Personal Group Holdings (PGH) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
14/08/2019 394.00p 394.00p 393.70p 394.00p 762
13/08/2019 394.00p 394.00p 390.00p 394.00p 5558
12/08/2019 394.00p 394.00p 390.24p 394.00p 13183
09/08/2019 394.00p 394.00p 390.24p 394.00p 8747
08/08/2019 398.00p 398.00p 390.30p 395.00p 2736
07/08/2019 398.00p 398.40p 397.00p 398.00p 4846
06/08/2019 398.00p 398.49p 396.00p 398.00p 8810
05/08/2019 398.00p 398.00p 397.15p 398.00p 359
02/08/2019 398.00p 398.00p 396.00p 398.00p 6574
01/08/2019 398.00p 398.00p 396.50p 398.00p 5545
31/07/2019 398.00p 398.00p 396.00p 398.00p 5805
30/07/2019 398.00p 398.00p 396.00p 398.00p 7075
29/07/2019 398.00p 398.00p 396.00p 398.00p 1716
26/07/2019 398.00p 398.00p 397.87p 398.00p 7450
25/07/2019 399.00p 399.00p 396.00p 398.00p 4372
24/07/2019 401.00p 401.75p 400.00p 401.00p 22120
23/07/2019 401.00p 401.00p 400.00p 401.00p 4030
22/07/2019 401.00p 401.00p 400.00p 401.00p 654
19/07/2019 401.00p 401.00p 400.80p 401.00p 1090
18/07/2019 402.00p 404.00p 396.00p 401.00p 13765
17/07/2019 405.00p 405.00p 400.00p 402.00p 21830
16/07/2019 405.00p 405.00p 401.00p 405.00p 3541
15/07/2019 405.00p 409.00p 400.00p 405.00p 7526
12/07/2019 405.00p 406.00p 401.00p 405.00p 11020
11/07/2019 410.00p 410.00p 402.50p 405.00p 7816
10/07/2019 405.00p 407.00p 402.50p 405.00p 15376
09/07/2019 405.00p 407.00p 402.50p 405.00p 1426
08/07/2019 406.00p 410.00p 405.00p 405.00p 15260
05/07/2019 425.00p 426.87p 404.00p 406.00p 74010
04/07/2019 435.00p 435.00p 422.00p 425.00p 8620
03/07/2019 435.00p 435.00p 430.20p 435.00p 9173
02/07/2019 437.00p 437.00p 431.50p 433.00p 11901
01/07/2019 445.00p 446.00p 437.00p 437.00p 8446
28/06/2019 450.00p 450.00p 442.00p 445.00p 7133
27/06/2019 445.00p 445.00p 445.00p 445.00p 0
26/06/2019 451.00p 451.00p 440.00p 445.00p 5900
25/06/2019 451.00p 451.00p 446.20p 451.00p 2664
24/06/2019 461.00p 461.00p 450.00p 451.00p 5459
21/06/2019 461.00p 461.90p 460.96p 461.00p 2912
20/06/2019 462.00p 462.00p 461.00p 461.00p 0
19/06/2019 471.00p 472.00p 460.12p 462.00p 28395
18/06/2019 471.00p 473.50p 471.00p 471.00p 463
17/06/2019 473.00p 475.80p 471.00p 471.00p 2161
14/06/2019 473.00p 473.00p 468.50p 473.00p 361
13/06/2019 473.00p 477.80p 468.20p 473.00p 2348
12/06/2019 475.00p 476.25p 473.00p 473.00p 6313
11/06/2019 476.00p 478.80p 472.00p 476.00p 8799
10/06/2019 475.00p 478.80p 472.00p 476.00p 6199
07/06/2019 476.00p 479.00p 472.00p 475.00p 22913
06/06/2019 476.00p 479.60p 472.16p 476.00p 213
05/06/2019 473.00p 476.80p 471.00p 476.00p 3921
04/06/2019 473.00p 477.90p 471.00p 473.00p 13286
03/06/2019 473.00p 475.99p 473.00p 473.00p 1670
31/05/2019 475.00p 477.00p 470.00p 473.00p 18126
30/05/2019 477.00p 477.00p 470.00p 475.00p 20962
29/05/2019 475.00p 479.50p 470.00p 477.00p 2725
28/05/2019 471.00p 476.00p 467.50p 475.00p 5118
24/05/2019 468.00p 471.00p 468.00p 471.00p 2375
23/05/2019 466.00p 469.84p 466.00p 468.00p 1064
22/05/2019 465.00p 469.20p 462.00p 466.00p 19888
21/05/2019 465.00p 469.00p 463.50p 465.00p 4615
20/05/2019 465.00p 465.00p 465.00p 465.00p 0
17/05/2019 465.00p 469.80p 460.00p 465.00p 17401
16/05/2019 465.00p 470.00p 463.50p 465.00p 12748
15/05/2019 469.00p 469.00p 460.90p 465.00p 9345
14/05/2019 471.00p 474.00p 468.00p 469.00p 7580
13/05/2019 469.00p 474.00p 467.00p 471.00p 23276
10/05/2019 459.00p 469.00p 459.00p 469.00p 15515
09/05/2019 454.00p 460.00p 450.16p 459.00p 5533
08/05/2019 455.00p 460.30p 455.00p 457.00p 12793
07/05/2019 456.00p 462.00p 455.00p 455.00p 12677
03/05/2019 446.00p 458.00p 443.76p 456.00p 10246
02/05/2019 445.00p 448.00p 440.60p 446.00p 10506
01/05/2019 447.00p 452.00p 446.00p 449.00p 4279
30/04/2019 444.00p 450.00p 444.00p 447.00p 8511
29/04/2019 439.00p 448.00p 439.00p 444.00p 10070
26/04/2019 439.00p 439.00p 439.00p 439.00p 0
25/04/2019 440.00p 444.00p 439.00p 439.00p 8510
24/04/2019 443.00p 444.00p 437.20p 440.00p 6966
23/04/2019 443.00p 448.00p 440.00p 443.00p 7648
18/04/2019 436.00p 447.00p 436.00p 443.00p 5334
17/04/2019 435.00p 442.00p 430.00p 436.00p 15389
16/04/2019 435.00p 440.00p 433.10p 435.00p 17286
15/04/2019 435.00p 436.50p 427.70p 435.00p 15396
12/04/2019 442.00p 448.00p 435.00p 435.00p 13883
11/04/2019 433.00p 444.00p 430.10p 442.00p 12967
10/04/2019 433.00p 435.90p 430.00p 433.00p 8092
09/04/2019 435.00p 436.00p 430.90p 433.00p 24510
08/04/2019 418.00p 435.00p 418.00p 435.00p 17156
05/04/2019 416.00p 419.76p 415.00p 418.00p 10404
04/04/2019 416.00p 419.84p 412.00p 416.00p 10115
03/04/2019 408.00p 419.84p 406.80p 416.00p 571783
02/04/2019 413.00p 415.00p 407.50p 410.00p 14554
01/04/2019 413.00p 419.00p 410.00p 413.00p 56829
29/03/2019 403.00p 416.00p 403.00p 413.00p 15356
28/03/2019 379.00p 413.90p 379.00p 403.00p 31489
27/03/2019 365.00p 386.00p 363.50p 379.00p 24654
26/03/2019 337.00p 366.00p 337.00p 365.00p 47507
25/03/2019 336.00p 344.00p 334.00p 337.00p 21189
22/03/2019 334.00p 337.00p 334.00p 336.00p 13027
21/03/2019 334.00p 337.00p 330.48p 334.00p 15022
20/03/2019 334.00p 337.00p 330.56p 334.00p 3627
19/03/2019 334.00p 337.00p 330.48p 334.00p 4137
18/03/2019 334.00p 337.20p 330.56p 334.00p 4778
15/03/2019 335.00p 337.34p 332.69p 334.00p 3339
14/03/2019 334.00p 336.60p 332.60p 335.00p 4162
13/03/2019 336.00p 337.36p 332.32p 334.00p 4846
12/03/2019 339.00p 342.00p 334.10p 336.00p 8401
11/03/2019 338.00p 342.50p 334.00p 339.00p 14811
08/03/2019 342.00p 342.40p 336.00p 338.00p 11123
07/03/2019 342.00p 345.50p 338.80p 342.00p 3890
06/03/2019 342.00p 343.60p 338.00p 342.00p 6307
05/03/2019 342.00p 343.60p 342.00p 342.00p 5497
04/03/2019 335.00p 346.00p 335.00p 342.00p 13654
01/03/2019 335.00p 338.50p 330.10p 335.00p 5563
28/02/2019 344.00p 344.00p 332.00p 335.00p 10137
27/02/2019 347.00p 350.50p 340.10p 344.00p 16198
26/02/2019 347.00p 347.00p 347.00p 347.00p 0
25/02/2019 347.00p 350.72p 343.00p 347.00p 2807
22/02/2019 347.00p 350.00p 343.60p 347.00p 580
21/02/2019 347.00p 350.00p 347.00p 347.00p 3981
20/02/2019 352.00p 353.40p 348.70p 352.00p 5816
19/02/2019 352.00p 353.40p 348.70p 352.00p 6073
18/02/2019 352.00p 353.60p 352.00p 352.00p 9260
15/02/2019 352.00p 353.60p 348.64p 352.00p 2937
14/02/2019 352.00p 355.00p 352.00p 352.00p 4480
13/02/2019 351.00p 356.00p 350.00p 352.00p 24841
12/02/2019 351.00p 356.00p 348.00p 351.00p 9950
11/02/2019 351.00p 356.00p 346.10p 351.00p 36500
08/02/2019 353.00p 361.14p 346.10p 351.00p 7647
07/02/2019 359.00p 359.00p 350.00p 353.00p 16549
06/02/2019 363.00p 363.99p 354.00p 359.00p 9891
05/02/2019 368.00p 368.77p 364.00p 364.00p 3477
04/02/2019 375.00p 376.80p 364.00p 368.00p 56719
01/02/2019 376.00p 376.50p 368.10p 375.00p 8356
31/01/2019 384.00p 384.00p 374.00p 376.00p 12554
30/01/2019 391.00p 391.00p 382.00p 384.00p 7897
29/01/2019 393.00p 393.00p 386.00p 391.00p 4758
28/01/2019 396.00p 396.00p 388.00p 393.00p 4227
25/01/2019 398.00p 398.80p 394.50p 396.00p 2791
24/01/2019 400.00p 402.00p 396.00p 398.00p 2209
23/01/2019 405.00p 405.00p 396.64p 400.00p 2361
22/01/2019 405.00p 407.40p 405.00p 405.00p 5282
21/01/2019 411.00p 411.00p 400.00p 405.00p 8219
18/01/2019 413.00p 417.00p 408.00p 411.00p 16181
17/01/2019 413.00p 413.00p 408.80p 413.00p 588
16/01/2019 417.00p 420.00p 413.00p 413.00p 4416
15/01/2019 419.00p 424.00p 414.00p 417.00p 7353
14/01/2019 423.00p 427.50p 418.00p 419.00p 6847
11/01/2019 423.00p 427.00p 419.20p 423.00p 6150
10/01/2019 441.00p 441.00p 410.00p 423.00p 26833
09/01/2019 453.00p 455.70p 450.72p 455.00p 7033
08/01/2019 453.00p 455.50p 453.00p 453.00p 880
07/01/2019 448.00p 453.00p 444.80p 453.00p 3790
04/01/2019 442.00p 452.00p 438.80p 448.00p 7718
03/01/2019 441.00p 446.00p 440.00p 442.00p 7527
02/01/2019 441.00p 444.00p 440.00p 441.00p 62
31/12/2018 441.00p 446.00p 436.50p 441.00p 4092
28/12/2018 439.00p 441.00p 439.00p 441.00p 16064
27/12/2018 439.00p 441.70p 439.00p 439.00p 2383
24/12/2018 438.00p 439.00p 438.00p 439.00p 840
21/12/2018 437.00p 439.70p 437.00p 438.00p 3593
20/12/2018 439.00p 441.00p 437.00p 437.00p 92
19/12/2018 440.00p 444.00p 436.00p 439.00p 9444
18/12/2018 441.00p 442.50p 434.00p 440.00p 12256
17/12/2018 449.00p 451.70p 438.00p 441.00p 6532
14/12/2018 448.00p 450.50p 444.00p 449.00p 4547
13/12/2018 448.00p 448.00p 444.00p 448.00p 2965
12/12/2018 447.00p 448.00p 444.40p 448.00p 2656
11/12/2018 447.00p 447.00p 447.00p 447.00p 1200
10/12/2018 448.00p 448.00p 442.10p 447.00p 2502
07/12/2018 448.00p 448.00p 445.35p 448.00p 37467
06/12/2018 448.00p 448.00p 445.35p 448.00p 1829
05/12/2018 448.00p 448.00p 445.35p 448.00p 7143
04/12/2018 445.00p 448.00p 443.13p 448.00p 4959
03/12/2018 445.00p 446.00p 442.00p 446.00p 5513
30/11/2018 445.00p 446.79p 442.00p 445.00p 6291
29/11/2018 445.00p 445.00p 443.35p 445.00p 7865
28/11/2018 445.00p 447.10p 444.28p 445.00p 5774
27/11/2018 456.00p 456.00p 444.00p 445.00p 7791
26/11/2018 456.00p 456.00p 455.20p 456.00p 1734
23/11/2018 456.00p 456.00p 456.00p 456.00p 0
22/11/2018 474.00p 474.00p 455.60p 456.00p 14936
21/11/2018 483.00p 483.00p 470.00p 474.00p 2990
20/11/2018 483.00p 483.70p 483.00p 483.00p 1576
19/11/2018 485.00p 488.00p 476.28p 483.00p 4624
16/11/2018 487.00p 489.00p 480.00p 485.00p 3443
15/11/2018 491.00p 491.00p 484.00p 487.00p 2150
14/11/2018 491.00p 491.49p 484.70p 491.00p 987
13/11/2018 491.00p 491.00p 484.00p 491.00p 3963
12/11/2018 491.00p 492.00p 491.00p 491.00p 150
09/11/2018 491.00p 491.00p 486.10p 491.00p 675
08/11/2018 495.00p 495.00p 484.00p 491.00p 6927
07/11/2018 502.00p 502.00p 494.00p 499.50p 36366
06/11/2018 505.00p 505.00p 494.00p 502.00p 10360
05/11/2018 507.50p 507.50p 505.00p 507.50p 1334
02/11/2018 512.50p 518.00p 507.33p 507.50p 4318
01/11/2018 512.50p 517.00p 505.00p 512.50p 13682
31/10/2018 512.50p 512.50p 512.50p 512.50p 11190
30/10/2018 512.50p 517.00p 512.50p 512.50p 1021

*Close Price adjusted for both dividends and splits