p 477.50p 10620
11/07/2016 465.00p 474.00p 465.00p 470.00p 1555
08/07/2016 462.50p 467.00p 456.88p 465.00p 3121
07/07/2016 495.00p 500.00p 453.13p 462.50p 25210
06/07/2016 507.50p 507.50p 485.15p 495.00p 29120
05/07/2016 507.50p 514.00p 507.50p 507.50p 1400
04/07/2016 492.50p 520.00p 492.50p 507.50p 15952
01/07/2016 490.00p 492.50p 485.00p 492.50p 4250
30/06/2016 494.00p 495.00p 488.00p 490.00p 3797
29/06/2016 482.50p 500.00p 482.50p 494.00p 15373
28/06/2016 482.50p 485.00p 476.25p 480.00p 14441
27/06/2016 485.00p 489.96p 480.25p 482.50p 15488
24/06/2016 485.00p 485.00p 476.50p 485.00p 3055
23/06/2016 477.50p 500.00p 477.50p 492.50p 12060
22/06/2016 477.50p 477.50p 472.10p 477.50p 5305
21/06/2016 487.50p 487.50p 471.88p 477.50p 10725
20/06/2016 487.50p 489.90p 485.00p 487.50p 8484
17/06/2016 492.50p 492.50p 485.00p 487.50p 9840

*Close Price adjusted for both dividends and splits