Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
26/11/2010 292.50p 292.50p 285.15p 292.50p 1650
25/11/2010 290.00p 292.50p 290.00p 292.50p 0
24/11/2010 290.00p 290.00p 285.00p 290.00p 7100
23/11/2010 290.00p 290.00p 285.00p 290.00p 982
22/11/2010 287.50p 291.95p 285.00p 290.00p 3501
19/11/2010 280.00p 287.50p 280.00p 287.50p 7109
18/11/2010 287.50p 287.50p 287.50p 287.50p 0
17/11/2010 290.00p 293.89p 287.50p 287.50p 330
16/11/2010 290.00p 290.00p 290.00p 290.00p 0
15/11/2010 290.00p 290.00p 280.00p 290.00p 5500
12/11/2010 290.00p 290.00p 284.20p 290.00p 625
11/11/2010 290.00p 290.00p 284.20p 290.00p 3333
10/11/2010 290.00p 290.00p 282.00p 290.00p 4440
09/11/2010 290.00p 290.00p 280.00p 290.00p 9202
08/11/2010 290.00p 300.00p 290.00p 290.00p 30
05/11/2010 290.00p 298.20p 281.80p 290.00p 2118
04/11/2010 290.00p 295.00p 285.20p 290.00p 1850
03/11/2010 290.00p 290.00p 285.20p 290.00p 400
02/11/2010 290.00p 290.00p 281.00p 290.00p 1109
01/11/2010 290.00p 298.20p 290.00p 290.00p 1828
29/10/2010 290.00p 290.00p 285.00p 290.00p 2500
28/10/2010 290.00p 290.00p 280.00p 290.00p 15369
27/10/2010 300.00p 300.00p 285.00p 290.00p 1232
26/10/2010 290.00p 290.00p 288.20p 290.00p 6886
25/10/2010 282.50p 282.50p 282.50p 282.50p 0
22/10/2010 282.50p 290.00p 278.15p 282.50p 8250
21/10/2010 280.00p 290.00p 272.40p 282.50p 12192
20/10/2010 277.50p 290.00p 277.50p 280.00p 99
19/10/2010 280.00p 280.00p 273.75p 277.50p 7883
18/10/2010 275.00p 275.00p 273.40p 275.00p 4227
15/10/2010 275.00p 275.00p 273.40p 275.00p 2000
14/10/2010 275.00p 280.00p 275.00p 275.00p 700
13/10/2010 275.00p 280.00p 273.40p 275.00p 10173
12/10/2010 265.00p 265.00p 265.00p 265.00p 0
11/10/2010 267.50p 267.50p 265.00p 265.00p 0
08/10/2010 264.00p 267.50p 263.00p 267.50p 3540
07/10/2010 255.00p 273.00p 255.00p 264.00p 2514
06/10/2010 264.00p 264.00p 264.00p 264.00p 0
05/10/2010 260.00p 272.00p 255.00p 264.00p 251227
04/10/2010 260.00p 260.00p 255.00p 260.00p 50850
01/10/2010 260.00p 260.00p 260.00p 260.00p 0
30/09/2010 260.00p 260.00p 260.00p 260.00p 0
29/09/2010 260.00p 270.00p 260.00p 260.00p 350
28/09/2010 260.00p 270.00p 260.00p 260.00p 1111
27/09/2010 252.50p 265.00p 252.00p 260.00p 10195
24/09/2010 255.00p 255.00p 252.50p 252.50p 6536
23/09/2010 247.50p 255.00p 243.00p 248.75p 1094
22/09/2010 247.50p 255.83p 247.50p 247.50p 1385
21/09/2010 247.50p 247.50p 247.50p 247.50p 0
20/09/2010 248.50p 248.50p 247.50p 247.50p 4500
17/09/2010 250.00p 250.00p 248.50p 248.50p 1000
16/09/2010 245.00p 245.00p 245.00p 245.00p 0
15/09/2010 245.00p 245.00p 245.00p 245.00p 0
14/09/2010 245.00p 245.00p 245.00p 245.00p 0
13/09/2010 245.50p 250.00p 245.00p 245.00p 1600
10/09/2010 243.00p 250.00p 243.00p 245.50p 775
09/09/2010 240.00p 245.00p 240.00p 243.00p 29447
08/09/2010 247.50p 247.50p 247.50p 247.50p 0
07/09/2010 246.00p 247.50p 246.00p 247.50p 0
06/09/2010 247.50p 247.50p 240.00p 246.00p 12010
03/09/2010 247.50p 247.50p 247.50p 247.50p 0
02/09/2010 247.50p 247.50p 243.00p 247.50p 2366
01/09/2010 247.50p 247.50p 247.50p 247.50p 0
31/08/2010 244.00p 255.00p 240.00p 247.50p 11285
27/08/2010 244.00p 244.00p 244.00p 244.00p 0
26/08/2010 244.00p 244.00p 243.00p 244.00p 450
25/08/2010 247.50p 247.50p 244.00p 244.00p 0
24/08/2010 247.50p 247.50p 243.00p 247.50p 1338
23/08/2010 248.50p 255.00p 247.50p 247.50p 572
20/08/2010 247.50p 253.00p 244.60p 248.50p 2067
19/08/2010 247.50p 255.00p 247.50p 247.50p 44
18/08/2010 247.50p 247.50p 247.50p 247.50p 0
17/08/2010 247.50p 247.50p 247.50p 247.50p 0
16/08/2010 247.50p 255.00p 247.50p 247.50p 3950
13/08/2010 249.00p 249.00p 247.50p 247.50p 0
12/08/2010 246.50p 253.00p 243.50p 249.00p 5760
11/08/2010 245.00p 246.50p 245.00p 246.50p 475
10/08/2010 247.00p 250.00p 245.00p 245.00p 11662
09/08/2010 240.50p 247.89p 240.50p 242.00p 4600
06/08/2010 239.00p 244.90p 239.00p 240.50p 1250
05/08/2010 240.00p 241.93p 235.35p 239.00p 23312
04/08/2010 240.00p 240.91p 235.00p 240.00p 61648
03/08/2010 250.00p 257.62p 245.00p 245.50p 3760
02/08/2010 255.00p 255.00p 255.00p 255.00p 0
30/07/2010 255.00p 259.90p 255.00p 255.00p 2780
29/07/2010 255.00p 259.50p 255.00p 255.00p 4660
28/07/2010 255.00p 255.00p 250.50p 255.00p 990
27/07/2010 255.00p 255.00p 251.50p 255.00p 6043
26/07/2010 253.50p 258.00p 251.50p 255.00p 3585
23/07/2010 253.50p 253.50p 248.95p 253.50p 1900
22/07/2010 250.00p 253.50p 250.00p 253.50p 2936
21/07/2010 257.50p 263.00p 252.25p 257.50p 2105
20/07/2010 259.00p 259.00p 257.50p 257.50p 0
19/07/2010 256.00p 265.00p 254.32p 259.00p 18120
16/07/2010 256.00p 256.00p 256.00p 256.00p 0
15/07/2010 256.00p 256.00p 247.00p 256.00p 1975
14/07/2010 255.00p 264.80p 255.00p 256.00p 3225
13/07/2010 255.00p 264.00p 245.00p 255.00p 6836
12/07/2010 260.00p 260.00p 255.00p 255.00p 7470
09/07/2010 252.50p 252.50p 252.50p 252.50p 0
08/07/2010 255.00p 255.00p 252.50p 252.50p 0
07/07/2010 255.00p 255.00p 245.50p 255.00p 2663
06/07/2010 250.00p 250.00p 245.50p 250.00p 1954
05/07/2010 250.00p 255.00p 247.00p 250.00p 4475
02/07/2010 247.50p 250.00p 247.50p 250.00p 0
01/07/2010 252.50p 252.50p 247.50p 247.50p 2225
30/06/2010 255.00p 263.00p 245.00p 252.50p 8851
29/06/2010 260.00p 273.42p 259.00p 259.00p 9792
28/06/2010 267.50p 267.50p 267.50p 267.50p 0
25/06/2010 265.00p 270.00p 265.00p 267.50p 9250
24/06/2010 265.00p 265.00p 259.06p 265.00p 1453
23/06/2010 262.00p 268.00p 260.00p 265.00p 45463
22/06/2010 266.00p 266.00p 266.00p 266.00p 0
21/06/2010 268.50p 270.00p 260.19p 266.00p 8224
18/06/2010 275.00p 275.00p 268.50p 268.50p 800
17/06/2010 268.50p 271.00p 268.50p 271.00p 619
16/06/2010 265.00p 274.85p 265.00p 268.50p 2954
15/06/2010 266.50p 270.00p 260.00p 265.00p 3810
14/06/2010 267.50p 274.85p 257.29p 266.50p 5915
11/06/2010 264.00p 267.50p 262.00p 267.50p 2300
10/06/2010 266.00p 268.00p 260.00p 264.00p 5535
09/06/2010 265.50p 266.00p 265.00p 266.00p 10349
08/06/2010 265.50p 265.50p 260.10p 265.00p 1000
07/06/2010 265.00p 269.91p 261.99p 265.50p 554
04/06/2010 260.00p 265.00p 260.00p 265.00p 9261
03/06/2010 265.00p 269.60p 265.00p 266.00p 1115
02/06/2010 265.00p 269.50p 265.00p 265.00p 390
01/06/2010 265.00p 269.50p 265.00p 265.00p 1681
28/05/2010 265.00p 269.50p 265.00p 265.00p 1524
27/05/2010 265.00p 269.50p 265.00p 265.00p 600
26/05/2010 265.00p 265.00p 265.00p 265.00p 7301
25/05/2010 265.00p 265.00p 265.00p 265.00p 1000
24/05/2010 265.00p 267.50p 265.00p 267.50p 11279
21/05/2010 270.00p 270.50p 270.00p 270.50p 19277
20/05/2010 270.00p 275.00p 270.00p 275.00p 3750
19/05/2010 280.00p 280.00p 270.00p 275.00p 598
18/05/2010 280.00p 280.00p 270.00p 280.00p 457187
17/05/2010 268.50p 268.50p 268.50p 268.50p 0
14/05/2010 265.00p 275.00p 260.00p 268.50p 12294
13/05/2010 260.00p 265.00p 260.00p 265.00p 3603
12/05/2010 262.50p 265.00p 262.00p 265.00p 1176
11/05/2010 262.50p 264.25p 262.50p 262.50p 6550
10/05/2010 265.00p 265.00p 260.00p 262.50p 324
07/05/2010 265.00p 265.00p 265.00p 265.00p 8304
06/05/2010 280.00p 280.00p 267.00p 274.00p 57667
05/05/2010 275.50p 283.35p 267.00p 275.00p 8660
04/05/2010 281.00p 281.00p 270.00p 275.50p 21000
30/04/2010 285.00p 287.00p 280.00p 285.00p 3198
29/04/2010 290.50p 292.12p 289.00p 289.00p 2000
28/04/2010 290.00p 290.50p 286.00p 290.50p 6104
27/04/2010 286.00p 290.00p 285.52p 290.00p 4258
26/04/2010 291.00p 295.34p 289.00p 289.00p 840
23/04/2010 290.00p 295.00p 285.80p 291.00p 4733
22/04/2010 292.00p 292.50p 288.00p 292.50p 9015
21/04/2010 296.50p 299.00p 295.00p 296.50p 4880
20/04/2010 293.00p 296.50p 293.00p 296.50p 2682
19/04/2010 298.00p 298.50p 298.00p 298.50p 710
16/04/2010 298.50p 304.00p 298.00p 298.00p 4400
15/04/2010 298.00p 303.57p 292.00p 298.50p 1687
14/04/2010 298.00p 298.00p 298.00p 298.00p 0
13/04/2010 291.00p 298.00p 291.00p 298.00p 3827
12/04/2010 299.00p 303.68p 293.00p 299.00p 1203
09/04/2010 293.00p 307.80p 292.00p 299.00p 24029
08/04/2010 305.50p 305.50p 295.00p 298.00p 2500
07/04/2010 305.50p 306.00p 305.50p 305.50p 5057
06/04/2010 302.00p 303.50p 302.00p 303.50p 4138
01/04/2010 299.00p 303.68p 291.00p 298.00p 2483
31/03/2010 296.50p 303.79p 294.00p 299.00p 2850
30/03/2010 299.00p 301.00p 296.50p 296.50p 1500
29/03/2010 293.00p 303.79p 293.00p 299.00p 11680
26/03/2010 301.50p 308.24p 296.00p 302.00p 6930
25/03/2010 294.00p 301.50p 293.00p 301.50p 1460
24/03/2010 294.00p 300.00p 290.10p 298.50p 22038
23/03/2010 295.00p 299.30p 290.10p 295.00p 6595
22/03/2010 305.00p 310.00p 293.24p 297.50p 26489
19/03/2010 310.00p 311.00p 302.00p 311.00p 6421
18/03/2010 302.50p 302.50p 295.15p 302.50p 659
17/03/2010 300.00p 308.60p 300.00p 302.50p 475
16/03/2010 300.00p 300.00p 290.20p 300.00p 660
15/03/2010 300.00p 308.60p 300.00p 300.00p 5348
12/03/2010 300.00p 309.90p 300.00p 300.00p 8708
11/03/2010 300.00p 300.00p 300.00p 300.00p 0
10/03/2010 302.50p 309.80p 300.00p 300.00p 4397
09/03/2010 300.00p 302.50p 295.00p 302.50p 950
08/03/2010 305.00p 309.80p 293.00p 300.00p 50048
05/03/2010 300.00p 309.90p 290.20p 305.00p 2870
04/03/2010 306.00p 306.00p 300.00p 300.00p 0
03/03/2010 302.00p 309.92p 302.00p 306.00p 9680
02/03/2010 300.00p 309.80p 300.00p 300.00p 2742
01/03/2010 302.50p 309.80p 295.00p 300.00p 3403
26/02/2010 307.50p 309.85p 295.00p 302.50p 6060
25/02/2010 307.50p 310.00p 302.00p 307.50p 12334
24/02/2010 307.50p 313.00p 307.50p 307.50p 2200
23/02/2010 308.50p 308.50p 300.00p 307.50p 5848
22/02/2010 308.50p 308.50p 308.50p 308.50p 0
19/02/2010 308.50p 314.35p 308.50p 308.50p 1470
18/02/2010 305.00p 308.50p 302.00p 308.50p 4000
17/02/2010 307.50p 310.00p 300.00p 308.50p 5925
16/02/2010 307.50p 307.50p 300.00p 307.50p 2393
15/02/2010 307.50p 313.35p 298.00p 307.50p 942

*Close Price adjusted for both dividends and splits