Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
03/07/2012 330.00p 334.00p 327.00p 331.00p 0
02/07/2012 330.00p 334.00p 327.00p 330.50p 1494
29/06/2012 325.00p 326.00p 325.00p 326.00p 11869
28/06/2012 322.00p 322.50p 321.60p 322.50p 5688
27/06/2012 319.50p 321.50p 319.50p 321.00p 8088
26/06/2012 320.00p 320.00p 318.20p 319.50p 0
25/06/2012 320.00p 320.00p 318.20p 320.00p 4979
22/06/2012 320.00p 320.00p 315.00p 317.50p 7073
21/06/2012 315.00p 316.50p 315.00p 316.50p 0
20/06/2012 315.00p 316.00p 315.00p 316.00p 1000
19/06/2012 313.60p 314.00p 313.50p 313.50p 0
18/06/2012 313.60p 314.00p 313.60p 313.75p 5006
15/06/2012 313.00p 313.00p 311.00p 311.00p 1935
14/06/2012 311.00p 311.00p 308.00p 310.00p 3711
13/06/2012 313.00p 313.00p 305.00p 309.00p 80080
12/06/2012 315.00p 315.00p 310.00p 310.00p 15531
11/06/2012 310.00p 315.00p 307.00p 311.00p 3122
08/06/2012 310.00p 310.00p 305.00p 307.00p 2590
07/06/2012 305.00p 306.63p 301.00p 306.63p 0
06/06/2012 305.00p 306.12p 301.00p 306.12p 3700
01/06/2012 302.40p 303.00p 302.40p 303.00p 0
31/05/2012 302.40p 303.00p 302.40p 303.00p 1500
30/05/2012 301.00p 304.50p 301.00p 302.62p 0
29/05/2012 301.00p 304.50p 301.00p 304.50p 1320
28/05/2012 306.00p 308.00p 302.10p 304.00p 7471
25/05/2012 305.00p 305.00p 298.00p 298.00p 5915
24/05/2012 303.00p 303.00p 296.50p 296.50p 0
23/05/2012 303.00p 303.00p 296.50p 296.50p 600
22/05/2012 300.00p 300.00p 296.50p 296.50p 5464
21/05/2012 295.00p 298.00p 288.36p 292.00p 19775
18/05/2012 301.00p 301.00p 286.00p 290.50p 34583
17/05/2012 310.00p 315.00p 306.00p 306.00p 2833
16/05/2012 302.00p 305.50p 301.00p 305.50p 1270
15/05/2012 308.50p 311.00p 308.50p 311.00p 1100
14/05/2012 322.00p 328.00p 310.00p 310.00p 8763
11/05/2012 330.51p 330.51p 326.00p 326.00p 0
10/05/2012 330.51p 330.51p 326.00p 326.00p 0
09/05/2012 330.51p 330.51p 327.00p 327.00p 4963
08/05/2012 340.00p 342.00p 336.00p 336.00p 3952
04/05/2012 338.00p 338.00p 332.00p 332.00p 0
03/05/2012 338.00p 338.00p 332.00p 332.00p 2000
02/05/2012 333.00p 338.00p 320.00p 329.00p 4913
01/05/2012 331.00p 334.00p 327.00p 327.00p 4985
30/04/2012 318.00p 325.50p 318.00p 325.50p 1445
27/04/2012 335.00p 335.00p 322.00p 325.50p 12741
26/04/2012 333.00p 333.00p 325.50p 325.50p 861
25/04/2012 324.00p 332.00p 324.00p 325.50p 11772
24/04/2012 320.00p 320.00p 310.00p 317.00p 13614
23/04/2012 327.04p 327.04p 320.00p 320.00p 0
20/04/2012 327.04p 327.04p 320.00p 320.00p 16
19/04/2012 316.00p 324.22p 316.00p 318.50p 6308
18/04/2012 329.00p 330.00p 319.95p 321.50p 5619
17/04/2012 315.00p 324.00p 315.00p 317.50p 18454
16/04/2012 321.00p 323.00p 313.00p 318.00p 2920
13/04/2012 315.50p 323.50p 315.50p 318.00p 5395
12/04/2012 320.00p 320.00p 315.50p 317.00p 4700
11/04/2012 324.80p 327.25p 316.00p 321.62p 2406
10/04/2012 320.00p 325.00p 317.89p 320.50p 8099
05/04/2012 320.00p 320.00p 316.00p 316.00p 3
04/04/2012 315.10p 315.10p 314.50p 314.50p 1000
03/04/2012 320.00p 322.50p 315.00p 317.25p 15538
02/04/2012 320.00p 320.00p 309.50p 313.00p 7575
30/03/2012 308.60p 317.00p 308.60p 311.75p 16980
29/03/2012 310.00p 315.00p 302.50p 308.50p 9269
28/03/2012 300.00p 310.00p 300.00p 306.00p 9749
27/03/2012 310.00p 310.00p 303.50p 303.50p 1500
26/03/2012 299.70p 305.00p 297.50p 300.00p 7050
23/03/2012 298.00p 300.00p 295.00p 296.50p 12335
22/03/2012 298.00p 299.00p 292.00p 292.00p 4633
21/03/2012 288.00p 298.00p 288.00p 290.00p 6466
20/03/2012 287.85p 288.50p 287.85p 288.50p 2100
19/03/2012 295.00p 295.00p 285.00p 288.50p 9222
16/03/2012 290.00p 295.00p 285.40p 288.50p 13336
15/03/2012 287.00p 287.50p 287.00p 287.50p 10000
14/03/2012 284.97p 293.00p 284.97p 287.50p 4500
13/03/2012 294.15p 294.15p 286.50p 286.50p 0
12/03/2012 294.15p 294.15p 286.50p 286.50p 80
09/03/2012 287.50p 287.50p 286.50p 286.50p 0
08/03/2012 287.50p 287.50p 287.50p 287.50p 1966
07/03/2012 294.40p 294.40p 289.00p 289.00p 3
06/03/2012 285.00p 294.50p 285.00p 290.00p 8144
05/03/2012 295.00p 301.00p 285.00p 292.50p 11720
02/03/2012 288.25p 297.00p 288.25p 290.00p 5080
01/03/2012 300.00p 300.00p 285.00p 291.50p 0
29/02/2012 300.00p 300.00p 285.00p 291.50p 3226
28/02/2012 291.81p 292.50p 290.55p 292.50p 2339
27/02/2012 291.03p 300.00p 287.00p 293.50p 7452
24/02/2012 298.00p 298.00p 287.73p 291.50p 1250
23/02/2012 298.00p 298.00p 291.50p 291.50p 3052
22/02/2012 292.50p 295.00p 291.00p 291.00p 3689
21/02/2012 287.50p 290.00p 285.25p 285.25p 6521
20/02/2012 285.00p 285.00p 279.75p 279.75p 3033
17/02/2012 282.00p 282.00p 271.00p 277.50p 4272
16/02/2012 280.00p 280.00p 272.00p 277.50p 1866
15/02/2012 271.00p 277.50p 270.00p 277.50p 3363
14/02/2012 270.00p 277.50p 270.00p 277.50p 1918
13/02/2012 280.00p 285.00p 274.25p 277.50p 7266
10/02/2012 269.50p 273.00p 269.50p 273.00p 0
09/02/2012 269.50p 273.00p 269.50p 273.00p 0
08/02/2012 269.50p 273.00p 269.50p 273.00p 1350
07/02/2012 278.00p 280.00p 271.50p 273.00p 3480
06/02/2012 280.00p 280.00p 273.00p 273.00p 5858
03/02/2012 267.61p 270.00p 267.61p 270.00p 0
02/02/2012 267.61p 270.00p 267.61p 270.00p 0
01/02/2012 267.61p 270.00p 267.61p 270.00p 0
31/01/2012 267.61p 270.00p 267.61p 270.00p 0
30/01/2012 267.61p 270.00p 267.61p 270.00p 2696
27/01/2012 278.00p 278.00p 272.50p 272.50p 974
26/01/2012 275.00p 275.88p 272.50p 272.50p 5000
25/01/2012 273.00p 273.00p 267.50p 267.50p 363
24/01/2012 261.50p 274.85p 261.50p 267.50p 5145
23/01/2012 273.50p 274.25p 267.50p 267.50p 3925
20/01/2012 273.50p 273.50p 261.50p 267.50p 107
19/01/2012 260.00p 267.50p 260.00p 267.50p 19206
18/01/2012 262.00p 273.20p 255.00p 267.50p 10338
17/01/2012 263.00p 268.50p 263.00p 268.50p 10450
16/01/2012 274.35p 274.35p 268.50p 268.50p 904
13/01/2012 274.40p 274.40p 269.00p 269.00p 8
12/01/2012 263.00p 274.88p 263.00p 269.00p 8962
11/01/2012 260.15p 271.00p 260.00p 266.00p 6608
10/01/2012 260.00p 270.00p 257.00p 267.50p 64279
09/01/2012 258.00p 264.00p 256.00p 264.00p 3369
06/01/2012 263.00p 263.00p 258.75p 258.75p 4
05/01/2012 262.80p 262.80p 259.50p 259.50p 205
04/01/2012 261.60p 261.60p 260.00p 260.00p 948
03/01/2012 258.00p 265.20p 254.00p 260.50p 14834
30/12/2011 263.60p 263.60p 254.00p 262.00p 0
29/12/2011 263.60p 263.60p 254.00p 262.00p 0
28/12/2011 263.60p 263.60p 254.00p 262.00p 165
23/12/2011 269.00p 269.00p 255.00p 262.50p 1363
22/12/2011 263.60p 263.60p 254.00p 262.00p 582
21/12/2011 255.00p 262.00p 255.00p 262.00p 4006
20/12/2011 257.00p 262.00p 255.50p 262.00p 0
19/12/2011 257.00p 262.00p 255.50p 262.00p 4858
16/12/2011 260.00p 263.50p 260.00p 263.50p 1000
15/12/2011 263.00p 267.50p 263.00p 266.62p 0
14/12/2011 263.00p 267.50p 263.00p 267.13p 0
13/12/2011 263.00p 267.50p 263.00p 267.50p 319
12/12/2011 266.00p 269.00p 266.00p 269.00p 2242
09/12/2011 268.00p 273.00p 268.00p 271.00p 35720
08/12/2011 262.23p 263.25p 262.23p 263.25p 2500
07/12/2011 262.23p 262.75p 262.23p 262.75p 4
06/12/2011 258.49p 261.75p 256.00p 261.75p 0
05/12/2011 258.49p 261.63p 256.00p 261.63p 5941
02/12/2011 257.25p 261.63p 257.25p 261.63p 3047
01/12/2011 262.00p 268.50p 257.00p 262.50p 17617
30/11/2011 262.00p 267.00p 262.00p 267.00p 677
29/11/2011 272.00p 272.00p 267.00p 267.00p 2000
28/11/2011 264.37p 267.00p 263.50p 267.00p 5482
25/11/2011 267.50p 271.25p 267.50p 271.25p 5000
24/11/2011 271.90p 271.90p 270.00p 270.00p 424
23/11/2011 268.00p 273.00p 268.00p 273.00p 9010
22/11/2011 274.90p 274.90p 273.00p 273.00p 8
21/11/2011 268.50p 273.00p 268.50p 273.00p 0
18/11/2011 268.50p 273.00p 268.50p 273.00p 1657
17/11/2011 275.40p 275.40p 273.00p 273.00p 154
16/11/2011 268.00p 278.00p 268.00p 273.00p 482
15/11/2011 273.00p 279.90p 273.00p 275.00p 7931
14/11/2011 280.00p 280.00p 278.00p 278.00p 908
11/11/2011 278.00p 278.83p 278.00p 278.00p 171513
10/11/2011 273.00p 282.80p 269.25p 273.00p 28629
09/11/2011 282.10p 282.50p 275.00p 275.00p 0
08/11/2011 282.10p 282.50p 276.50p 276.50p 0
07/11/2011 282.10p 282.50p 278.00p 278.00p 621
04/11/2011 279.16p 279.16p 273.70p 278.00p 0
03/11/2011 279.16p 279.16p 273.70p 276.50p 3085
02/11/2011 277.00p 280.00p 276.50p 276.50p 869
01/11/2011 271.00p 278.00p 271.00p 276.50p 0
31/10/2011 271.00p 278.00p 271.00p 278.00p 811
28/10/2011 271.00p 275.00p 271.00p 275.00p 3150
27/10/2011 279.00p 279.00p 275.00p 275.00p 3500
26/10/2011 270.00p 279.00p 270.00p 272.50p 6815
25/10/2011 270.00p 277.00p 270.00p 275.00p 8404
24/10/2011 270.00p 275.00p 270.00p 275.00p 43200
21/10/2011 277.20p 279.10p 275.00p 275.00p 3956
20/10/2011 271.00p 275.00p 271.00p 275.00p 375
19/10/2011 270.00p 275.00p 270.00p 275.00p 5226
18/10/2011 277.27p 277.27p 271.42p 275.00p 1620
17/10/2011 268.00p 274.00p 268.00p 274.00p 2155
14/10/2011 274.71p 280.66p 272.50p 272.50p 5795
13/10/2011 268.00p 272.62p 266.36p 272.25p 0
12/10/2011 268.00p 272.62p 266.36p 272.50p 0
11/10/2011 268.00p 272.62p 266.36p 272.62p 0
10/10/2011 268.00p 272.00p 266.36p 271.50p 22513
07/10/2011 268.50p 274.00p 268.50p 274.00p 0
06/10/2011 268.50p 273.00p 268.50p 273.00p 10500
05/10/2011 267.00p 274.00p 267.00p 273.00p 0
04/10/2011 267.00p 274.00p 267.00p 270.00p 8352
03/10/2011 270.25p 270.25p 266.00p 269.50p 76868
30/09/2011 267.25p 268.50p 267.25p 268.50p 314
29/09/2011 266.60p 271.62p 266.60p 271.62p 0
28/09/2011 266.60p 268.13p 266.60p 268.13p 19294
27/09/2011 264.85p 264.85p 262.50p 262.50p 0
26/09/2011 264.85p 264.85p 262.50p 262.50p 1064
23/09/2011 270.00p 270.00p 260.00p 263.63p 1028
22/09/2011 262.25p 262.25p 260.00p 260.00p 1861
21/09/2011 262.95p 269.89p 262.25p 268.13p 2312
20/09/2011 262.84p 274.82p 262.84p 268.00p 25400
19/09/2011 263.50p 269.00p 263.50p 269.00p 7500
16/09/2011 265.37p 271.00p 265.37p 271.00p 775

*Close Price adjusted for both dividends and splits