Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
20/07/2016 596.54p 604.95p 580.51p 601.13p 694227
19/07/2016 606.10p 606.10p 595.01p 595.78p 477225
18/07/2016 586.60p 614.51p 586.60p 603.81p 473608
15/07/2016 610.69p 612.60p 598.84p 601.13p 492440
14/07/2016 606.87p 622.16p 600.75p 608.78p 510797
13/07/2016 617.19p 617.19p 603.81p 603.81p 688881
12/07/2016 604.57p 628.28p 604.57p 616.43p 567338
11/07/2016 602.66p 609.16p 586.60p 606.10p 595699
08/07/2016 579.72p 593.10p 579.33p 588.51p 571590
07/07/2016 580.86p 590.42p 574.74p 582.01p 618619
06/07/2016 576.66p 585.07p 571.30p 573.60p 804278
05/07/2016 622.54p 625.99p 582.78p 584.69p 813398
04/07/2016 619.49p 625.22p 604.57p 607.63p 626055
01/07/2016 620.63p 621.78p 604.95p 619.10p 720879
30/06/2016 601.13p 612.98p 594.63p 612.98p 747303
29/06/2016 580.48p 600.37p 580.10p 600.37p 1987845
28/06/2016 563.66p 583.16p 560.98p 577.42p 1179533
27/06/2016 604.19p 628.28p 548.74p 549.89p 1823354
24/06/2016 615.66p 627.13p 555.24p 606.10p 2265528
23/06/2016 672.64p 677.61p 660.40p 671.49p 904454
22/06/2016 663.84p 668.49p 659.25p 666.14p 714218
21/06/2016 651.22p 663.46p 647.40p 662.70p 720221
20/06/2016 633.25p 655.43p 633.25p 651.99p 611675
17/06/2016 617.57p 634.78p 617.57p 625.60p 2194600
16/06/2016 614.51p 624.46p 614.51p 614.90p 1262640
15/06/2016 627.90p 630.58p 622.54p 625.60p 817715
14/06/2016 630.58p 637.46p 621.02p 621.40p 844920
13/06/2016 646.25p 646.25p 633.63p 633.63p 912672
10/06/2016 655.05p 669.20p 649.70p 650.08p 943703
09/06/2016 660.40p 663.84p 643.70p 662.70p 465816
08/06/2016 665.76p 665.76p 659.25p 662.31p 586119
07/06/2016 669.20p 669.20p 659.25p 661.55p 473658
06/06/2016 666.14p 668.05p 659.64p 664.99p 568635
03/06/2016 669.20p 669.20p 657.73p 661.55p 684610
02/06/2016 668.05p 669.96p 660.78p 666.14p 623296
01/06/2016 669.20p 673.02p 663.84p 666.52p 852836
31/05/2016 672.26p 679.90p 670.54p 673.02p 1255742
27/05/2016 658.87p 683.33p 656.56p 673.79p 1512352
26/05/2016 654.28p 654.28p 648.41p 649.70p 235529
25/05/2016 647.78p 652.75p 643.71p 650.46p 836126
24/05/2016 651.99p 651.99p 632.74p 647.78p 533139
23/05/2016 638.99p 640.52p 631.45p 636.69p 485755
20/05/2016 647.78p 647.78p 635.93p 639.75p 479125
19/05/2016 634.78p 637.08p 630.09p 632.49p 2114798
18/05/2016 636.31p 636.31p 629.43p 634.78p 1056563
17/05/2016 638.61p 640.14p 634.02p 637.08p 821060
16/05/2016 643.19p 644.72p 635.55p 638.61p 474169
13/05/2016 638.99p 645.49p 631.34p 645.11p 471997
12/05/2016 646.64p 654.67p 637.84p 642.81p 304945
11/05/2016 656.96p 656.96p 647.78p 652.75p 331004
10/05/2016 654.28p 656.96p 650.46p 653.14p 279540
09/05/2016 656.96p 657.73p 650.08p 651.61p 432727
06/05/2016 647.02p 654.28p 643.87p 650.46p 397003
05/05/2016 655.81p 658.11p 650.08p 651.22p 337993
04/05/2016 653.52p 658.87p 651.61p 653.14p 372615
03/05/2016 657.73p 664.61p 653.14p 653.14p 367784
29/04/2016 661.93p 664.71p 655.43p 657.73p 582964
28/04/2016 674.93p 675.70p 662.62p 667.29p 490841
27/04/2016 678.76p 681.43p 670.73p 673.40p 463722
26/04/2016 681.43p 686.08p 676.85p 680.29p 442446
25/04/2016 679.52p 685.45p 677.23p 679.90p 260187
22/04/2016 677.23p 681.82p 670.34p 681.05p 853189
21/04/2016 683.35p 685.64p 676.08p 677.99p 536384
20/04/2016 668.81p 686.02p 668.81p 683.35p 528340
19/04/2016 669.20p 679.52p 667.29p 676.46p 618979
18/04/2016 656.58p 668.81p 655.05p 666.52p 431644
15/04/2016 672.26p 672.26p 657.73p 664.61p 868891
14/04/2016 679.52p 682.20p 669.20p 670.73p 580708
13/04/2016 679.14p 681.92p 674.55p 679.90p 736045
12/04/2016 670.73p 671.34p 665.37p 671.11p 882149
11/04/2016 684.11p 689.89p 668.43p 670.73p 787066
08/04/2016 687.17p 695.97p 687.17p 691.38p 520570
07/04/2016 708.20p 708.97p 686.79p 688.32p 574779
06/04/2016 714.32p 717.76p 710.80p 714.32p 1144978
05/04/2016 715.85p 721.59p 712.41p 714.32p 458706
04/04/2016 713.94p 723.12p 713.94p 718.14p 581088
01/04/2016 715.85p 718.91p 709.28p 715.47p 668164
31/03/2016 721.20p 723.50p 699.25p 721.59p 770590
30/03/2016 726.56p 726.56p 720.06p 721.59p 649439
29/03/2016 718.91p 728.09p 718.14p 720.82p 1110543
24/03/2016 707.82p 727.70p 707.82p 718.91p 1138493
23/03/2016 707.44p 721.97p 699.39p 715.47p 1061716
22/03/2016 697.11p 702.08p 690.99p 702.08p 576340
21/03/2016 699.02p 703.61p 690.23p 698.64p 682798
18/03/2016 695.58p 701.32p 691.38p 695.58p 2320814
17/03/2016 680.29p 696.73p 669.96p 692.14p 1154329
16/03/2016 682.58p 683.73p 677.23p 679.14p 535350
15/03/2016 680.67p 683.73p 676.08p 678.76p 683958
14/03/2016 676.08p 686.79p 676.08p 681.82p 502184
11/03/2016 660.40p 678.37p 660.40p 677.99p 502314
10/03/2016 661.55p 673.02p 652.75p 652.75p 525498
09/03/2016 654.67p 664.99p 654.28p 662.70p 551205
08/03/2016 657.34p 660.40p 648.93p 654.28p 751908
07/03/2016 665.37p 675.70p 660.44p 663.84p 712126
04/03/2016 669.96p 676.85p 661.17p 668.43p 636926
03/03/2016 670.73p 673.79p 666.52p 673.02p 612516
02/03/2016 676.46p 679.33p 666.52p 669.58p 785762
01/03/2016 650.08p 668.05p 647.02p 668.05p 618415
29/02/2016 650.08p 653.25p 642.43p 648.55p 508368
26/02/2016 647.40p 656.20p 644.34p 654.28p 469147
25/02/2016 634.02p 645.49p 623.96p 644.72p 611888
24/02/2016 629.43p 634.78p 618.72p 626.75p 603327
23/02/2016 632.87p 646.25p 626.75p 627.90p 458398
22/02/2016 634.02p 643.96p 619.10p 638.99p 247373
19/02/2016 648.93p 648.93p 628.66p 635.55p 635029
18/02/2016 637.46p 639.75p 623.69p 635.55p 598828
17/02/2016 614.90p 636.31p 614.90p 632.10p 655063
16/02/2016 621.40p 626.75p 612.33p 617.96p 599687
15/02/2016 620.63p 629.43p 617.57p 621.40p 467567
12/02/2016 603.42p 610.31p 599.60p 606.87p 744934
11/02/2016 616.43p 618.34p 594.25p 599.98p 1050026
10/02/2016 608.78p 625.60p 603.90p 613.75p 732045
09/02/2016 611.46p 620.25p 596.83p 600.75p 753533
08/02/2016 624.46p 633.63p 611.07p 611.46p 876523
05/02/2016 631.72p 639.75p 622.16p 622.16p 517739
04/02/2016 629.81p 636.31p 628.66p 634.02p 675794
03/02/2016 656.58p 656.58p 627.13p 629.43p 493626
02/02/2016 653.90p 654.67p 641.28p 643.96p 503649
01/02/2016 661.55p 661.55p 648.93p 654.28p 561991
29/01/2016 654.67p 661.17p 641.66p 661.17p 783058
28/01/2016 650.08p 664.61p 645.87p 648.55p 319051
27/01/2016 651.61p 652.89p 642.05p 648.93p 323434
26/01/2016 639.75p 650.18p 637.08p 649.70p 278087
25/01/2016 659.64p 659.64p 643.96p 650.08p 552390
22/01/2016 655.81p 658.77p 644.34p 653.52p 529446
21/01/2016 644.72p 645.49p 634.40p 644.72p 477652
20/01/2016 647.78p 654.36p 632.87p 636.69p 469068
19/01/2016 655.43p 665.76p 650.46p 663.46p 466236
18/01/2016 653.14p 661.17p 646.25p 646.25p 361338
15/01/2016 665.37p 671.11p 644.72p 656.58p 481058
14/01/2016 670.34p 677.14p 657.34p 666.90p 464638
13/01/2016 679.14p 679.67p 666.33p 672.26p 1328004
12/01/2016 672.64p 674.93p 661.93p 671.87p 476832
11/01/2016 669.96p 677.23p 665.37p 668.81p 386031
08/01/2016 677.99p 682.58p 672.64p 672.64p 367435
07/01/2016 669.20p 677.23p 665.65p 675.70p 431398
06/01/2016 689.08p 692.91p 679.90p 683.35p 235642
05/01/2016 698.64p 700.94p 688.70p 691.76p 278975
04/01/2016 690.61p 702.85p 689.46p 692.91p 524377
31/12/2015 711.64p 713.64p 701.32p 701.32p 115965
30/12/2015 703.61p 705.91p 699.79p 705.14p 229407
29/12/2015 684.88p 703.61p 684.88p 703.23p 461988
24/12/2015 702.85p 703.23p 690.33p 700.55p 74846
23/12/2015 695.58p 701.32p 689.85p 699.41p 304708
22/12/2015 699.02p 699.79p 685.26p 689.85p 356785
21/12/2015 693.29p 701.32p 692.52p 692.52p 246966
18/12/2015 686.79p 703.61p 686.79p 694.05p 574758
17/12/2015 697.49p 700.94p 690.61p 695.97p 406392
16/12/2015 690.99p 693.29p 686.19p 687.93p 439986
15/12/2015 686.02p 690.61p 684.02p 686.79p 493181
14/12/2015 698.64p 700.55p 679.14p 684.49p 325588
11/12/2015 697.49p 701.89p 695.20p 695.58p 550652
10/12/2015 695.97p 702.47p 694.82p 697.88p 380981
09/12/2015 697.88p 702.25p 694.44p 699.02p 673903
08/12/2015 696.35p 699.79p 689.89p 695.97p 325581
07/12/2015 689.85p 699.41p 689.85p 698.64p 459645
04/12/2015 685.26p 690.61p 679.95p 689.85p 402377
03/12/2015 692.14p 702.57p 687.25p 687.93p 541438
02/12/2015 700.17p 700.55p 691.76p 696.35p 388337
01/12/2015 698.26p 702.08p 696.26p 699.41p 388494
30/11/2015 697.49p 702.08p 688.03p 699.79p 408851
27/11/2015 689.08p 696.73p 689.08p 695.97p 233734
26/11/2015 688.32p 692.52p 684.11p 692.52p 1734786
25/11/2015 682.20p 687.17p 673.28p 686.41p 393134
24/11/2015 671.49p 680.67p 668.97p 679.52p 236843
23/11/2015 679.52p 683.35p 678.37p 678.76p 260538
20/11/2015 676.08p 684.11p 668.23p 684.11p 292569
19/11/2015 673.02p 680.29p 671.02p 678.37p 496707
18/11/2015 669.58p 673.02p 654.67p 673.02p 345791
17/11/2015 662.70p 669.96p 652.02p 668.43p 463995
16/11/2015 651.61p 658.11p 637.41p 657.73p 205704
13/11/2015 657.73p 658.87p 650.46p 655.81p 249654
12/11/2015 671.87p 671.87p 654.67p 659.64p 253725
11/11/2015 663.84p 671.49p 663.08p 669.58p 926437
10/11/2015 665.37p 666.14p 660.78p 664.99p 347190
09/11/2015 662.70p 669.20p 662.31p 664.23p 713529
06/11/2015 660.40p 668.05p 660.40p 664.99p 463705
05/11/2015 660.78p 668.05p 659.25p 663.46p 366623
04/11/2015 657.73p 663.84p 647.02p 658.87p 403032
03/11/2015 662.31p 662.70p 656.58p 657.73p 326454
02/11/2015 650.08p 658.87p 647.97p 658.87p 635519
30/10/2015 655.05p 657.73p 646.77p 654.28p 360479
29/10/2015 656.58p 658.49p 646.06p 656.20p 465747
28/10/2015 647.02p 657.19p 647.02p 656.58p 232436
27/10/2015 645.49p 655.05p 645.49p 650.08p 504118
26/10/2015 652.37p 653.90p 647.40p 651.22p 409090
23/10/2015 643.19p 655.81p 641.28p 650.08p 1047516
22/10/2015 634.02p 640.52p 629.05p 638.61p 498940
21/10/2015 634.40p 634.40p 625.99p 631.34p 302335
20/10/2015 628.66p 632.10p 627.52p 628.28p 282459
19/10/2015 626.37p 630.58p 622.07p 626.75p 272327
16/10/2015 622.93p 632.36p 622.16p 626.37p 332895
15/10/2015 621.02p 621.78p 606.52p 619.10p 410828
14/10/2015 619.10p 624.07p 616.43p 616.81p 370084
13/10/2015 627.52p 628.74p 619.87p 625.22p 467524
12/10/2015 630.58p 634.32p 627.13p 630.19p 382847
09/10/2015 630.19p 640.52p 630.19p 632.49p 507115
08/10/2015 631.72p 634.40p 625.22p 630.58p 376258
07/10/2015 632.49p 637.27p 628.01p 632.10p 1111690
06/10/2015 635.55p 638.83p 630.19p 631.72p 318881

*Close Price adjusted for both dividends and splits