Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
19/10/2011 385.47p 391.43p 377.26p 385.47p 31522
18/10/2011 384.35p 392.55p 381.74p 386.96p 13875
17/10/2011 393.29p 393.29p 384.35p 389.57p 18604
14/10/2011 361.31p 389.57p 361.31p 389.57p 51176
13/10/2011 372.79p 376.15p 368.76p 368.76p 76994
12/10/2011 356.31p 371.67p 356.31p 370.85p 100786
11/10/2011 343.19p 361.53p 343.19p 357.88p 204209
10/10/2011 357.80p 357.80p 351.99p 354.15p 34191
07/10/2011 357.88p 357.88p 351.02p 357.73p 47328
06/10/2011 329.40p 369.06p 329.40p 357.88p 184636
05/10/2011 353.85p 354.08p 335.88p 336.33p 31933
04/10/2011 342.07p 351.91p 339.31p 339.31p 106986
03/10/2011 346.25p 357.88p 346.25p 354.00p 28035
30/09/2011 357.88p 357.88p 344.06p 357.88p 183759
29/09/2011 372.27p 372.27p 355.57p 357.80p 65853
28/09/2011 356.61p 366.60p 355.63p 365.33p 50648
27/09/2011 365.33p 372.79p 359.07p 366.83p 53255
26/09/2011 366.45p 371.75p 366.45p 367.05p 51013
23/09/2011 371.30p 371.90p 363.02p 371.00p 46652
22/09/2011 370.26p 372.79p 362.73p 371.30p 48075
21/09/2011 375.40p 381.36p 371.60p 381.36p 56693
20/09/2011 384.35p 384.35p 371.30p 376.52p 91077
19/09/2011 387.70p 389.57p 370.58p 380.25p 37897
16/09/2011 387.70p 398.51p 384.72p 384.72p 728608
15/09/2011 392.92p 404.48p 379.87p 387.70p 62887
14/09/2011 386.96p 391.06p 373.91p 383.97p 74921
13/09/2011 366.75p 391.43p 366.75p 387.33p 120043
12/09/2011 366.75p 390.68p 366.75p 384.35p 34631
09/09/2011 375.03p 381.74p 371.00p 380.25p 110337
08/09/2011 379.13p 385.47p 363.25p 373.16p 156821
07/09/2011 386.21p 390.68p 361.68p 376.52p 155633
06/09/2011 387.70p 409.70p 387.70p 387.70p 158129
05/09/2011 395.16p 403.54p 392.92p 394.41p 166792
02/09/2011 408.58p 420.13p 387.70p 391.43p 78411
01/09/2011 401.12p 412.68p 397.02p 397.02p 46861
31/08/2011 399.63p 401.12p 387.70p 397.39p 118064
30/08/2011 403.73p 406.71p 391.43p 397.02p 65177
26/08/2011 411.56p 411.56p 388.07p 397.77p 59862
25/08/2011 398.89p 419.39p 395.53p 403.36p 53368
24/08/2011 385.47p 398.89p 383.97p 388.82p 81805
23/08/2011 384.72p 398.51p 382.48p 394.04p 61850
22/08/2011 372.79p 404.48p 372.79p 397.77p 83122
19/08/2011 368.69p 385.09p 359.74p 375.03p 114603
18/08/2011 383.23p 383.23p 371.30p 377.26p 83495
17/08/2011 383.97p 385.09p 373.16p 380.25p 39046
16/08/2011 380.99p 393.29p 377.64p 377.64p 48366
15/08/2011 394.79p 402.17p 370.78p 380.99p 77933
12/08/2011 370.78p 407.46p 365.26p 383.97p 111492
11/08/2011 342.67p 381.74p 342.22p 381.74p 386225
10/08/2011 346.47p 355.19p 341.25p 344.31p 247978
09/08/2011 352.66p 353.18p 320.60p 341.48p 195368
08/08/2011 350.72p 368.09p 348.71p 350.05p 107646
05/08/2011 365.33p 365.33p 354.67p 359.37p 165550
04/08/2011 389.94p 398.89p 361.68p 373.91p 193118
03/08/2011 403.73p 405.22p 378.38p 383.97p 190245
02/08/2011 419.02p 424.98p 402.61p 402.61p 133343
01/08/2011 432.44p 434.12p 419.39p 422.74p 121024
29/07/2011 428.71p 441.76p 423.12p 423.49p 51076
28/07/2011 430.57p 430.57p 422.00p 428.71p 59016
27/07/2011 428.71p 428.71p 423.49p 425.35p 45033
26/07/2011 425.35p 429.83p 423.86p 426.10p 60816
25/07/2011 428.34p 431.69p 424.61p 428.71p 71673
22/07/2011 426.47p 435.79p 420.13p 428.71p 184707
21/07/2011 420.88p 425.35p 417.53p 420.13p 165259
20/07/2011 421.25p 424.98p 420.51p 421.25p 83528
19/07/2011 416.03p 425.35p 416.03p 423.12p 77934
18/07/2011 420.13p 420.13p 410.82p 417.90p 58566
15/07/2011 417.53p 430.57p 413.42p 418.27p 142501
14/07/2011 420.88p 420.88p 412.31p 416.78p 157607
13/07/2011 426.10p 430.57p 420.51p 422.74p 52065
12/07/2011 427.22p 432.06p 419.76p 426.84p 120762
11/07/2011 433.18p 441.28p 427.96p 429.08p 183913
08/07/2011 451.45p 455.92p 433.56p 436.54p 142192
07/07/2011 453.31p 453.31p 442.50p 443.99p 201219
06/07/2011 451.08p 451.45p 447.35p 447.35p 160005
05/07/2011 457.04p 457.04p 447.35p 447.35p 118438
04/07/2011 458.16p 458.16p 449.21p 450.33p 58122
01/07/2011 455.18p 456.67p 450.70p 454.80p 238898
30/06/2011 451.45p 458.16p 445.11p 454.43p 132337
29/06/2011 443.25p 458.34p 441.38p 447.35p 192251
28/06/2011 446.60p 447.35p 435.68p 439.89p 148908
27/06/2011 444.37p 449.59p 444.37p 447.35p 90221
24/06/2011 450.33p 459.28p 442.13p 442.13p 122813
23/06/2011 454.43p 455.92p 442.92p 447.72p 139388
22/06/2011 457.04p 461.14p 452.57p 456.67p 74833
21/06/2011 457.79p 460.40p 456.30p 458.16p 95642
20/06/2011 454.80p 458.53p 449.59p 457.79p 198127
17/06/2011 466.36p 468.22p 453.31p 455.18p 547212
16/06/2011 471.21p 471.21p 455.18p 460.02p 191349
15/06/2011 484.25p 484.25p 468.60p 470.46p 80474
14/06/2011 483.51p 486.12p 480.15p 480.90p 87011
13/06/2011 490.22p 492.46p 482.76p 485.37p 176251
10/06/2011 485.00p 488.49p 485.00p 488.36p 165180
09/06/2011 490.59p 492.08p 488.36p 490.59p 107732
08/06/2011 482.39p 491.71p 481.27p 489.47p 165126
07/06/2011 493.95p 493.95p 491.34p 493.57p 123336
06/06/2011 495.44p 495.44p 488.36p 492.08p 129225
03/06/2011 493.95p 495.81p 485.75p 495.44p 121411
02/06/2011 483.51p 495.85p 483.51p 495.81p 60553
01/06/2011 495.81p 495.81p 486.49p 495.81p 126574
31/05/2011 496.18p 498.05p 488.73p 495.81p 118426
27/05/2011 499.54p 499.54p 494.16p 498.05p 179798
26/05/2011 500.66p 508.49p 494.69p 496.56p 122845
25/05/2011 502.15p 509.32p 492.08p 496.56p 60338
24/05/2011 505.50p 509.98p 493.95p 504.01p 198101
23/05/2011 497.30p 508.49p 494.69p 506.25p 65531
20/05/2011 502.15p 505.88p 502.15p 505.13p 27977
19/05/2011 509.98p 513.71p 502.52p 505.50p 26422
18/05/2011 501.03p 508.49p 497.30p 499.54p 134098
17/05/2011 508.86p 513.33p 499.17p 500.66p 341585
16/05/2011 511.47p 512.96p 508.11p 512.96p 93204
13/05/2011 500.66p 512.21p 500.66p 510.72p 159291
12/05/2011 505.50p 512.21p 505.50p 509.98p 70980
11/05/2011 512.21p 514.82p 505.13p 508.11p 63108
10/05/2011 500.66p 515.94p 500.66p 509.60p 94851
09/05/2011 500.66p 509.60p 498.42p 503.27p 104166
06/05/2011 494.32p 501.78p 492.46p 501.40p 132216
05/05/2011 495.81p 501.40p 492.08p 495.81p 257865
04/05/2011 501.03p 504.01p 493.95p 496.18p 98333
03/05/2011 494.32p 511.47p 494.32p 502.89p 182377
28/04/2011 482.39p 501.40p 482.39p 499.17p 223572
27/04/2011 481.65p 484.25p 476.43p 481.27p 45483
26/04/2011 486.12p 486.12p 476.80p 482.76p 78618
21/04/2011 475.31p 478.29p 470.09p 474.19p 103146
20/04/2011 472.70p 482.76p 468.22p 471.21p 301771
19/04/2011 473.44p 473.44p 468.22p 468.97p 231696
18/04/2011 487.98p 490.59p 467.85p 468.22p 127801
15/04/2011 485.37p 496.56p 485.00p 487.24p 142046
14/04/2011 494.32p 498.79p 483.14p 492.08p 126414
13/04/2011 496.18p 501.03p 486.86p 497.30p 62723
12/04/2011 500.66p 502.52p 488.36p 490.22p 364705
11/04/2011 498.79p 517.81p 498.79p 499.54p 571770
08/04/2011 493.57p 506.99p 493.20p 498.79p 770242
07/04/2011 490.59p 503.27p 487.61p 494.69p 301113
06/04/2011 501.78p 501.78p 487.98p 492.83p 82793
05/04/2011 507.37p 512.96p 499.91p 503.27p 265849
04/04/2011 504.39p 518.55p 500.28p 504.39p 202877
01/04/2011 496.56p 506.99p 495.81p 503.27p 212751
31/03/2011 503.27p 503.27p 494.69p 498.05p 354096
30/03/2011 499.54p 506.99p 499.54p 503.27p 362060
29/03/2011 506.99p 519.30p 502.52p 503.27p 356000
28/03/2011 492.08p 506.25p 492.08p 505.13p 150589
25/03/2011 507.74p 508.49p 500.28p 501.78p 105275
24/03/2011 495.81p 502.15p 495.81p 502.15p 145913
23/03/2011 498.05p 499.91p 492.08p 499.91p 48644
22/03/2011 497.68p 504.01p 488.36p 497.30p 254243
21/03/2011 488.36p 504.39p 484.63p 495.81p 95061
18/03/2011 472.70p 485.00p 472.70p 484.63p 362079
17/03/2011 473.44p 478.29p 465.99p 472.70p 153221
16/03/2011 469.34p 476.43p 468.97p 468.97p 130571
15/03/2011 473.44p 482.04p 468.97p 469.34p 174885
14/03/2011 480.15p 481.97p 473.44p 476.80p 108939
11/03/2011 496.18p 496.18p 478.66p 482.76p 254522
10/03/2011 491.34p 491.34p 479.41p 485.00p 212316
09/03/2011 492.83p 495.81p 353.06p 489.47p 106532
08/03/2011 490.59p 493.20p 485.00p 492.08p 147437
07/03/2011 492.08p 492.08p 483.14p 489.47p 70262
04/03/2011 489.10p 492.83p 485.75p 491.34p 62472
03/03/2011 490.96p 496.56p 486.86p 491.34p 70576
02/03/2011 488.36p 496.18p 488.36p 492.08p 68420
01/03/2011 499.91p 499.91p 487.61p 492.08p 161139
28/02/2011 492.08p 499.17p 489.47p 494.32p 611199
25/02/2011 490.59p 492.08p 484.63p 489.47p 113234
24/02/2011 488.36p 488.36p 479.41p 483.88p 158600
23/02/2011 492.83p 493.20p 482.76p 490.22p 64715
22/02/2011 493.57p 495.81p 489.85p 491.71p 281963
21/02/2011 495.07p 496.56p 492.08p 495.07p 76286
18/02/2011 492.08p 499.17p 490.59p 495.81p 202582
17/02/2011 484.63p 506.99p 483.88p 491.34p 984815
16/02/2011 491.71p 498.79p 483.88p 484.63p 758700
15/02/2011 486.86p 495.07p 483.88p 486.86p 130811
14/02/2011 490.59p 495.81p 483.88p 484.63p 185649
11/02/2011 489.85p 489.85p 482.39p 487.61p 182912
10/02/2011 483.14p 490.96p 477.54p 482.39p 254412
09/02/2011 484.63p 490.96p 482.39p 484.63p 449349
08/02/2011 473.44p 484.63p 467.85p 482.39p 1340144
07/02/2011 461.14p 477.17p 461.14p 471.58p 326659
04/02/2011 458.53p 463.75p 458.53p 463.75p 160765
03/02/2011 462.26p 465.62p 455.76p 464.12p 661574
02/02/2011 467.48p 467.48p 457.41p 462.26p 111175
01/02/2011 464.12p 469.34p 461.51p 465.62p 519575
31/01/2011 459.28p 468.60p 454.80p 462.26p 121220
28/01/2011 460.77p 465.99p 455.55p 456.30p 418676
27/01/2011 455.55p 465.99p 455.55p 459.28p 239851
26/01/2011 436.16p 462.26p 436.16p 460.02p 453916
25/01/2011 439.89p 439.89p 417.90p 438.40p 708149
24/01/2011 445.86p 447.35p 433.56p 435.79p 191730
21/01/2011 451.08p 451.08p 439.89p 440.64p 90397
20/01/2011 462.26p 462.26p 442.88p 442.88p 227629
19/01/2011 463.75p 465.99p 459.28p 459.28p 61528
18/01/2011 473.44p 473.44p 458.53p 463.01p 106878
17/01/2011 475.31p 477.92p 465.99p 465.99p 106659
14/01/2011 476.80p 480.90p 469.72p 473.44p 624591
13/01/2011 473.07p 479.78p 469.72p 473.82p 255558
12/01/2011 467.11p 476.80p 465.99p 469.72p 224220
11/01/2011 466.73p 469.34p 457.04p 465.24p 216264
10/01/2011 462.63p 464.12p 449.96p 454.80p 144430
07/01/2011 467.85p 468.97p 458.90p 461.14p 115604
06/01/2011 463.75p 475.68p 458.16p 462.63p 166453
05/01/2011 469.72p 469.72p 455.10p 462.26p 181222

*Close Price adjusted for both dividends and splits