PHNX.L - Phoenix Group Holdings

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jun 2018768.00777.00761.00774.50774.50395,735
21 Jun 2018780.50785.00766.50766.50766.50822,554
20 Jun 2018781.00784.00778.50779.50779.502,041,498
19 Jun 2018775.00785.50770.00777.00777.001,218,983
18 Jun 2018780.00788.00776.00779.00779.001,011,491
15 Jun 2018795.50795.50776.00777.50777.501,772,181
14 Jun 2018781.00798.00772.50796.50796.501,455,190
13 Jun 2018787.00792.50783.50784.00784.001,486,202
12 Jun 2018788.00789.00773.50788.50788.501,325,124
11 Jun 2018774.00787.00771.50783.50783.501,249,650
08 Jun 2018776.50780.50771.00773.00773.001,810,081
07 Jun 2018788.00788.00765.50782.00782.00748,238
06 Jun 2018785.00785.00776.50780.00780.001,428,812
05 Jun 2018785.00787.50778.50778.50778.50794,893
04 Jun 2018781.00789.00781.00785.50785.50822,138
01 Jun 2018781.00789.50779.50781.00781.001,413,908
31 May 2018786.50789.50773.50775.00775.001,631,432
30 May 2018771.00785.00770.00783.50783.502,134,480
29 May 2018789.50789.50770.00772.00772.001,359,489
25 May 2018797.00809.00793.50794.50794.501,282,025
24 May 2018790.00798.50787.00792.50792.50958,391
23 May 2018798.00801.50787.00788.00788.001,110,709
22 May 2018801.50807.00798.50803.50803.501,576,309
21 May 2018794.00803.00792.00799.50799.501,137,615
18 May 2018790.00793.50787.00790.50790.501,011,795
17 May 2018785.00792.50785.00790.00790.001,228,569
16 May 2018791.00792.00781.00781.50781.50804,251
15 May 2018793.00793.00786.00790.00790.001,125,651
14 May 2018795.50802.50788.50792.50792.50917,436
11 May 2018794.50801.00787.50795.50795.50792,007
10 May 2018789.00797.00789.00796.00796.00770,938
09 May 2018781.00789.00780.00789.00789.00950,725
08 May 2018777.00791.50777.00781.50781.501,051,143
04 May 2018779.00783.50770.00778.50778.503,707,141
03 May 2018788.50789.50779.00779.00779.00836,405
02 May 2018798.00809.50785.00787.00787.001,293,629
01 May 2018788.50803.00783.50797.00797.00910,005
30 Apr 2018786.50800.00785.50787.00787.001,170,453
27 Apr 2018780.50789.00777.50787.00787.00719,579
26 Apr 2018776.00781.00773.50780.50780.50940,618
25 Apr 2018776.00778.50770.00775.00775.00961,179
24 Apr 2018788.50790.50776.50780.00780.001,126,148
23 Apr 2018767.00792.00767.00788.00788.001,559,819
20 Apr 2018782.00786.00770.00774.50774.501,439,690
19 Apr 2018773.00783.00773.00779.50779.501,077,237
18 Apr 2018770.50779.50770.50774.00774.001,546,575
17 Apr 2018773.00773.50763.50771.50771.501,551,965
16 Apr 2018774.00775.50771.00773.50773.50884,107
13 Apr 2018773.50778.00770.00777.00777.00781,810
12 Apr 2018765.00780.00763.00772.00772.00902,855
11 Apr 2018767.50769.50762.50766.00766.00999,238
10 Apr 2018768.00770.00764.00768.50768.50908,774
09 Apr 2018768.00770.00764.00767.50767.50925,884
06 Apr 2018762.50768.50758.50768.00768.001,222,516
05 Apr 2018764.50769.00761.50764.50764.501,041,180
04 Apr 2018769.50769.50755.50759.50759.501,160,584
03 Apr 2018758.50769.50755.50766.00766.001,124,353
29 Mar 2018768.50772.50762.50763.50763.501,068,270
28 Mar 2018756.00766.50748.50766.50766.50984,018
27 Mar 2018757.00770.50756.00760.50760.501,438,577
26 Mar 2018753.50757.00749.50750.50750.50747,009
23 Mar 2018753.00756.50746.00753.00753.001,361,879
22 Mar 2018763.50773.50755.50756.00756.001,871,478
22 Mar 201825.1 Dividend
21 Mar 2018786.50795.50779.00789.00763.901,556,863
20 Mar 2018782.00788.00779.00785.00760.031,010,052
19 Mar 2018785.50787.00779.50781.50756.641,400,786
16 Mar 2018798.50798.50781.00781.00756.154,781,560
15 Mar 2018776.00799.00771.50795.50770.192,109,825
14 Mar 2018797.00797.00786.00789.50764.381,577,455
13 Mar 2018800.00800.00790.00793.50768.261,440,642
12 Mar 2018798.00801.00792.50797.50772.131,523,985
09 Mar 2018803.00807.00795.00797.50772.131,160,250
08 Mar 2018796.50806.50791.00804.50778.911,496,255
07 Mar 2018782.50800.50777.50798.00772.612,197,022
06 Mar 2018784.50788.00775.50781.50756.641,193,600
05 Mar 2018774.50779.00772.50779.00754.221,214,391
02 Mar 2018775.50787.00773.00774.50749.861,598,527
01 Mar 2018785.00787.50779.50780.00755.191,468,963
28 Feb 2018790.00798.50785.50785.50760.511,697,818
27 Feb 2018796.50802.50782.00790.50765.351,744,070
26 Feb 2018815.50820.00786.00795.00769.714,083,907
23 Feb 2018763.50817.00763.50815.00789.074,431,343
22 Feb 2018756.00762.50754.00759.50735.34710,176
21 Feb 2018757.50763.00754.50760.00735.82810,802
20 Feb 2018757.00761.00754.00759.00734.85817,875
19 Feb 2018751.50759.00749.50754.50730.50770,437
16 Feb 2018744.00753.00741.50748.00724.20737,742
15 Feb 2018744.50755.00738.50741.00717.43932,990
14 Feb 2018743.50746.50735.00737.50714.04842,004
13 Feb 2018742.50746.50733.50740.50716.94904,684
12 Feb 2018747.50753.00738.50741.50717.911,040,601
09 Feb 2018725.00743.00719.00739.00715.491,876,250
08 Feb 2018743.50745.50722.50725.50702.42875,984
07 Feb 2018732.50743.50723.50740.00716.461,473,142
06 Feb 2018740.00743.00725.50725.50702.421,761,816
05 Feb 2018750.00751.50740.00746.00722.27944,770
02 Feb 2018758.50760.00750.00753.00729.051,299,627
01 Feb 2018764.00766.50757.50759.00734.85696,952
31 Jan 2018769.50770.00762.00764.00739.701,119,070
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes