Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
15/02/2018 669.50p 678.94p 664.10p 666.35p 808643
14/02/2018 668.60p 671.29p 660.95p 663.20p 789503
13/02/2018 667.70p 671.29p 659.60p 665.90p 829449
12/02/2018 672.19p 677.14p 664.10p 666.80p 978238
09/02/2018 651.96p 668.15p 646.57p 664.55p 1794530
08/02/2018 668.60p 670.40p 649.62p 652.41p 890429
07/02/2018 658.71p 668.78p 650.61p 665.45p 1498462
06/02/2018 665.45p 668.15p 652.41p 652.41p 1682209
05/02/2018 674.44p 675.79p 665.31p 670.85p 948755
02/02/2018 682.09p 683.43p 674.44p 677.14p 865729
01/02/2018 687.03p 690.13p 681.19p 682.54p 654395
31/01/2018 691.98p 692.43p 685.23p 687.03p 1006390
30/01/2018 696.92p 698.16p 689.72p 692.43p 747633
29/01/2018 705.92p 716.71p 698.72p 698.72p 958094
26/01/2018 700.07p 704.12p 698.27p 701.42p 526430
25/01/2018 705.47p 705.47p 694.68p 699.17p 1291740
24/01/2018 708.61p 709.96p 703.67p 703.67p 488148
23/01/2018 715.36p 718.51p 704.43p 706.82p 785665
22/01/2018 718.06p 723.45p 709.96p 714.01p 805332
19/01/2018 710.86p 717.61p 710.41p 715.36p 585395
18/01/2018 706.37p 711.76p 702.32p 711.76p 533035
17/01/2018 704.12p 708.12p 702.77p 705.02p 482950
16/01/2018 709.51p 713.56p 697.82p 703.67p 996851
15/01/2018 717.16p 718.96p 708.61p 708.61p 796794
12/01/2018 716.26p 717.61p 710.86p 713.56p 786814
11/01/2018 709.06p 713.11p 707.27p 712.21p 1349362
10/01/2018 700.52p 711.90p 700.52p 708.61p 780116
09/01/2018 697.37p 703.22p 696.02p 702.77p 633795
08/01/2018 700.07p 702.32p 693.78p 695.57p 846555
05/01/2018 695.57p 699.62p 691.53p 695.57p 730864
04/01/2018 693.33p 699.17p 691.08p 693.33p 850866
03/01/2018 697.37p 698.72p 690.18p 698.27p 781075
02/01/2018 700.97p 708.61p 693.78p 696.47p 848551
29/12/2017 689.73p 707.71p 687.71p 703.22p 231780
28/12/2017 698.27p 701.55p 696.92p 700.07p 380219
27/12/2017 679.39p 700.07p 679.39p 699.62p 465190
22/12/2017 690.18p 696.47p 687.03p 695.13p 320107
21/12/2017 686.13p 693.78p 686.13p 693.78p 718537
20/12/2017 688.38p 695.13p 686.40p 690.18p 580437
19/12/2017 684.78p 696.02p 680.29p 689.73p 850988
18/12/2017 675.79p 689.73p 675.79p 685.23p 724810
15/12/2017 665.90p 674.44p 665.45p 674.44p 1167088
14/12/2017 669.50p 673.09p 666.80p 668.15p 943224
13/12/2017 670.40p 676.13p 668.60p 672.64p 1079509
12/12/2017 674.44p 676.69p 670.26p 672.19p 751723
11/12/2017 674.89p 679.84p 671.74p 675.79p 488123
08/12/2017 669.05p 680.42p 669.05p 677.59p 783498
07/12/2017 673.09p 678.49p 669.36p 669.50p 791342
06/12/2017 666.80p 676.69p 666.80p 674.44p 535400
05/12/2017 684.78p 685.23p 675.79p 679.84p 659102
04/12/2017 684.33p 686.58p 679.84p 683.43p 521412
01/12/2017 683.88p 686.13p 676.69p 677.14p 487019
30/11/2017 686.58p 690.18p 670.85p 686.13p 966386
29/11/2017 678.49p 691.08p 678.49p 686.13p 611243
28/11/2017 677.59p 684.78p 674.44p 683.43p 548930
27/11/2017 678.94p 683.61p 675.79p 675.79p 537896
24/11/2017 676.69p 679.39p 671.61p 677.59p 1109308
23/11/2017 690.18p 690.18p 671.74p 675.34p 605452
22/11/2017 679.84p 680.74p 674.76p 676.69p 679382
21/11/2017 679.84p 686.58p 676.24p 681.19p 1266428
20/11/2017 676.24p 686.31p 672.19p 679.84p 547210
17/11/2017 684.33p 691.53p 682.18p 686.58p 479256
16/11/2017 680.74p 688.83p 680.56p 687.03p 534052
15/11/2017 686.13p 691.53p 678.49p 681.64p 821032
14/11/2017 681.64p 686.58p 678.17p 684.33p 476426
13/11/2017 688.38p 688.38p 678.63p 679.39p 733472
10/11/2017 684.78p 689.28p 683.43p 686.13p 370800
09/11/2017 686.13p 686.58p 678.41p 684.78p 402489
08/11/2017 683.43p 686.04p 679.39p 685.68p 527556
07/11/2017 689.28p 693.78p 682.54p 685.23p 719676
06/11/2017 691.53p 691.53p 682.00p 689.28p 493291
03/11/2017 690.63p 693.78p 687.93p 689.73p 869402
02/11/2017 686.58p 691.53p 683.88p 690.63p 601750
01/11/2017 680.74p 689.73p 680.74p 686.13p 650901
31/10/2017 681.19p 682.99p 678.49p 680.74p 380147
30/10/2017 675.34p 681.19p 673.54p 679.84p 583454
27/10/2017 683.43p 686.58p 677.80p 680.29p 506480
26/10/2017 669.50p 682.99p 669.50p 682.54p 856954
25/10/2017 679.84p 679.84p 669.50p 669.50p 873208
24/10/2017 681.19p 683.97p 677.14p 678.49p 783690
23/10/2017 684.78p 688.88p 681.64p 682.09p 505909
20/10/2017 689.73p 692.47p 683.66p 686.58p 824840
19/10/2017 687.93p 697.06p 684.33p 687.93p 673722
18/10/2017 681.64p 690.18p 681.64p 687.93p 660328
17/10/2017 687.48p 691.98p 682.99p 682.99p 426594
16/10/2017 691.08p 693.33p 683.79p 687.48p 936435
13/10/2017 687.93p 697.37p 686.13p 695.13p 521598
12/10/2017 679.84p 692.43p 679.84p 690.18p 574163
11/10/2017 683.43p 686.58p 682.09p 682.09p 343545
10/10/2017 678.94p 684.33p 678.94p 682.54p 346303
09/10/2017 682.09p 685.23p 679.84p 680.29p 499138
06/10/2017 677.14p 684.78p 677.14p 681.64p 509311
05/10/2017 671.74p 681.19p 671.74p 675.79p 705934
04/10/2017 675.34p 676.69p 672.19p 674.44p 611078
03/10/2017 681.64p 681.64p 674.44p 674.89p 542351
02/10/2017 675.79p 679.84p 675.34p 679.84p 622424
29/09/2017 668.15p 679.84p 667.70p 679.84p 1002323
28/09/2017 667.70p 672.19p 665.45p 667.25p 885368
27/09/2017 661.85p 668.60p 659.15p 665.45p 494175
26/09/2017 662.30p 664.10p 659.60p 660.95p 647442
25/09/2017 664.55p 667.25p 661.40p 662.30p 623417
22/09/2017 659.15p 667.25p 655.56p 665.90p 788254
21/09/2017 665.90p 669.50p 658.26p 659.15p 806423
20/09/2017 665.90p 670.85p 663.20p 664.55p 652153
19/09/2017 666.80p 669.95p 665.45p 668.60p 503016
18/09/2017 668.60p 673.09p 664.10p 668.15p 774498
15/09/2017 665.90p 666.80p 655.56p 665.90p 1912308
14/09/2017 673.09p 673.54p 665.00p 665.90p 645697
13/09/2017 675.34p 678.94p 671.29p 672.64p 971419
12/09/2017 664.10p 675.79p 664.10p 674.44p 804943
11/09/2017 663.20p 670.40p 660.50p 664.10p 1173729
08/09/2017 658.26p 661.85p 654.21p 660.50p 720544
07/09/2017 669.95p 669.95p 657.81p 658.71p 1077509
06/09/2017 687.93p 688.83p 680.29p 683.88p 1024712
05/09/2017 696.02p 701.42p 688.83p 691.53p 1044858
04/09/2017 696.92p 699.17p 691.08p 694.68p 725922
01/09/2017 701.87p 705.02p 696.02p 699.62p 614221
31/08/2017 703.67p 705.92p 700.52p 703.67p 801394
30/08/2017 703.22p 706.82p 699.62p 702.32p 755210
29/08/2017 687.93p 700.97p 687.48p 699.62p 834574
25/08/2017 697.37p 704.12p 695.13p 696.92p 908372
24/08/2017 701.42p 718.51p 692.88p 696.92p 997748
23/08/2017 692.88p 697.82p 691.08p 694.68p 492991
22/08/2017 692.43p 700.97p 690.18p 692.43p 585993
21/08/2017 687.93p 692.43p 685.68p 691.08p 496336
18/08/2017 693.33p 693.78p 684.78p 690.63p 596492
17/08/2017 700.07p 702.77p 696.47p 697.37p 460001
16/08/2017 698.72p 704.12p 695.13p 703.22p 441407
15/08/2017 696.92p 705.92p 693.78p 695.57p 480738
14/08/2017 692.43p 701.87p 691.53p 697.37p 577938
11/08/2017 688.38p 690.63p 682.99p 689.73p 696964
10/08/2017 696.47p 702.32p 687.03p 691.08p 485428
09/08/2017 705.92p 707.27p 687.93p 695.13p 539730
08/08/2017 705.92p 708.16p 702.77p 703.22p 669857
07/08/2017 712.21p 713.56p 705.47p 706.37p 508493
04/08/2017 700.97p 709.96p 699.62p 709.51p 500365
03/08/2017 696.02p 701.87p 696.02p 700.52p 460509
02/08/2017 692.88p 698.27p 689.28p 696.92p 431091
01/08/2017 687.48p 694.68p 686.58p 691.53p 551768
31/07/2017 683.43p 687.93p 681.64p 685.68p 464591
28/07/2017 684.33p 686.13p 678.49p 683.43p 357760
27/07/2017 686.13p 689.73p 684.33p 687.93p 432969
26/07/2017 682.09p 686.58p 680.29p 685.68p 668604
25/07/2017 677.14p 684.33p 676.24p 682.09p 635368
24/07/2017 677.14p 678.94p 670.40p 676.24p 1124266
21/07/2017 686.13p 690.63p 679.84p 681.64p 575985
20/07/2017 682.54p 685.68p 678.04p 684.33p 440143
19/07/2017 678.04p 681.19p 672.64p 680.74p 516121
18/07/2017 677.59p 678.49p 668.15p 677.59p 625046
17/07/2017 674.44p 679.39p 673.54p 674.89p 483520
14/07/2017 680.29p 680.29p 672.19p 674.44p 444670
13/07/2017 681.19p 681.64p 676.69p 678.94p 981231
12/07/2017 684.33p 684.33p 675.34p 679.84p 888963
11/07/2017 693.78p 694.68p 681.19p 682.99p 671519
10/07/2017 698.27p 702.32p 690.18p 693.33p 694660
07/07/2017 694.68p 696.02p 684.33p 696.02p 1034219
06/07/2017 696.02p 696.47p 689.28p 693.78p 782078
05/07/2017 694.68p 695.57p 685.23p 695.57p 461943
04/07/2017 696.47p 697.37p 691.08p 694.23p 587393
03/07/2017 697.37p 697.37p 689.28p 695.57p 884408
30/06/2017 693.78p 700.97p 688.83p 696.02p 884437
29/06/2017 693.33p 696.47p 688.38p 692.43p 3370699
28/06/2017 687.93p 694.68p 684.78p 692.43p 596358
27/06/2017 693.78p 695.57p 685.23p 689.28p 438704
26/06/2017 695.13p 700.97p 693.78p 694.23p 275215
23/06/2017 690.18p 695.57p 686.58p 694.23p 346553
22/06/2017 696.47p 696.47p 685.68p 689.73p 544890
21/06/2017 700.97p 705.92p 691.08p 691.98p 572150
20/06/2017 699.17p 704.12p 696.92p 697.37p 544074
19/06/2017 707.71p 712.21p 696.47p 700.07p 650125
16/06/2017 686.58p 706.37p 686.58p 705.02p 2273952
15/06/2017 697.37p 700.52p 673.54p 685.23p 1929401
14/06/2017 708.16p 714.46p 700.52p 700.97p 1674361
13/06/2017 698.27p 709.96p 698.27p 706.82p 1197923
12/06/2017 692.43p 702.90p 690.63p 697.37p 1225487
09/06/2017 678.94p 694.23p 673.09p 693.33p 1902918
08/06/2017 681.19p 686.27p 679.39p 681.64p 604910
07/06/2017 675.34p 683.97p 674.89p 681.64p 1011675
06/06/2017 680.29p 687.03p 670.67p 675.79p 1171700
05/06/2017 682.09p 689.28p 680.29p 681.19p 555803
02/06/2017 687.48p 689.28p 681.64p 687.03p 895459
01/06/2017 685.68p 688.29p 671.31p 685.68p 1037179
31/05/2017 684.33p 689.28p 677.59p 678.49p 1094382
30/05/2017 692.43p 694.68p 680.74p 687.93p 711030
26/05/2017 691.08p 692.88p 687.93p 688.83p 778530
25/05/2017 683.88p 691.08p 683.43p 690.18p 669639
24/05/2017 680.29p 683.88p 677.59p 681.64p 588289
23/05/2017 676.69p 681.64p 676.69p 679.39p 723684
22/05/2017 674.44p 679.39p 669.95p 676.24p 777987
19/05/2017 670.85p 678.04p 669.05p 672.19p 1690791
18/05/2017 671.74p 671.74p 664.10p 668.60p 2163954
17/05/2017 672.19p 673.99p 663.64p 669.95p 1208432
16/05/2017 682.99p 682.99p 669.05p 673.09p 1381706
15/05/2017 681.19p 687.12p 678.94p 680.74p 820174
12/05/2017 680.29p 685.68p 680.29p 682.99p 551472
11/05/2017 671.29p 681.19p 670.49p 681.19p 828630
10/05/2017 682.99p 685.68p 679.39p 679.39p 534115
09/05/2017 682.09p 687.93p 681.64p 684.78p 850625
08/05/2017 674.44p 685.37p 672.64p 681.64p 1816428
05/05/2017 671.29p 673.54p 665.45p 673.09p 1368600

*Close Price adjusted for both dividends and splits