Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
17/04/2013 371.00p 377.00p 368.00p 371.00p 4294
16/04/2013 372.50p 372.50p 365.00p 372.50p 11638
15/04/2013 371.00p 382.00p 364.00p 372.50p 7391
12/04/2013 370.00p 380.00p 370.00p 371.00p 2857
11/04/2013 370.00p 370.00p 362.00p 370.00p 1052
10/04/2013 365.50p 377.00p 365.50p 370.00p 4620
09/04/2013 360.00p 373.00p 360.00p 365.50p 8811
08/04/2013 347.50p 360.00p 340.00p 360.00p 13624
05/04/2013 348.50p 353.70p 342.00p 347.50p 5160
04/04/2013 351.00p 355.00p 347.76p 348.50p 5106
03/04/2013 350.00p 360.00p 345.00p 351.00p 13167
02/04/2013 340.00p 355.00p 340.00p 350.00p 8885
28/03/2013 335.00p 342.00p 329.80p 335.00p 0
27/03/2013 335.00p 342.00p 329.80p 335.00p 0
26/03/2013 334.00p 342.00p 329.80p 335.00p 12474
25/03/2013 334.00p 334.00p 328.25p 334.00p 801
22/03/2013 334.00p 335.00p 328.24p 334.00p 4823
21/03/2013 334.00p 335.00p 334.00p 334.00p 0
20/03/2013 334.00p 335.00p 334.00p 334.00p 936
19/03/2013 334.00p 335.00p 328.24p 334.00p 4886
18/03/2013 334.00p 334.00p 328.50p 334.00p 13160
15/03/2013 334.00p 337.00p 328.00p 334.00p 8765
14/03/2013 334.00p 335.00p 328.50p 334.00p 5102
13/03/2013 334.00p 340.00p 328.00p 334.00p 6027
12/03/2013 340.00p 343.50p 335.25p 340.00p 4690
11/03/2013 350.00p 350.00p 343.00p 343.00p 2034
08/03/2013 349.10p 349.10p 340.00p 345.00p 9785
07/03/2013 348.00p 348.00p 345.00p 345.00p 2584
06/03/2013 339.08p 348.80p 339.08p 345.00p 3349
05/03/2013 345.00p 345.00p 340.00p 344.25p 7979
04/03/2013 341.00p 345.00p 335.25p 342.50p 29721
01/03/2013 332.50p 338.00p 332.50p 335.00p 4065
28/02/2013 340.53p 340.53p 331.50p 333.00p 0
27/02/2013 340.53p 340.53p 331.50p 336.00p 7000
26/02/2013 336.00p 336.00p 329.34p 331.50p 74253
25/02/2013 327.00p 340.00p 327.00p 333.50p 1525
22/02/2013 339.10p 342.00p 330.00p 334.50p 14655
21/02/2013 327.58p 338.00p 327.58p 330.00p 11457
20/02/2013 338.00p 338.00p 326.34p 328.50p 0
19/02/2013 338.00p 338.00p 326.34p 329.00p 3235
18/02/2013 339.10p 339.10p 331.00p 331.00p 2000
15/02/2013 326.50p 331.00p 326.50p 331.00p 609
14/02/2013 339.10p 339.10p 325.60p 331.00p 3881
13/02/2013 327.40p 339.10p 326.50p 331.00p 0
12/02/2013 327.40p 339.10p 326.50p 331.00p 4593
11/02/2013 322.00p 331.00p 322.00p 331.00p 838
08/02/2013 327.40p 335.32p 327.40p 331.00p 1771
07/02/2013 333.84p 333.84p 326.80p 327.00p 2866
06/02/2013 335.10p 335.10p 328.50p 330.50p 5029
05/02/2013 339.00p 339.00p 328.80p 330.50p 9021
04/02/2013 328.50p 340.20p 328.50p 333.00p 2707
01/02/2013 324.00p 338.00p 324.00p 333.00p 0
31/01/2013 324.00p 338.00p 324.00p 333.00p 6124
30/01/2013 327.00p 340.20p 327.00p 334.50p 7526
29/01/2013 324.00p 339.84p 324.00p 333.00p 3035
28/01/2013 340.00p 340.00p 322.00p 334.00p 31159
25/01/2013 322.00p 331.00p 322.00p 331.00p 150
24/01/2013 322.00p 331.00p 322.00p 328.50p 148
23/01/2013 322.00p 340.00p 322.00p 331.00p 3395
22/01/2013 322.00p 330.00p 322.00p 326.00p 65747
21/01/2013 322.00p 338.00p 322.00p 330.00p 2429
18/01/2013 320.50p 330.00p 320.50p 328.00p 15771
17/01/2013 320.00p 327.50p 320.00p 327.50p 146
16/01/2013 320.00p 330.00p 320.00p 325.00p 6556
15/01/2013 320.00p 337.82p 320.00p 329.00p 8358
14/01/2013 320.00p 328.13p 320.00p 328.13p 689
11/01/2013 320.00p 337.86p 320.00p 329.00p 4276
10/01/2013 320.00p 329.00p 320.00p 329.00p 100
09/01/2013 337.82p 337.85p 330.50p 330.50p 1500
08/01/2013 337.64p 337.64p 330.50p 330.50p 6535
07/01/2013 321.08p 336.38p 320.00p 328.87p 4619
04/01/2013 337.03p 337.03p 329.00p 329.00p 200
03/01/2013 334.00p 335.00p 320.00p 320.00p 6580
02/01/2013 316.00p 325.00p 316.00p 325.00p 619
31/12/2012 323.99p 323.99p 322.25p 322.25p 300
28/12/2012 330.60p 330.60p 325.00p 325.00p 105
27/12/2012 325.00p 331.16p 325.00p 328.50p 5157
24/12/2012 331.30p 331.30p 328.50p 328.50p 128
21/12/2012 332.00p 332.00p 325.63p 328.50p 2661
20/12/2012 330.60p 330.60p 325.00p 328.87p 11760
19/12/2012 331.66p 331.66p 321.00p 329.50p 105122
18/12/2012 317.13p 324.80p 317.13p 322.50p 0
17/12/2012 317.13p 324.80p 317.13p 323.50p 3646
14/12/2012 328.70p 328.70p 323.50p 323.50p 4666
13/12/2012 324.80p 324.80p 323.62p 323.62p 3
12/12/2012 324.80p 324.80p 317.13p 323.50p 2116
11/12/2012 323.50p 326.00p 317.13p 323.50p 4402
10/12/2012 324.90p 330.00p 324.90p 325.00p 4703
07/12/2012 324.80p 324.80p 323.50p 323.50p 3000
06/12/2012 328.00p 328.00p 323.50p 323.50p 12
05/12/2012 318.14p 327.00p 318.14p 324.62p 0
04/12/2012 318.14p 327.00p 318.14p 327.00p 1600
03/12/2012 318.18p 322.50p 318.00p 322.50p 7025
30/11/2012 318.00p 327.00p 318.00p 327.00p 769
29/11/2012 320.25p 332.80p 320.25p 328.00p 3647
28/11/2012 334.80p 334.80p 324.40p 330.00p 2392
27/11/2012 328.00p 336.56p 322.16p 331.50p 9344
26/11/2012 337.10p 337.10p 329.00p 329.00p 2098
23/11/2012 321.32p 329.00p 321.32p 329.00p 743
22/11/2012 322.70p 334.51p 322.70p 328.50p 0
21/11/2012 322.70p 334.51p 322.70p 330.12p 8810
20/11/2012 335.00p 337.00p 320.25p 328.50p 19743
19/11/2012 322.70p 335.00p 322.70p 329.00p 2350
16/11/2012 337.00p 337.00p 329.00p 329.00p 1720
15/11/2012 337.22p 337.22p 327.00p 329.00p 1438
14/11/2012 337.87p 338.00p 331.50p 331.50p 5050
13/11/2012 325.00p 338.00p 320.75p 338.00p 10848
12/11/2012 320.00p 335.84p 320.00p 329.00p 6258
09/11/2012 320.90p 331.63p 320.90p 331.63p 325
08/11/2012 333.50p 333.50p 320.00p 329.00p 1725
07/11/2012 323.98p 335.20p 323.98p 329.00p 2655
06/11/2012 327.25p 332.45p 325.00p 327.50p 153334
05/11/2012 325.00p 335.00p 325.00p 325.00p 7545
02/11/2012 326.70p 336.00p 326.70p 336.00p 278
01/11/2012 330.25p 343.00p 329.00p 342.00p 57807
31/10/2012 336.00p 340.00p 323.00p 338.50p 43410
30/10/2012 345.00p 350.00p 340.00p 345.00p 10585
29/10/2012 347.00p 354.00p 338.30p 345.00p 6316
26/10/2012 344.80p 344.80p 343.62p 343.62p 1439
25/10/2012 338.25p 340.50p 338.25p 340.50p 1120
24/10/2012 350.68p 350.68p 347.25p 347.25p 2771
23/10/2012 346.13p 350.75p 339.29p 347.13p 12599
22/10/2012 338.32p 346.00p 338.32p 346.00p 1599
19/10/2012 352.08p 352.08p 338.32p 346.00p 4420
18/10/2012 347.80p 348.13p 347.80p 348.13p 2000
17/10/2012 336.60p 347.00p 336.60p 347.00p 29818
16/10/2012 336.40p 340.00p 336.40p 340.00p 1000
15/10/2012 333.00p 340.00p 333.00p 340.00p 3454
12/10/2012 334.00p 340.75p 333.50p 340.75p 1506
11/10/2012 334.75p 338.25p 332.04p 337.63p 4268
10/10/2012 338.25p 341.25p 338.25p 341.25p 2279
09/10/2012 337.00p 340.63p 337.00p 340.63p 4281
08/10/2012 340.00p 345.00p 334.00p 345.00p 23030
05/10/2012 351.00p 354.33p 340.00p 347.00p 60948
04/10/2012 348.00p 357.50p 340.00p 357.50p 5298082
03/10/2012 352.00p 358.50p 352.00p 358.50p 2227
02/10/2012 352.00p 358.50p 352.00p 358.50p 3379
01/10/2012 359.80p 359.80p 354.25p 359.50p 2251
28/09/2012 360.00p 360.00p 349.00p 357.50p 11341
27/09/2012 368.00p 368.00p 365.00p 365.00p 8188
26/09/2012 376.00p 377.87p 370.00p 370.50p 7393
25/09/2012 373.00p 373.00p 369.00p 373.00p 22231
24/09/2012 373.74p 374.30p 368.00p 368.00p 3056
21/09/2012 373.00p 373.00p 368.00p 368.00p 568
20/09/2012 370.26p 371.27p 368.00p 368.00p 733
19/09/2012 371.27p 371.27p 370.50p 370.50p 1374
18/09/2012 371.61p 371.61p 370.00p 370.00p 403
17/09/2012 368.50p 372.00p 368.50p 370.50p 3057
14/09/2012 372.00p 372.50p 371.50p 372.50p 1666
13/09/2012 380.00p 383.00p 370.00p 370.75p 12636
12/09/2012 380.00p 380.00p 373.00p 376.00p 3421
11/09/2012 379.00p 379.00p 373.00p 375.00p 0
10/09/2012 379.00p 379.00p 373.00p 375.00p 21748
07/09/2012 379.65p 379.65p 375.50p 375.50p 1057
06/09/2012 377.00p 381.00p 366.00p 375.50p 16905
05/09/2012 380.00p 384.80p 376.00p 380.00p 30790
04/09/2012 390.00p 390.00p 385.00p 388.50p 12040
03/09/2012 385.00p 389.00p 382.50p 385.00p 10000
31/08/2012 388.00p 388.00p 380.00p 388.00p 1887
30/08/2012 390.00p 394.00p 382.86p 385.00p 15919
29/08/2012 380.00p 381.50p 378.00p 381.50p 2719
28/08/2012 380.50p 383.00p 379.00p 379.00p 1604
24/08/2012 384.00p 390.00p 381.00p 381.00p 9195
23/08/2012 387.00p 387.00p 378.00p 380.50p 31187
22/08/2012 374.00p 384.95p 365.00p 382.50p 19598
21/08/2012 365.00p 370.00p 358.00p 368.00p 25546
20/08/2012 353.00p 367.50p 353.00p 361.50p 31034
17/08/2012 353.00p 353.00p 342.73p 346.50p 4475
16/08/2012 352.00p 353.00p 344.00p 348.00p 9959
15/08/2012 351.00p 351.00p 343.80p 348.50p 4360
14/08/2012 342.00p 346.50p 342.00p 346.50p 742
13/08/2012 351.00p 351.00p 346.50p 346.50p 260
10/08/2012 350.00p 350.00p 342.00p 345.50p 21191
09/08/2012 347.00p 347.00p 339.50p 346.50p 0
08/08/2012 347.00p 347.00p 339.50p 341.00p 5411
07/08/2012 344.00p 350.00p 344.00p 345.00p 2586
06/08/2012 340.00p 343.00p 338.00p 338.00p 7841
03/08/2012 335.00p 338.00p 329.40p 333.50p 6546
02/08/2012 328.87p 331.00p 327.00p 331.00p 680
01/08/2012 337.00p 337.00p 327.41p 331.00p 0
31/07/2012 337.00p 337.00p 327.41p 332.00p 4819
30/07/2012 335.00p 337.00p 325.90p 328.50p 30400
27/07/2012 327.00p 329.50p 325.00p 329.50p 6172
26/07/2012 330.00p 331.00p 330.00p 331.00p 50000
25/07/2012 329.50p 338.00p 329.00p 331.00p 10886
24/07/2012 330.00p 335.00p 325.00p 332.00p 6078
23/07/2012 328.00p 345.00p 320.00p 331.50p 17044
20/07/2012 345.00p 345.00p 337.79p 339.50p 9790
19/07/2012 332.00p 338.00p 332.00p 335.00p 4200
18/07/2012 332.00p 332.00p 324.00p 328.50p 6595
17/07/2012 335.00p 335.00p 329.47p 330.00p 3000
16/07/2012 333.00p 333.00p 329.50p 329.50p 40782
13/07/2012 332.25p 332.25p 331.50p 331.50p 6508
12/07/2012 328.00p 333.25p 328.00p 331.50p 0
11/07/2012 328.00p 333.25p 328.00p 331.50p 13660
10/07/2012 328.00p 340.00p 328.00p 333.00p 6173
09/07/2012 333.65p 333.65p 331.12p 331.12p 1577
06/07/2012 329.00p 331.00p 329.00p 330.50p 3657
05/07/2012 330.00p 333.82p 328.00p 332.00p 29879
04/07/2012 332.89p 332.89p 327.00p 327.00p 1492

*Close Price adjusted for both dividends and splits