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
10/06/2021 717.80 724.17 712.60 714.40 1,359,112
09/06/2021 728.00 728.40 714.00 715.60 1,581,924
08/06/2021 735.00 738.17 729.80 733.00 1,132,314
07/06/2021 743.20 746.40 733.40 733.40 987,931
04/06/2021 753.40 753.68 739.00 741.40 809,489
03/06/2021 747.20 753.80 739.40 752.00 1,173,159
02/06/2021 740.80 746.00 739.40 744.00 559,327
01/06/2021 735.20 746.40 733.31 740.60 1,212,293
28/05/2021 738.00 743.15 734.00 735.60 1,455,863
27/05/2021 732.20 735.20 727.60 733.60 7,152,733
26/05/2021 741.00 744.15 732.20 732.80 1,382,799
25/05/2021 736.60 743.80 733.73 740.60 1,210,255
24/05/2021 738.20 739.69 730.80 735.60 617,201
21/05/2021 731.60 739.80 727.80 734.00 1,089,095
20/05/2021 724.60 732.40 719.95 731.00 948,500
19/05/2021 718.60 724.60 713.40 718.80 950,025
18/05/2021 735.20 736.60 721.60 723.60 993,161
17/05/2021 735.20 740.58 728.60 729.60 821,154
14/05/2021 730.40 739.20 730.40 735.60 952,930
13/05/2021 724.40 728.40 705.00 726.60 1,074,367
12/05/2021 714.20 730.60 714.20 724.60 1,220,185
11/05/2021 722.60 727.80 713.40 714.40 1,010,335
10/05/2021 736.00 741.94 727.60 732.00 1,190,091
07/05/2021 736.40 739.80 732.00 735.20 972,429
06/05/2021 722.00 733.02 720.40 731.40 1,093,374
05/05/2021 709.00 721.20 705.00 720.80 1,004,067
04/05/2021 712.20 731.35 704.38 706.40 1,334,705
30/04/2021 715.40 734.80 709.20 711.40 1,275,616
29/04/2021 719.60 720.00 712.60 714.80 619,166
28/04/2021 722.80 724.99 715.80 717.20 1,103,992

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