livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Phoenix Group Holdings - (PHNX) share price history


Phoenix Group Holdings share pricePHNX share price tradesPHNX Fundamentals watchlistADD to watchlist
Phoenix Group Holdings - (PHNX) share price history
Date Open High Low Close Volume
14/02/2020 797.40 799.95 791.30 795.30 736,422
12/02/2020 790.40 796.80 783.10 796.80 769,068
11/02/2020 779.80 790.35 778.50 789.70 810,617
10/02/2020 783.00 784.00 775.90 777.70 589,034
07/02/2020 775.00 787.80 775.00 784.10 885,245
06/02/2020 789.90 790.30 781.40 782.10 1,015,980
05/02/2020 764.90 785.30 764.90 779.90 1,169,839
04/02/2020 763.40 775.50 763.40 770.20 992,212
03/02/2020 763.00 767.70 756.80 764.40 1,008,910
31/01/2020 774.20 774.20 753.60 758.00 1,108,074
30/01/2020 766.30 785.00 760.85 767.40 954,407
29/01/2020 766.30 772.40 761.40 769.10 921,554
28/01/2020 745.60 764.40 745.10 760.80 819,277
27/01/2020 760.50 764.60 742.80 744.00 1,153,286
24/01/2020 759.00 777.80 758.50 765.50 1,255,908
23/01/2020 744.90 757.70 741.93 753.90 1,369,150
22/01/2020 731.80 749.00 731.80 744.00 1,593,870
21/01/2020 731.00 741.40 727.03 739.10 784,875
20/01/2020 740.20 746.00 738.70 738.70 521,003
17/01/2020 737.10 744.90 737.10 743.00 1,096,806
16/01/2020 743.00 743.00 734.40 736.80 814,165
15/01/2020 743.20 743.44 735.00 741.50 1,089,070
14/01/2020 735.80 742.00 732.50 742.00 1,120,559
13/01/2020 734.80 737.20 728.90 733.90 1,320,485
10/01/2020 752.20 752.20 733.20 734.00 735,198
08/01/2020 747.40 749.60 737.30 746.30 528,863
07/01/2020 747.40 752.55 746.50 749.60 727,746
06/01/2020 749.00 749.00 737.20 746.10 972,183
03/01/2020 748.60 752.90 743.00 751.80 648,546
02/01/2020 750.00 757.60 747.30 754.90 585,741

Phoenix Group Holdings - (PHNX) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices