Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
01/09/2015 510.00p 520.00p 510.00p 512.50p 2405
28/08/2015 510.00p 520.00p 502.00p 510.00p 4156
27/08/2015 510.00p 520.00p 502.00p 510.00p 2072
26/08/2015 510.00p 520.00p 510.00p 510.00p 18249
25/08/2015 510.00p 520.00p 502.00p 510.00p 7389
24/08/2015 520.00p 525.17p 500.00p 500.00p 5484
21/08/2015 522.50p 522.50p 512.00p 520.00p 10524
20/08/2015 522.50p 527.00p 515.00p 522.50p 2295
19/08/2015 522.50p 528.00p 515.00p 522.50p 6180
18/08/2015 522.50p 530.00p 515.00p 522.50p 6640
17/08/2015 525.00p 530.00p 515.00p 522.50p 15316
14/08/2015 528.00p 530.00p 520.00p 525.00p 18180
13/08/2015 528.00p 530.59p 518.00p 528.00p 108574
12/08/2015 528.00p 532.00p 519.40p 528.00p 6121
11/08/2015 528.00p 528.00p 519.40p 528.00p 50
10/08/2015 528.00p 533.00p 518.00p 528.00p 13010
07/08/2015 528.00p 533.00p 528.00p 528.00p 3632
06/08/2015 528.00p 538.00p 522.00p 528.00p 23817
05/08/2015 527.50p 533.00p 523.00p 528.00p 18404
04/08/2015 527.50p 533.00p 527.50p 527.50p 6117
03/08/2015 530.00p 534.50p 522.00p 527.50p 20694
31/07/2015 530.00p 534.60p 526.00p 530.00p 3683
30/07/2015 530.00p 534.90p 530.00p 530.00p 2300
29/07/2015 527.50p 534.90p 527.50p 530.00p 1719
28/07/2015 527.50p 532.75p 527.50p 527.50p 1790
27/07/2015 527.50p 535.00p 527.50p 527.50p 1556
24/07/2015 527.50p 532.75p 527.50p 527.50p 91
23/07/2015 527.50p 531.10p 527.50p 527.50p 7608
22/07/2015 527.50p 531.10p 527.50p 527.50p 1385
21/07/2015 530.00p 531.10p 527.50p 527.50p 1795
20/07/2015 532.50p 535.00p 521.20p 530.00p 1410
17/07/2015 528.50p 534.79p 521.20p 530.00p 1849
16/07/2015 528.50p 535.00p 528.50p 528.50p 1055
15/07/2015 528.50p 534.45p 528.50p 528.50p 5034
14/07/2015 528.50p 535.00p 520.00p 528.50p 19270
13/07/2015 528.50p 535.00p 521.20p 528.50p 6220
10/07/2015 530.00p 533.60p 521.00p 528.50p 14010
09/07/2015 530.00p 537.00p 524.00p 530.00p 7750
08/07/2015 530.00p 537.00p 530.00p 530.00p 2591
07/07/2015 530.00p 530.00p 523.00p 530.00p 1235
06/07/2015 535.00p 537.80p 525.00p 525.00p 29291
03/07/2015 535.00p 538.90p 535.00p 535.00p 5330
02/07/2015 530.00p 540.00p 530.00p 535.00p 11490
01/07/2015 530.00p 536.00p 523.00p 530.00p 4472
30/06/2015 530.00p 537.00p 522.00p 530.00p 5010
29/06/2015 530.00p 540.00p 530.00p 530.00p 1940
26/06/2015 530.00p 540.00p 520.00p 530.00p 20885
25/06/2015 530.00p 539.91p 520.00p 530.00p 26804
24/06/2015 530.00p 537.00p 521.00p 530.00p 17494
23/06/2015 530.00p 535.46p 520.00p 530.00p 24303
22/06/2015 530.00p 535.00p 520.20p 530.00p 6480
19/06/2015 530.00p 536.00p 530.00p 530.00p 881
18/06/2015 530.00p 540.00p 520.00p 530.00p 7423
17/06/2015 530.00p 540.00p 530.00p 530.00p 5301
16/06/2015 530.00p 539.00p 530.00p 530.00p 875
15/06/2015 527.50p 533.13p 520.00p 520.00p 10577
12/06/2015 527.50p 533.13p 521.88p 527.50p 10909
11/06/2015 527.50p 527.50p 521.88p 527.50p 1150
10/06/2015 520.00p 534.80p 520.00p 527.50p 4889
09/06/2015 520.00p 525.00p 512.50p 520.00p 87324
08/06/2015 520.00p 527.00p 510.50p 520.00p 14298
05/06/2015 520.00p 529.00p 514.55p 520.00p 6417
04/06/2015 517.50p 523.13p 511.00p 520.00p 7615
03/06/2015 522.50p 528.50p 522.50p 522.50p 14568
02/06/2015 522.50p 526.70p 516.50p 522.50p 3978
01/06/2015 522.50p 522.50p 516.50p 522.50p 7848
29/05/2015 520.00p 528.13p 510.00p 522.50p 258588
28/05/2015 522.50p 524.60p 520.00p 520.00p 1219
27/05/2015 527.50p 528.00p 510.00p 522.50p 30434
26/05/2015 532.50p 540.00p 525.00p 527.50p 4201
22/05/2015 535.00p 538.13p 527.00p 532.50p 13834
21/05/2015 535.00p 543.00p 535.00p 535.00p 2279
20/05/2015 535.00p 543.00p 535.00p 535.00p 9582
19/05/2015 535.00p 535.00p 535.00p 535.00p 0
18/05/2015 542.50p 547.00p 526.00p 535.00p 22035
15/05/2015 542.50p 546.25p 542.50p 542.50p 3260
14/05/2015 542.50p 546.25p 536.88p 542.50p 4583
13/05/2015 550.00p 556.00p 530.00p 542.50p 20316
12/05/2015 550.00p 558.00p 540.00p 550.00p 5758
11/05/2015 550.00p 550.00p 550.00p 550.00p 0
08/05/2015 550.00p 556.00p 540.00p 550.00p 4979
07/05/2015 550.00p 554.00p 550.00p 550.00p 1002
06/05/2015 550.00p 558.00p 545.00p 550.00p 2600
05/05/2015 550.00p 558.00p 544.00p 550.00p 3440
01/05/2015 550.00p 555.00p 545.00p 550.00p 3075
30/04/2015 550.00p 555.00p 541.00p 550.00p 10723
29/04/2015 550.00p 555.00p 541.00p 550.00p 5354
28/04/2015 550.00p 555.00p 541.00p 550.00p 9409
27/04/2015 550.00p 555.00p 540.00p 550.00p 4955
24/04/2015 550.00p 552.80p 542.00p 550.00p 5574
23/04/2015 555.00p 560.00p 545.00p 550.00p 6372
22/04/2015 555.00p 560.00p 546.00p 555.00p 3610
21/04/2015 555.00p 562.50p 545.00p 555.00p 20734
20/04/2015 555.00p 564.92p 545.00p 555.00p 21025
17/04/2015 555.00p 563.00p 548.00p 555.00p 4790
16/04/2015 550.00p 559.00p 540.00p 552.50p 20974
15/04/2015 555.00p 555.00p 540.00p 550.00p 6350
14/04/2015 555.00p 559.00p 545.00p 555.00p 10919
13/04/2015 555.00p 562.00p 555.00p 555.00p 15
10/04/2015 555.00p 570.00p 545.00p 555.00p 26173
09/04/2015 555.00p 555.00p 555.00p 555.00p 0
08/04/2015 555.00p 562.00p 555.00p 555.00p 10645
07/04/2015 555.00p 555.00p 545.00p 555.00p 12023
02/04/2015 555.00p 555.00p 553.00p 555.00p 2780
01/04/2015 557.50p 557.50p 550.00p 555.00p 9488
31/03/2015 557.50p 565.00p 550.00p 557.50p 19373
30/03/2015 557.50p 565.00p 550.00p 557.50p 22037
27/03/2015 560.00p 570.00p 550.30p 557.50p 10545
26/03/2015 560.00p 568.80p 552.00p 560.00p 5435
25/03/2015 547.50p 554.55p 542.40p 547.50p 4678
24/03/2015 547.50p 547.50p 541.65p 547.50p 424
23/03/2015 547.50p 553.35p 541.65p 547.50p 4222
20/03/2015 547.50p 553.00p 541.65p 547.50p 4540
19/03/2015 547.50p 553.35p 547.50p 547.50p 2900
18/03/2015 547.50p 551.10p 547.50p 547.50p 5562
17/03/2015 550.00p 555.00p 540.00p 547.50p 9922
16/03/2015 552.50p 553.00p 540.00p 550.00p 5244
13/03/2015 555.00p 558.00p 545.00p 555.00p 1246
12/03/2015 555.00p 556.70p 552.50p 552.50p 2430
11/03/2015 557.50p 560.50p 550.00p 557.50p 5472
10/03/2015 557.50p 562.00p 550.00p 557.50p 20881
09/03/2015 557.50p 562.30p 550.00p 557.50p 13429
06/03/2015 557.50p 557.50p 550.00p 557.50p 4650
05/03/2015 557.50p 565.00p 557.50p 557.50p 8823
04/03/2015 557.50p 565.00p 557.50p 557.50p 20706
03/03/2015 557.50p 564.85p 557.50p 557.50p 5031
02/03/2015 557.50p 562.00p 550.00p 557.50p 208
27/02/2015 557.50p 562.00p 553.00p 557.50p 122240
26/02/2015 557.50p 562.00p 550.00p 557.50p 1482
25/02/2015 557.50p 557.87p 553.00p 556.50p 49105
24/02/2015 550.00p 563.00p 550.00p 557.50p 41750
23/02/2015 545.00p 560.00p 543.00p 550.00p 13240
20/02/2015 550.00p 550.00p 536.00p 545.00p 15100
19/02/2015 542.50p 560.00p 542.50p 550.00p 63647
18/02/2015 545.00p 550.00p 542.50p 542.50p 14414
17/02/2015 532.50p 550.00p 532.50p 545.00p 39365
16/02/2015 532.50p 538.35p 525.00p 532.50p 8284
13/02/2015 532.50p 538.35p 525.15p 532.50p 12457
12/02/2015 530.00p 545.00p 527.00p 532.50p 9909
11/02/2015 530.00p 540.00p 524.00p 530.00p 6205
10/02/2015 530.00p 538.00p 523.00p 530.00p 4288
09/02/2015 530.00p 540.00p 530.00p 530.00p 1119
06/02/2015 520.00p 539.00p 520.00p 530.00p 14851
05/02/2015 520.00p 524.40p 520.00p 520.00p 952
04/02/2015 515.00p 524.00p 515.00p 520.00p 8750
03/02/2015 515.00p 520.00p 505.00p 515.00p 7329
02/02/2015 527.50p 527.50p 505.20p 515.00p 11748
30/01/2015 527.50p 529.75p 520.15p 527.50p 3091
29/01/2015 527.50p 530.00p 527.50p 527.50p 4570
28/01/2015 527.50p 527.50p 516.00p 527.50p 10340
27/01/2015 530.00p 531.25p 521.02p 527.50p 4660
26/01/2015 530.00p 530.00p 522.20p 530.00p 6914
23/01/2015 530.00p 533.40p 520.00p 530.00p 4979
22/01/2015 517.50p 537.00p 517.50p 530.00p 46985
21/01/2015 477.50p 515.00p 475.60p 515.00p 8955
20/01/2015 470.00p 485.00p 465.00p 477.50p 8169
19/01/2015 460.00p 470.00p 460.00p 470.00p 17858
16/01/2015 462.50p 465.00p 460.00p 460.00p 27274
15/01/2015 462.50p 468.00p 455.00p 462.50p 32387
14/01/2015 462.50p 465.00p 462.50p 462.50p 24000
13/01/2015 462.50p 465.00p 462.50p 462.50p 126
12/01/2015 465.00p 475.00p 462.50p 462.50p 214003
09/01/2015 465.00p 465.00p 465.00p 465.00p 2508
08/01/2015 465.00p 465.00p 448.48p 465.00p 10850
07/01/2015 465.00p 465.00p 465.00p 465.00p 16846
06/01/2015 465.00p 465.00p 458.00p 465.00p 812
05/01/2015 467.50p 468.00p 465.00p 465.00p 25953
02/01/2015 467.50p 467.50p 467.50p 467.50p 4000
31/12/2014 467.50p 471.25p 461.80p 467.50p 2925
30/12/2014 469.00p 471.25p 462.16p 467.50p 3497
29/12/2014 475.00p 477.76p 462.00p 469.00p 7550
24/12/2014 470.00p 480.00p 470.00p 475.00p 1500
23/12/2014 455.00p 470.00p 455.00p 470.00p 14585
22/12/2014 455.00p 460.00p 455.00p 455.00p 13565
19/12/2014 455.00p 460.00p 447.40p 455.00p 5067
18/12/2014 460.00p 460.00p 455.00p 455.00p 9143
17/12/2014 460.00p 470.00p 460.00p 460.00p 20934
16/12/2014 472.50p 472.50p 455.00p 460.00p 6496
15/12/2014 475.00p 478.65p 466.00p 472.50p 19513
12/12/2014 475.00p 475.00p 475.00p 475.00p 1180
11/12/2014 475.00p 475.95p 472.00p 475.00p 109384
10/12/2014 475.00p 475.00p 473.00p 475.00p 2589
09/12/2014 475.00p 475.00p 465.20p 475.00p 2117
08/12/2014 475.00p 480.00p 473.00p 475.00p 10962
05/12/2014 477.50p 478.00p 465.00p 475.00p 6947
04/12/2014 477.50p 480.00p 476.30p 477.50p 1856
03/12/2014 477.50p 480.00p 470.00p 477.50p 8655
02/12/2014 485.00p 485.00p 465.00p 477.50p 16808
01/12/2014 485.00p 485.00p 480.00p 485.00p 13503
28/11/2014 485.00p 485.00p 485.00p 485.00p 3852
27/11/2014 485.00p 485.00p 480.00p 485.00p 10579
26/11/2014 487.50p 490.00p 484.50p 490.00p 38347
25/11/2014 485.00p 487.50p 475.00p 487.50p 12102
24/11/2014 485.00p 485.00p 484.50p 485.00p 87201
21/11/2014 485.00p 485.00p 485.00p 485.00p 0
20/11/2014 485.00p 485.00p 484.50p 485.00p 2522
19/11/2014 485.00p 485.00p 484.50p 485.00p 1942
18/11/2014 485.00p 485.00p 484.50p 485.00p 21805
17/11/2014 485.00p 485.00p 484.50p 485.00p 20850
14/11/2014 483.50p 485.00p 475.00p 485.00p 5992

*Close Price adjusted for both dividends and splits