Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/05/2013 504.38p 505.96p 498.05p 501.71p 391257
21/05/2013 504.77p 511.27p 497.50p 502.09p 430139
20/05/2013 504.77p 505.53p 502.85p 504.77p 192872
17/05/2013 500.18p 509.87p 498.27p 503.62p 295760
16/05/2013 497.12p 508.21p 494.06p 499.41p 483953
15/05/2013 491.00p 494.82p 487.94p 494.44p 358472
14/05/2013 487.18p 491.76p 486.16p 489.47p 361336
13/05/2013 486.03p 490.23p 486.03p 488.71p 199513
10/05/2013 493.29p 499.41p 486.03p 489.09p 438403
09/05/2013 488.71p 496.80p 487.18p 491.38p 428603
08/05/2013 489.47p 489.47p 483.24p 484.88p 290485
07/05/2013 489.47p 489.47p 482.20p 486.79p 449104
03/05/2013 493.29p 499.03p 487.94p 489.47p 662758
02/05/2013 489.09p 491.76p 485.26p 489.09p 334427
01/05/2013 489.47p 493.29p 484.12p 488.71p 224011
30/04/2013 494.06p 494.44p 481.44p 485.26p 402359
29/04/2013 489.47p 491.38p 484.12p 489.47p 351922
26/04/2013 486.79p 489.47p 481.82p 489.47p 314259
25/04/2013 489.47p 489.47p 484.88p 487.94p 288147
24/04/2013 489.47p 489.47p 486.79p 488.71p 252466
23/04/2013 484.88p 492.53p 484.49p 489.47p 299788
22/04/2013 479.91p 490.23p 479.91p 485.65p 96713
19/04/2013 481.82p 484.34p 476.59p 481.82p 798979
18/04/2013 482.59p 489.47p 480.29p 481.06p 311736
17/04/2013 489.47p 489.47p 478.27p 481.82p 324821
16/04/2013 494.44p 494.44p 482.20p 488.32p 204525
15/04/2013 494.06p 500.70p 489.06p 490.62p 145563
12/04/2013 498.65p 500.94p 493.29p 497.12p 133552
11/04/2013 494.82p 501.87p 493.68p 498.65p 191809
10/04/2013 487.18p 494.06p 486.41p 494.06p 307339
09/04/2013 481.44p 489.09p 480.67p 486.79p 198451
08/04/2013 490.62p 490.62p 477.62p 480.67p 236987
05/04/2013 503.24p 503.24p 474.17p 477.62p 529448
04/04/2013 516.24p 516.24p 488.71p 488.71p 406754
03/04/2013 515.47p 524.65p 505.15p 505.15p 355222
02/04/2013 516.24p 531.92p 514.71p 524.65p 869286
28/03/2013 502.09p 511.65p 497.50p 510.88p 422729
27/03/2013 512.80p 519.94p 496.74p 497.12p 528002
26/03/2013 504.00p 511.27p 497.39p 510.12p 481132
25/03/2013 497.12p 507.83p 495.70p 503.62p 719413
22/03/2013 465.00p 497.50p 463.08p 496.74p 878013
21/03/2013 465.00p 473.41p 461.52p 463.08p 260516
20/03/2013 478.00p 479.91p 461.55p 467.67p 588482
19/03/2013 478.00p 489.09p 478.00p 479.91p 174836
18/03/2013 478.76p 489.47p 478.00p 484.12p 317773
15/03/2013 482.59p 493.29p 478.76p 478.76p 787893
14/03/2013 473.79p 489.47p 472.64p 485.65p 310679
13/03/2013 481.44p 484.50p 472.64p 474.56p 159976
12/03/2013 489.47p 489.47p 479.53p 481.44p 388518
11/03/2013 482.97p 489.47p 481.82p 489.47p 348562
08/03/2013 482.59p 491.00p 482.59p 487.56p 393295
07/03/2013 482.20p 487.18p 481.82p 485.65p 188500
06/03/2013 486.41p 487.94p 484.12p 487.56p 344032
05/03/2013 483.73p 489.47p 483.73p 487.18p 201580
04/03/2013 485.65p 488.71p 479.17p 485.65p 215010
01/03/2013 493.29p 493.29p 482.59p 489.47p 215404
28/02/2013 488.71p 499.41p 478.00p 493.68p 14942383
27/02/2013 487.94p 492.15p 483.35p 489.47p 314378
26/02/2013 497.12p 499.41p 486.41p 490.62p 250693
25/02/2013 500.94p 511.27p 495.97p 499.41p 245210
22/02/2013 500.56p 502.47p 491.38p 500.18p 251305
21/02/2013 496.35p 501.32p 492.53p 497.12p 305669
20/02/2013 486.03p 501.32p 486.03p 501.32p 213815
19/02/2013 487.94p 491.00p 486.41p 487.94p 351151
18/02/2013 484.12p 492.15p 484.12p 488.71p 439989
15/02/2013 482.97p 490.15p 481.82p 487.18p 139325
14/02/2013 478.00p 489.47p 478.00p 489.47p 301991
13/02/2013 475.70p 484.88p 475.70p 481.82p 234526
12/02/2013 481.82p 485.65p 478.00p 481.82p 213534
11/02/2013 474.17p 489.09p 474.17p 481.82p 488668
08/02/2013 474.17p 481.82p 474.17p 480.29p 436692
07/02/2013 480.29p 481.82p 474.17p 477.23p 228415
06/02/2013 487.94p 487.94p 478.09p 481.06p 251275
05/02/2013 481.82p 489.47p 481.82p 485.65p 161090
04/02/2013 486.03p 489.47p 481.44p 483.35p 502348
01/02/2013 489.47p 489.47p 482.20p 489.47p 216685
31/01/2013 485.65p 489.47p 470.92p 489.47p 325552
30/01/2013 455.05p 495.20p 451.99p 481.82p 1234601
29/01/2013 420.88p 444.55p 420.88p 440.64p 218927
28/01/2013 435.79p 438.77p 429.08p 436.54p 51784
25/01/2013 429.83p 435.05p 427.96p 435.05p 44934
24/01/2013 426.47p 436.81p 423.49p 436.16p 123793
23/01/2013 434.67p 435.79p 420.13p 423.49p 124420
22/01/2013 426.10p 442.01p 423.12p 430.20p 317837
21/01/2013 430.20p 437.28p 423.20p 437.28p 134719
18/01/2013 421.25p 433.18p 420.51p 424.98p 115636
17/01/2013 417.53p 424.98p 417.53p 423.86p 162821
16/01/2013 420.13p 421.25p 415.29p 421.25p 189345
15/01/2013 417.90p 421.25p 417.90p 421.25p 135171
14/01/2013 415.29p 421.25p 412.68p 420.88p 209779
11/01/2013 420.88p 422.74p 415.66p 416.03p 69912
10/01/2013 419.02p 426.10p 411.56p 417.53p 135751
09/01/2013 414.92p 422.77p 414.92p 422.37p 187843
08/01/2013 411.19p 417.15p 411.19p 415.29p 77447
07/01/2013 411.19p 420.13p 409.70p 417.90p 251518
04/01/2013 413.80p 413.80p 407.46p 411.19p 61438
03/01/2013 409.70p 417.90p 406.71p 417.53p 190119
02/01/2013 406.34p 414.92p 403.72p 408.21p 396107
31/12/2012 402.61p 406.34p 399.88p 406.34p 19888
28/12/2012 405.97p 406.34p 399.26p 401.87p 26952
27/12/2012 414.92p 415.23p 407.09p 410.07p 31571
24/12/2012 404.10p 413.05p 404.10p 409.70p 13929
21/12/2012 401.12p 406.34p 395.26p 406.34p 258282
20/12/2012 402.61p 408.58p 402.61p 406.34p 135642
19/12/2012 405.22p 416.78p 399.26p 402.61p 199907
18/12/2012 400.38p 402.61p 395.90p 402.61p 163427
17/12/2012 392.92p 408.95p 392.92p 400.75p 411181
14/12/2012 397.02p 401.50p 391.43p 401.50p 180534
13/12/2012 400.75p 404.85p 395.16p 401.12p 110728
12/12/2012 387.70p 404.48p 387.70p 402.61p 154311
11/12/2012 386.21p 390.31p 386.21p 389.19p 125215
10/12/2012 397.77p 398.89p 386.21p 386.21p 171474
07/12/2012 394.04p 398.89p 386.96p 397.77p 130395
06/12/2012 388.07p 401.12p 388.07p 395.16p 122372
05/12/2012 374.65p 391.43p 374.65p 391.43p 349784
04/12/2012 375.40p 383.97p 373.91p 380.25p 294450
03/12/2012 371.67p 379.87p 371.67p 378.01p 187076
30/11/2012 375.40p 376.52p 372.42p 376.52p 152332
29/11/2012 372.12p 374.65p 370.40p 371.75p 67518
28/11/2012 371.82p 372.92p 368.99p 372.42p 44505
27/11/2012 374.65p 376.52p 372.04p 376.52p 29098
26/11/2012 371.22p 375.77p 369.96p 375.03p 33149
23/11/2012 371.67p 376.15p 371.67p 373.16p 68607
22/11/2012 372.04p 374.28p 367.12p 371.67p 56927
21/11/2012 364.59p 369.81p 364.59p 369.58p 37643
20/11/2012 365.78p 367.87p 363.47p 367.87p 59846
19/11/2012 367.80p 371.15p 365.33p 366.83p 270380
16/11/2012 371.45p 372.72p 365.71p 365.71p 114275
15/11/2012 374.65p 374.65p 368.91p 370.55p 152411
14/11/2012 376.52p 384.35p 373.91p 376.52p 255286
13/11/2012 377.26p 377.26p 372.79p 375.40p 73029
12/11/2012 378.01p 379.87p 373.16p 375.77p 84759
09/11/2012 377.64p 379.50p 373.54p 378.01p 302533
08/11/2012 379.50p 384.35p 377.26p 380.25p 390199
07/11/2012 371.30p 379.50p 371.22p 379.50p 317799
06/11/2012 361.61p 375.12p 361.61p 371.30p 379272
05/11/2012 372.79p 372.79p 363.02p 363.84p 65301
02/11/2012 372.79p 372.79p 369.81p 370.63p 98205
01/11/2012 367.65p 376.52p 363.32p 372.72p 213806
31/10/2012 369.66p 371.75p 365.33p 368.54p 192125
30/10/2012 364.51p 370.55p 361.90p 362.35p 122396
29/10/2012 363.99p 364.66p 358.62p 364.66p 221492
26/10/2012 371.37p 371.90p 363.40p 367.27p 179703
25/10/2012 371.97p 375.03p 370.18p 372.79p 209920
24/10/2012 371.15p 372.72p 368.02p 371.52p 112216
23/10/2012 371.60p 374.89p 363.84p 369.06p 93240
22/10/2012 372.19p 375.77p 369.06p 372.04p 195753
19/10/2012 372.79p 373.91p 368.99p 369.81p 196990
18/10/2012 380.25p 380.25p 375.40p 379.13p 95296
17/10/2012 380.25p 380.25p 377.64p 380.25p 401833
16/10/2012 375.03p 381.74p 375.03p 380.25p 221215
15/10/2012 373.54p 378.01p 372.49p 375.03p 199045
12/10/2012 372.19p 379.50p 369.44p 375.77p 72306
11/10/2012 371.37p 371.90p 366.83p 371.30p 136903
10/10/2012 375.03p 375.03p 364.96p 365.33p 107387
09/10/2012 374.28p 374.28p 365.78p 369.96p 61517
08/10/2012 377.64p 377.84p 372.79p 374.28p 467543
05/10/2012 380.99p 383.60p 374.28p 377.26p 100377
04/10/2012 380.25p 380.25p 373.69p 376.52p 165228
03/10/2012 378.76p 378.76p 373.54p 375.03p 100311
02/10/2012 380.62p 380.62p 376.52p 378.01p 135993
01/10/2012 375.03p 382.48p 375.03p 377.64p 165621
28/09/2012 380.25p 381.36p 378.38p 379.50p 222121
27/09/2012 377.26p 381.82p 375.77p 379.50p 216402
26/09/2012 377.26p 383.97p 376.89p 380.25p 115031
25/09/2012 379.13p 384.72p 376.89p 383.97p 278009
24/09/2012 382.11p 388.07p 380.25p 380.25p 191488
21/09/2012 385.84p 391.06p 380.99p 389.19p 230698
20/09/2012 383.60p 387.70p 379.50p 387.70p 211309
19/09/2012 380.62p 387.33p 379.50p 380.99p 315233
18/09/2012 384.72p 384.72p 377.86p 382.11p 72963
17/09/2012 387.70p 391.43p 384.35p 387.70p 281727
14/09/2012 382.48p 394.79p 376.15p 391.80p 447841
13/09/2012 378.01p 388.07p 372.79p 385.47p 258830
12/09/2012 378.76p 385.11p 372.79p 379.50p 451274
11/09/2012 378.76p 378.76p 369.73p 378.76p 100232
10/09/2012 372.79p 377.64p 370.93p 373.54p 281311
07/09/2012 372.79p 374.65p 368.02p 371.67p 308136
06/09/2012 364.59p 369.29p 358.25p 368.39p 450425
05/09/2012 366.75p 369.58p 355.72p 357.88p 306494
04/09/2012 383.97p 383.97p 375.03p 379.13p 362440
03/09/2012 365.33p 378.38p 364.22p 378.38p 409832
31/08/2012 365.33p 372.49p 364.59p 365.33p 497282
30/08/2012 361.68p 370.96p 361.68p 369.66p 365221
29/08/2012 363.84p 370.26p 358.62p 365.33p 92913
28/08/2012 365.26p 369.35p 362.35p 366.08p 185296
24/08/2012 361.61p 371.52p 355.42p 371.52p 57154
23/08/2012 370.48p 370.49p 356.24p 361.61p 104307
22/08/2012 382.86p 382.86p 363.99p 365.33p 66029
21/08/2012 372.79p 373.91p 363.55p 367.12p 91908
20/08/2012 370.18p 370.18p 362.20p 362.20p 88825
17/08/2012 362.43p 373.54p 361.55p 367.94p 126953
16/08/2012 362.65p 365.33p 354.60p 359.82p 129460
15/08/2012 372.12p 378.01p 355.49p 355.49p 217658
14/08/2012 365.26p 375.77p 363.99p 366.97p 41605
13/08/2012 368.99p 369.88p 360.94p 362.95p 43814
10/08/2012 357.88p 365.33p 357.88p 363.25p 60003
09/08/2012 367.42p 373.91p 358.77p 363.25p 79321
08/08/2012 368.62p 373.91p 361.83p 370.33p 30701
07/08/2012 363.17p 376.15p 363.17p 367.50p 36914

*Close Price adjusted for both dividends and splits