Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
02/10/2015 631.72p 631.72p 622.16p 625.60p 355145
01/10/2015 624.84p 631.72p 623.69p 625.60p 546269
30/09/2015 630.96p 631.34p 622.54p 625.22p 431619
29/09/2015 624.84p 626.37p 617.96p 619.10p 725223
28/09/2015 636.69p 657.15p 627.52p 628.66p 460747
25/09/2015 630.96p 655.98p 627.73p 636.31p 776772
24/09/2015 637.46p 640.90p 623.31p 623.31p 698725
23/09/2015 630.96p 642.05p 627.52p 639.37p 632008
22/09/2015 650.46p 651.61p 632.47p 632.49p 531508
21/09/2015 653.90p 657.73p 647.78p 649.31p 437753
18/09/2015 659.25p 661.17p 652.37p 654.28p 2471657
17/09/2015 676.85p 690.86p 658.49p 661.55p 1408728
16/09/2015 661.93p 679.49p 656.04p 658.49p 894807
15/09/2015 657.73p 675.63p 650.84p 657.73p 517408
14/09/2015 663.08p 679.58p 653.90p 655.05p 671362
11/09/2015 661.17p 676.49p 651.99p 659.25p 547292
10/09/2015 642.05p 660.40p 641.66p 656.58p 691951
09/09/2015 643.58p 643.58p 635.16p 641.28p 538802
08/09/2015 627.13p 635.93p 625.60p 633.63p 472200
07/09/2015 627.13p 627.13p 619.87p 625.60p 453459
04/09/2015 637.84p 637.84p 620.63p 621.02p 881380
03/09/2015 640.14p 642.70p 636.31p 641.28p 415021
02/09/2015 637.46p 638.22p 626.37p 637.08p 650503
01/09/2015 641.66p 643.58p 632.49p 632.87p 709342
28/08/2015 634.78p 645.49p 629.81p 645.11p 834687
27/08/2015 645.11p 651.07p 632.09p 634.78p 1565744
26/08/2015 662.31p 666.14p 650.08p 659.64p 887982
25/08/2015 663.46p 668.05p 652.37p 663.84p 900699
24/08/2015 656.58p 657.33p 632.87p 647.02p 1011880
21/08/2015 669.96p 677.82p 668.30p 669.96p 575521
20/08/2015 674.55p 694.05p 671.11p 680.67p 759028
19/08/2015 672.64p 677.23p 669.20p 675.32p 424064
18/08/2015 676.46p 678.76p 670.88p 676.85p 442247
17/08/2015 681.05p 683.73p 673.79p 675.32p 247674
14/08/2015 680.29p 686.79p 678.76p 678.76p 446040
13/08/2015 674.55p 685.64p 674.55p 681.05p 493518
12/08/2015 677.61p 677.61p 670.73p 673.40p 467750
11/08/2015 675.32p 684.88p 675.32p 682.96p 238530
10/08/2015 687.17p 687.17p 677.99p 683.35p 369673
07/08/2015 686.41p 688.32p 680.29p 680.29p 324906
06/08/2015 661.55p 688.70p 661.55p 685.64p 1051990
05/08/2015 663.46p 668.43p 662.70p 665.37p 336807
04/08/2015 663.08p 665.97p 660.40p 665.76p 376046
03/08/2015 647.78p 660.40p 647.78p 660.02p 484946
31/07/2015 653.52p 653.52p 644.34p 652.37p 480384
30/07/2015 647.02p 653.14p 645.87p 649.70p 300693
29/07/2015 645.11p 651.22p 640.90p 646.64p 511889
28/07/2015 640.52p 650.46p 640.52p 648.17p 450487
27/07/2015 643.96p 650.46p 638.22p 640.52p 502057
24/07/2015 654.28p 654.28p 647.40p 651.99p 433879
23/07/2015 654.67p 658.11p 651.99p 654.28p 321918
22/07/2015 659.25p 659.64p 652.37p 653.14p 370816
21/07/2015 654.28p 657.34p 650.84p 657.34p 614975
20/07/2015 650.08p 655.05p 647.78p 651.99p 424690
17/07/2015 643.19p 650.08p 642.81p 649.31p 421155
16/07/2015 649.70p 650.08p 643.41p 647.02p 595635
15/07/2015 639.37p 640.14p 634.78p 637.84p 442290
14/07/2015 645.87p 645.87p 632.87p 637.08p 288190
13/07/2015 639.37p 645.11p 633.63p 638.99p 814650
10/07/2015 632.87p 633.50p 625.22p 630.96p 392771
09/07/2015 612.98p 625.60p 612.98p 619.87p 408119
08/07/2015 619.49p 621.78p 612.98p 619.87p 333734
07/07/2015 627.90p 627.90p 612.60p 614.90p 482750
06/07/2015 623.31p 629.43p 623.31p 625.60p 332883
03/07/2015 630.96p 637.46p 627.13p 630.96p 385543
02/07/2015 636.31p 641.66p 635.16p 637.46p 294278
01/07/2015 622.93p 640.14p 620.31p 627.13p 529576
30/06/2015 622.54p 629.05p 617.83p 627.13p 516180
29/06/2015 623.69p 627.13p 622.54p 622.54p 972070
26/06/2015 644.34p 644.34p 625.22p 628.66p 438561
25/06/2015 625.99p 634.78p 625.99p 632.10p 346504
24/06/2015 635.16p 636.69p 628.28p 630.96p 561328
23/06/2015 634.78p 637.08p 630.96p 631.72p 572207
22/06/2015 632.10p 636.57p 628.28p 632.49p 485169
19/06/2015 621.02p 632.10p 621.02p 624.84p 778858
18/06/2015 627.90p 629.81p 619.49p 629.81p 428953
17/06/2015 635.55p 638.99p 624.46p 627.52p 373157
16/06/2015 629.05p 634.78p 624.07p 633.25p 386344
15/06/2015 630.96p 633.63p 623.65p 629.43p 351559
12/06/2015 642.05p 646.67p 634.78p 637.46p 404063
11/06/2015 644.72p 646.64p 640.52p 646.25p 503687
10/06/2015 632.49p 641.66p 632.10p 640.90p 392934
09/06/2015 635.16p 640.14p 630.19p 632.87p 489827
08/06/2015 641.66p 647.16p 638.61p 639.37p 442038
05/06/2015 643.96p 651.66p 640.52p 643.58p 394170
04/06/2015 648.55p 653.14p 644.62p 650.84p 332593
03/06/2015 649.31p 656.58p 649.30p 655.05p 604916
02/06/2015 653.90p 656.20p 645.11p 650.46p 502267
01/06/2015 653.14p 658.49p 647.02p 652.75p 444993
29/05/2015 656.20p 660.78p 652.75p 654.67p 576647
28/05/2015 656.58p 657.73p 653.52p 657.73p 311943
27/05/2015 645.11p 660.78p 645.11p 658.87p 821372
26/05/2015 670.34p 670.34p 654.27p 654.67p 358184
22/05/2015 653.52p 661.55p 653.52p 657.73p 440088
21/05/2015 658.49p 660.82p 656.58p 657.34p 356033
20/05/2015 663.84p 664.06p 658.11p 660.40p 397009
19/05/2015 653.90p 661.93p 652.91p 661.93p 3026188
18/05/2015 650.08p 653.14p 645.11p 651.22p 599689
15/05/2015 645.11p 653.90p 644.72p 648.17p 394179
14/05/2015 643.58p 650.46p 642.81p 646.25p 792032
13/05/2015 645.49p 648.55p 641.66p 646.64p 850971
12/05/2015 640.90p 643.58p 635.55p 642.43p 550355
11/05/2015 655.43p 656.96p 647.78p 648.55p 580602
08/05/2015 657.34p 668.43p 651.61p 653.52p 1058523
07/05/2015 633.25p 646.25p 633.25p 644.72p 782426
06/05/2015 629.05p 637.08p 627.90p 634.78p 934011
05/05/2015 642.43p 646.64p 630.96p 630.96p 946539
01/05/2015 638.61p 643.58p 632.01p 642.43p 312381
30/04/2015 637.84p 645.87p 637.84p 645.11p 630964
29/04/2015 642.43p 650.84p 635.55p 640.90p 656396
28/04/2015 651.22p 651.22p 641.66p 644.72p 654643
27/04/2015 642.43p 655.43p 642.43p 648.93p 512102
24/04/2015 640.52p 660.78p 638.77p 646.25p 691302
23/04/2015 646.25p 646.25p 641.66p 644.34p 589024
22/04/2015 643.19p 648.93p 639.75p 644.34p 569666
21/04/2015 647.40p 650.84p 639.37p 644.72p 885472
20/04/2015 642.43p 648.81p 641.66p 642.81p 735505
17/04/2015 653.14p 653.52p 638.99p 642.43p 603402
16/04/2015 650.46p 652.75p 648.09p 649.31p 659663
15/04/2015 656.58p 656.58p 650.08p 653.52p 448068
14/04/2015 649.70p 656.96p 649.70p 653.52p 2508814
13/04/2015 655.43p 657.73p 653.14p 654.28p 491832
10/04/2015 653.14p 656.96p 647.54p 656.96p 645378
09/04/2015 638.61p 651.61p 638.61p 648.93p 627449
08/04/2015 637.46p 644.35p 637.46p 640.52p 709042
07/04/2015 638.61p 643.58p 637.08p 641.28p 910225
02/04/2015 632.10p 634.02p 627.13p 634.02p 838296
01/04/2015 620.63p 632.10p 616.50p 627.90p 913048
31/03/2015 632.87p 639.93p 622.16p 622.16p 1139696
30/03/2015 635.16p 643.83p 632.87p 635.55p 1002994
27/03/2015 643.96p 649.96p 632.87p 636.69p 910780
26/03/2015 661.17p 664.75p 644.34p 646.25p 1695794
25/03/2015 679.14p 680.68p 674.55p 675.32p 2534834
24/03/2015 678.37p 679.90p 673.79p 676.85p 1129576
23/03/2015 680.67p 687.59p 671.87p 675.32p 1157390
20/03/2015 660.40p 715.09p 656.20p 679.14p 8198248
19/03/2015 665.37p 665.37p 653.52p 657.73p 2107209
18/03/2015 653.90p 669.96p 638.28p 659.25p 2083350
17/03/2015 653.90p 667.67p 651.99p 656.20p 997072
16/03/2015 660.40p 668.43p 651.61p 665.37p 1010093
13/03/2015 650.08p 660.62p 648.55p 654.67p 636555
12/03/2015 641.66p 650.08p 641.28p 650.08p 498649
11/03/2015 645.49p 647.40p 638.22p 642.81p 474115
10/03/2015 660.40p 660.40p 641.66p 642.81p 706134
09/03/2015 650.84p 660.02p 650.84p 658.11p 2106910
06/03/2015 656.20p 657.34p 650.46p 655.05p 545621
05/03/2015 646.25p 656.20p 646.25p 656.20p 621926
04/03/2015 644.72p 648.17p 642.29p 647.40p 505363
03/03/2015 651.99p 656.20p 643.58p 644.72p 315496
02/03/2015 647.78p 660.02p 646.02p 654.28p 552811
27/02/2015 666.90p 666.90p 645.71p 656.20p 837173
26/02/2015 656.96p 658.75p 653.52p 656.58p 681663
25/02/2015 652.75p 661.17p 650.08p 657.34p 515601
24/02/2015 649.70p 651.61p 647.85p 649.31p 954426
23/02/2015 650.08p 653.14p 645.87p 650.08p 549154
20/02/2015 641.66p 647.78p 637.46p 647.78p 522165
19/02/2015 638.22p 644.34p 637.46p 638.99p 733431
18/02/2015 639.75p 644.72p 632.49p 640.52p 451515
17/02/2015 642.43p 646.64p 631.72p 642.05p 434209
16/02/2015 638.61p 640.52p 632.91p 633.25p 211315
13/02/2015 636.69p 640.90p 634.78p 638.99p 589689
12/02/2015 626.75p 642.43p 626.75p 637.46p 356404
11/02/2015 636.69p 637.46p 631.72p 631.72p 199611
10/02/2015 628.28p 637.84p 628.28p 637.08p 732355
09/02/2015 627.13p 632.10p 623.31p 629.81p 700833
06/02/2015 624.46p 637.84p 624.46p 634.78p 439701
05/02/2015 627.90p 635.16p 625.60p 632.10p 458669
04/02/2015 641.28p 641.28p 635.55p 636.31p 481653
03/02/2015 634.78p 642.81p 633.71p 640.14p 527547
02/02/2015 645.11p 645.11p 632.87p 635.93p 428331
30/01/2015 646.64p 646.64p 637.46p 641.66p 1138731
29/01/2015 631.72p 641.28p 631.34p 641.28p 411501
28/01/2015 630.96p 637.46p 628.28p 637.46p 731214
27/01/2015 630.58p 631.72p 627.13p 631.72p 1701480
26/01/2015 627.90p 630.58p 621.02p 629.43p 411293
23/01/2015 632.10p 633.63p 628.28p 630.58p 492788
22/01/2015 623.31p 627.90p 621.02p 624.46p 477797
21/01/2015 620.25p 624.07p 618.72p 621.78p 327333
20/01/2015 631.72p 631.72p 622.93p 623.31p 433035
19/01/2015 627.13p 632.10p 624.84p 628.28p 518026
16/01/2015 617.19p 626.75p 614.90p 624.46p 591846
15/01/2015 622.93p 622.93p 603.42p 615.66p 652550
14/01/2015 627.13p 629.43p 611.84p 619.10p 621922
13/01/2015 613.75p 634.78p 609.54p 634.02p 727759
12/01/2015 617.96p 619.49p 609.54p 612.60p 361652
09/01/2015 612.98p 618.34p 609.93p 614.13p 404476
08/01/2015 609.54p 614.13p 607.25p 613.75p 453541
07/01/2015 605.34p 607.61p 600.06p 606.10p 743617
06/01/2015 617.96p 617.96p 599.22p 599.22p 781658
05/01/2015 626.37p 630.19p 613.02p 614.13p 416491
02/01/2015 630.96p 632.87p 623.11p 626.75p 385199
31/12/2014 619.87p 637.08p 619.87p 634.78p 358498
30/12/2014 624.84p 625.60p 619.87p 624.46p 191940
29/12/2014 615.28p 629.43p 615.28p 624.07p 440816
24/12/2014 616.81p 632.49p 616.81p 625.60p 144709
23/12/2014 624.46p 630.58p 624.07p 629.43p 323792
22/12/2014 620.25p 627.13p 619.49p 627.13p 793696
19/12/2014 617.96p 625.99p 616.43p 622.54p 1034016
18/12/2014 619.87p 619.87p 607.63p 618.72p 699774
17/12/2014 606.87p 610.69p 602.28p 607.63p 752180

*Close Price adjusted for both dividends and splits