U.S. Markets closed

Phoenix Group Holdings (PHNX.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
768.00-7.50 (-0.97%)
At close: 4:37PM BST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017771.00771.50761.50768.00768.00659,893
Aug 17, 2017778.50782.35774.50775.50775.50465,980
Aug 16, 2017777.00783.00773.00782.00782.00465,383
Aug 15, 2017775.00787.23763.90773.50773.50531,782
Aug 14, 2017770.00780.50768.40775.50775.50667,476
Aug 11, 2017765.50768.00759.50767.00767.00788,058
Aug 10, 2017774.50781.00764.00768.50768.50514,907
Aug 09, 2017785.00786.50764.85773.00773.00612,064
Aug 08, 2017785.00787.50778.80782.00782.00647,324
Aug 07, 2017792.00793.50784.50785.50785.50557,036
Aug 04, 2017779.50789.50778.00789.00789.00680,022
Aug 03, 2017774.00780.50774.00779.00779.00524,767
Aug 02, 2017770.50778.00766.50775.00775.00438,926
Aug 01, 2017764.50772.50763.50769.00769.00603,264
Jul 31, 2017760.00765.00758.00762.50762.50624,632
Jul 28, 2017761.00763.00754.50760.00760.00374,312
Jul 27, 2017763.00767.00761.00765.00765.00488,075
Jul 26, 2017758.50763.50756.50762.50762.50695,336
Jul 25, 2017753.00761.15752.00758.50758.50741,699
Jul 24, 2017753.00755.00745.50752.00752.001,148,268
Jul 21, 2017763.00768.00756.00758.00758.00598,901
Jul 20, 2017759.00762.50754.00761.00761.00463,850
Jul 19, 2017754.00757.50748.00757.00757.00670,128
Jul 18, 2017753.50754.50743.00753.50753.50769,914
Jul 17, 2017750.00755.50749.00750.50750.50574,682
Jul 14, 2017756.50756.50747.50750.00750.00551,777
Jul 13, 2017757.50758.00752.50755.00755.001,024,197
Jul 12, 2017761.00761.00751.00756.00756.00974,883
Jul 11, 2017771.50772.50757.50759.50759.50797,867
Jul 10, 2017776.50781.00767.50771.00771.00798,770
Jul 07, 2017772.50774.00759.50774.00774.001,088,803
Jul 06, 2017774.00774.70766.50771.50771.50807,144
Jul 05, 2017772.50773.50762.00773.50773.50518,727
Jul 04, 2017774.50775.50768.04772.00772.00734,009
Jul 03, 2017775.50775.50766.35773.50773.50929,067
Jun 30, 2017771.50779.00767.05774.00774.00140,975
Jun 29, 2017771.00773.50766.50770.00770.002,629,023
Jun 28, 2017765.00772.50761.50770.00770.00156,379
Jun 27, 2017771.50772.25762.00766.55766.55305,756
Jun 26, 2017773.00779.50771.50777.47777.4767,758
Jun 23, 2017767.50773.14765.50772.00772.00184,906
Jun 22, 2017774.50770.85764.36767.00767.00310,003
Jun 21, 2017779.50785.00768.50769.50769.50131,162
Jun 20, 2017777.50783.00775.00775.50775.50145,580
Jun 19, 2017787.00789.64774.50778.50778.50584,629
Jun 16, 2017763.50785.50763.50784.00784.002,044,866
Jun 15, 2017775.50779.00749.00762.00762.001,735,026
Jun 14, 2017787.50794.50779.00779.50779.501,505,680
Jun 13, 2017776.50789.50776.50786.00786.001,077,240
Jun 12, 2017770.00781.65768.00775.50775.501,102,027
Jun 09, 2017755.00772.00748.50771.00771.001,711,211
Jun 08, 2017757.50763.15755.50758.00758.00543,969
Jun 07, 2017751.00760.60750.50758.00758.00909,755
Jun 06, 2017756.50764.00745.80751.50751.501,053,659
Jun 05, 2017758.50766.50756.50757.50757.50499,809
Jun 02, 2017764.50766.50758.00764.00764.00805,247
Jun 01, 2017762.50765.40746.52762.50762.50932,690
May 31, 2017761.00766.50753.50754.50754.50984,130
May 30, 2017766.00772.50757.00765.00765.00639,398
May 26, 2017768.50770.50765.00766.00766.00700,098
May 25, 2017760.50768.50760.00767.50767.50602,177
May 24, 2017756.50760.50753.50758.00758.00529,023
May 23, 2017752.50758.00752.50755.50755.50650,777
May 22, 2017750.00755.50745.00752.00752.00699,610
May 19, 2017746.00754.00744.00747.50747.501,520,455
May 18, 2017747.00747.00738.50743.50743.501,945,949
May 17, 2017747.50749.50737.99745.00745.001,086,690
May 16, 2017759.50759.50744.00748.50748.501,242,508
May 15, 2017757.50764.10755.00757.00757.00737,547
May 12, 2017756.50762.50756.50759.50759.50495,915
May 11, 2017746.50757.50745.60757.50757.50745,151
May 10, 2017759.50762.50755.50755.50755.50480,306
May 09, 2017758.50765.00758.00761.50761.50764,930
May 08, 2017750.00762.15748.00758.00758.001,633,435
May 05, 2017746.50749.00740.00748.50748.501,230,722
May 04, 2017744.00747.00740.00745.50745.50844,998
May 03, 2017734.00743.00734.00741.00741.00815,627
May 02, 2017738.50743.00732.10738.00738.001,097,698
Apr 28, 2017746.00746.00738.00739.00739.00677,233
Apr 27, 2017742.50745.60739.50741.00741.00633,244
Apr 26, 2017748.00748.50739.00745.00745.001,129,666
Apr 25, 2017754.00754.00748.00748.00748.001,553,871
Apr 24, 2017752.50754.00743.00752.00752.00668,118
Apr 21, 2017738.00744.50736.00737.00737.00997,828
Apr 20, 2017741.00742.50734.80741.50741.501,961,841
Apr 19, 2017745.00754.50739.50740.00740.001,009,345
Apr 18, 2017747.00751.75742.00746.50746.501,672,922
Apr 13, 2017732.50748.50728.00747.00747.001,592,721
Apr 12, 2017726.00737.51726.00732.00732.00956,955
Apr 11, 2017728.00733.50723.00728.00728.001,082,442
Apr 10, 2017724.00728.00719.24726.50726.50827,972
Apr 07, 2017727.50730.11721.50724.00724.00936,028
Apr 06, 2017735.00738.00726.00729.50729.501,573,681
Apr 05, 2017739.00743.00735.00741.50741.501,083,494
Apr 04, 2017744.00748.50739.00740.50740.50866,736
Apr 03, 2017753.00756.54742.50744.00744.001,111,228
Mar 31, 2017743.50749.50729.50747.00747.001,012,777
Mar 30, 2017751.50759.00744.30747.50747.501,626,531
Mar 30, 201723.9 Dividend
Mar 29, 2017779.00780.00771.00775.50751.601,379,428
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...