Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
29/11/2018 610.50p 619.00p 603.50p 606.50p 964599
28/11/2018 600.00p 607.50p 593.00p 601.00p 957493
27/11/2018 609.00p 610.10p 600.50p 604.00p 847468
26/11/2018 595.00p 604.50p 595.00p 604.00p 1221836
23/11/2018 600.00p 602.50p 592.50p 595.00p 882923
22/11/2018 586.50p 590.50p 581.50p 587.00p 893534
21/11/2018 589.00p 589.00p 577.00p 584.00p 1298315
20/11/2018 591.00p 595.00p 579.50p 581.50p 665759
19/11/2018 598.50p 604.50p 591.50p 591.50p 711997
16/11/2018 602.50p 611.10p 592.00p 595.00p 1152535
15/11/2018 614.00p 624.00p 595.50p 604.50p 1293274
14/11/2018 616.00p 621.70p 607.00p 619.50p 1064465
13/11/2018 609.00p 617.00p 606.36p 615.50p 840804
12/11/2018 629.00p 631.00p 609.50p 609.50p 638331
09/11/2018 621.00p 627.00p 616.00p 625.50p 685186
08/11/2018 626.00p 629.50p 621.50p 624.50p 646363
07/11/2018 619.00p 626.00p 617.00p 621.00p 764573
06/11/2018 617.00p 622.00p 609.50p 616.00p 754825
05/11/2018 626.50p 633.20p 617.00p 617.00p 579718
02/11/2018 629.00p 638.05p 628.00p 629.00p 1320369
01/11/2018 602.50p 627.00p 602.50p 623.50p 1867714
31/10/2018 600.00p 605.50p 595.00p 602.50p 1265812
30/10/2018 595.00p 599.00p 591.50p 592.50p 581287
29/10/2018 596.50p 606.00p 591.00p 596.00p 860315
26/10/2018 587.00p 591.00p 582.50p 591.00p 1463792
25/10/2018 580.00p 591.50p 575.85p 589.00p 1678923
24/10/2018 593.00p 595.60p 584.00p 584.00p 1003770
23/10/2018 602.50p 604.67p 589.50p 589.50p 1403518
22/10/2018 620.50p 620.50p 610.00p 611.00p 875443
19/10/2018 617.00p 617.00p 606.50p 611.50p 638325
18/10/2018 616.50p 621.50p 615.00p 615.50p 545010
17/10/2018 619.50p 626.20p 615.50p 619.00p 750494
16/10/2018 620.00p 622.50p 615.15p 622.50p 637966
15/10/2018 623.50p 624.50p 616.00p 619.50p 867684
12/10/2018 633.00p 636.00p 624.50p 624.50p 1014894
11/10/2018 635.50p 637.50p 627.00p 627.00p 1665674
10/10/2018 649.00p 652.50p 641.50p 642.50p 833240
09/10/2018 659.00p 659.50p 644.50p 650.00p 1521974
08/10/2018 661.00p 665.00p 654.00p 654.50p 863795
05/10/2018 668.50p 669.00p 662.00p 664.00p 809127
04/10/2018 660.50p 670.15p 658.50p 669.50p 1354371
03/10/2018 673.50p 673.50p 657.00p 660.00p 1125463
02/10/2018 668.00p 671.00p 662.50p 665.00p 1309480
01/10/2018 677.00p 681.50p 675.00p 675.00p 1194428
28/09/2018 684.00p 684.00p 672.00p 676.00p 2254741
27/09/2018 681.50p 686.00p 678.50p 684.00p 1355191
26/09/2018 683.00p 684.50p 680.50p 682.50p 729673
25/09/2018 672.50p 687.50p 671.74p 680.50p 1133829
24/09/2018 668.00p 676.50p 668.00p 672.00p 1995228
21/09/2018 676.00p 685.08p 665.00p 665.00p 7013732
20/09/2018 670.00p 679.50p 670.00p 677.50p 1316846
19/09/2018 676.50p 676.98p 671.00p 672.00p 1473345
18/09/2018 679.00p 679.00p 672.00p 674.00p 957066
17/09/2018 677.00p 679.08p 673.50p 676.50p 765680
14/09/2018 683.50p 684.00p 678.00p 679.00p 753756
13/09/2018 679.00p 683.50p 677.50p 677.50p 892393
12/09/2018 682.50p 687.00p 676.75p 678.00p 2414657
11/09/2018 686.50p 687.16p 677.50p 687.00p 1502663
10/09/2018 687.00p 690.00p 682.50p 685.00p 1030959
07/09/2018 693.00p 693.00p 682.50p 683.50p 1125859
06/09/2018 686.50p 697.00p 681.50p 692.50p 1357510
05/09/2018 705.50p 709.50p 701.39p 706.50p 2479747
04/09/2018 714.00p 715.00p 702.00p 706.50p 1824366
03/09/2018 711.50p 715.00p 709.00p 714.50p 957070
31/08/2018 710.50p 712.50p 704.00p 710.00p 1415843
30/08/2018 705.50p 711.55p 700.00p 706.50p 1334839
29/08/2018 702.00p 711.15p 699.00p 702.50p 1209943
28/08/2018 719.50p 719.50p 699.82p 705.50p 1703767
24/08/2018 717.00p 719.00p 707.50p 714.00p 1354521
23/08/2018 706.50p 716.00p 703.75p 710.00p 1527818
22/08/2018 694.00p 703.50p 694.00p 700.50p 877404
21/08/2018 694.00p 698.78p 688.50p 698.00p 796165
20/08/2018 687.00p 694.50p 687.00p 691.50p 1233446
17/08/2018 684.00p 692.00p 682.50p 687.00p 840631
16/08/2018 682.50p 689.50p 681.50p 688.00p 992974
15/08/2018 688.00p 688.00p 680.00p 680.50p 785387
14/08/2018 688.50p 694.20p 684.00p 685.00p 713971
13/08/2018 678.00p 694.00p 678.00p 688.50p 618110
10/08/2018 695.50p 696.08p 690.00p 691.50p 788282
09/08/2018 687.00p 696.00p 686.50p 695.50p 1027072
08/08/2018 689.50p 691.00p 679.00p 690.00p 1142447
07/08/2018 698.00p 698.00p 680.05p 687.50p 672439
06/08/2018 686.00p 689.55p 680.50p 683.50p 657562
03/08/2018 669.50p 684.50p 669.50p 681.50p 724319
02/08/2018 685.00p 685.93p 673.50p 676.00p 929263
01/08/2018 688.50p 690.50p 684.50p 686.00p 835092
31/07/2018 682.00p 692.00p 682.00p 689.00p 1446703
30/07/2018 682.50p 688.00p 679.45p 686.50p 779953
27/07/2018 679.00p 687.00p 675.80p 685.50p 1004105
26/07/2018 677.00p 680.00p 672.80p 674.50p 911925
25/07/2018 677.00p 683.00p 674.50p 676.00p 1028707
24/07/2018 678.00p 680.00p 671.00p 678.00p 1202585
23/07/2018 672.50p 675.50p 668.00p 673.00p 774558
20/07/2018 677.00p 677.00p 667.50p 672.50p 1033369
19/07/2018 679.00p 680.00p 674.00p 676.00p 794366
18/07/2018 680.00p 680.00p 674.50p 677.00p 1155470
17/07/2018 674.50p 679.00p 674.00p 677.00p 1200536
16/07/2018 679.50p 681.08p 674.50p 677.50p 1270148
13/07/2018 683.50p 686.50p 676.50p 678.50p 1224026
12/07/2018 677.00p 682.50p 672.50p 679.50p 1330939
11/07/2018 674.50p 675.50p 668.50p 675.00p 1429824
10/07/2018 675.00p 679.50p 674.50p 676.50p 1506658
09/07/2018 667.00p 679.00p 666.00p 674.50p 2285949
06/07/2018 665.00p 665.00p 654.50p 658.50p 1542292
05/07/2018 664.00p 664.50p 656.00p 660.00p 1582049
04/07/2018 669.00p 669.00p 659.00p 662.50p 2530009
03/07/2018 670.00p 672.00p 663.50p 668.50p 4012324
02/07/2018 669.50p 673.00p 665.50p 667.00p 1662935
29/06/2018 673.00p 679.00p 664.00p 677.00p 1599423
28/06/2018 659.50p 668.00p 659.00p 667.50p 1487246
27/06/2018 680.50p 681.84p 663.00p 665.00p 1928358
26/06/2018 685.00p 695.00p 679.30p 679.50p 1414331
25/06/2018 699.62p 700.52p 681.64p 681.64p 1742972
22/06/2018 690.63p 702.77p 684.33p 702.77p 892561
21/06/2018 701.87p 705.92p 688.72p 689.28p 798722
20/06/2018 702.32p 705.02p 699.48p 700.97p 1412785
19/06/2018 696.92p 706.37p 692.43p 698.72p 864949
18/06/2018 701.42p 708.61p 697.82p 700.52p 701545
15/06/2018 715.36p 715.36p 697.82p 699.17p 1805904
14/06/2018 702.32p 717.61p 694.68p 716.26p 1262828
13/06/2018 707.71p 714.37p 704.57p 705.02p 900773
12/06/2018 708.61p 709.51p 694.27p 709.06p 1085445
11/06/2018 696.02p 707.71p 693.78p 704.57p 796714
08/06/2018 698.27p 701.87p 692.62p 695.13p 1508530
07/06/2018 708.61p 708.61p 688.38p 703.22p 641011
06/06/2018 705.92p 705.92p 698.27p 701.42p 786644
05/06/2018 705.92p 708.16p 700.07p 700.07p 714048
04/06/2018 702.32p 709.51p 701.94p 706.37p 643256
01/06/2018 702.32p 710.21p 696.92p 702.32p 1086871
31/05/2018 707.27p 709.96p 695.57p 696.92p 1375994
30/05/2018 693.33p 705.92p 689.41p 704.57p 1785888
29/05/2018 709.96p 709.96p 692.43p 694.23p 1224246
25/05/2018 716.71p 727.50p 713.56p 714.46p 1066292
24/05/2018 710.41p 718.06p 707.71p 712.66p 805040
23/05/2018 717.61p 720.75p 707.71p 708.61p 1076778
22/05/2018 720.75p 725.70p 709.96p 722.55p 1247990
21/05/2018 714.01p 722.10p 711.76p 718.96p 527679
18/05/2018 710.41p 713.56p 707.71p 710.86p 1002939
17/05/2018 705.92p 712.66p 704.16p 710.41p 729785
16/05/2018 711.31p 712.21p 702.32p 702.77p 702707
15/05/2018 713.11p 713.11p 706.82p 710.41p 904790
14/05/2018 715.36p 721.65p 709.06p 712.66p 574873
11/05/2018 714.46p 720.30p 708.16p 715.36p 705526
10/05/2018 709.51p 718.51p 709.51p 715.81p 632269
09/05/2018 702.32p 709.51p 701.42p 709.51p 903390
08/05/2018 698.72p 711.76p 698.72p 702.77p 877339
04/05/2018 700.52p 704.57p 692.43p 700.07p 953021
03/05/2018 709.06p 709.96p 700.52p 700.52p 766583
02/05/2018 717.61p 727.95p 705.92p 707.71p 1009665
01/05/2018 709.06p 723.00p 704.57p 716.71p 652532
30/04/2018 707.27p 732.98p 706.37p 707.71p 1217492
27/04/2018 701.87p 709.51p 699.17p 707.71p 476130
26/04/2018 697.82p 702.32p 695.57p 701.87p 692308
25/04/2018 697.82p 700.60p 692.43p 696.92p 816834
24/04/2018 709.06p 710.86p 698.27p 701.42p 874817
23/04/2018 689.73p 712.21p 686.61p 708.61p 1080369
20/04/2018 703.22p 706.82p 692.43p 696.47p 1192849
19/04/2018 695.13p 704.12p 686.22p 700.97p 976884
18/04/2018 692.88p 700.97p 692.70p 696.02p 1600202
17/04/2018 695.13p 695.57p 686.58p 693.78p 1043113
16/04/2018 696.02p 697.37p 693.33p 695.57p 776518
13/04/2018 695.57p 699.62p 692.43p 698.72p 774570
12/04/2018 687.93p 701.42p 686.13p 694.23p 820178
11/04/2018 690.18p 691.98p 685.68p 688.83p 903739
10/04/2018 690.63p 692.43p 687.03p 691.08p 838968
09/04/2018 690.63p 692.92p 687.03p 690.18p 929798
06/04/2018 685.68p 691.08p 682.09p 690.63p 1200039
05/04/2018 687.48p 691.53p 684.78p 687.48p 970916
04/04/2018 691.98p 691.98p 678.94p 682.99p 1147028
03/04/2018 682.09p 691.98p 679.37p 688.83p 1044137
29/03/2018 691.08p 695.08p 685.68p 686.58p 1078384
28/03/2018 679.84p 689.28p 673.09p 689.28p 812346
27/03/2018 680.74p 693.32p 679.84p 683.88p 1126960
26/03/2018 677.59p 680.74p 673.99p 674.89p 759756
23/03/2018 677.14p 680.65p 670.85p 677.14p 1291590
22/03/2018 686.58p 695.57p 679.39p 679.84p 1408735
21/03/2018 707.27p 715.36p 700.52p 709.51p 1332005
20/03/2018 703.22p 708.61p 700.52p 705.92p 827667
19/03/2018 706.37p 707.71p 700.97p 702.77p 1105074
16/03/2018 718.06p 718.06p 702.32p 702.32p 4585343
15/03/2018 697.82p 718.51p 693.78p 715.36p 1794118
14/03/2018 716.71p 716.71p 706.82p 709.96p 1281268
13/03/2018 719.41p 719.41p 710.41p 713.56p 1327274
12/03/2018 717.61p 721.20p 712.66p 717.16p 1320730
09/03/2018 722.10p 725.70p 714.91p 717.16p 967899
08/03/2018 716.26p 725.25p 711.31p 723.45p 876038
07/03/2018 703.67p 719.85p 699.17p 717.61p 1442000
06/03/2018 705.47p 708.61p 697.37p 702.77p 932180
05/03/2018 696.47p 700.52p 694.68p 700.52p 1179258
02/03/2018 697.37p 707.71p 695.13p 696.47p 1514598
01/03/2018 705.92p 708.16p 700.97p 701.42p 1148341
28/02/2018 710.41p 718.06p 706.37p 706.37p 1551668
27/02/2018 716.26p 721.65p 703.22p 710.86p 1715488
26/02/2018 733.34p 737.39p 706.82p 714.91p 3042271
23/02/2018 686.58p 734.92p 686.58p 732.89p 3573536
22/02/2018 679.84p 685.68p 678.04p 682.99p 595856
21/02/2018 681.19p 686.13p 678.49p 683.43p 766305
20/02/2018 680.74p 684.33p 678.04p 682.54p 725522
19/02/2018 675.79p 682.54p 673.28p 678.49p 670162
16/02/2018 669.05p 677.32p 666.80p 672.64p 685219

*Close Price adjusted for both dividends and splits