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
15/05/2020 566.80 585.73 566.40 575.40 1,458,655
14/05/2020 569.80 578.04 551.00 568.40 1,318,861
13/05/2020 584.40 589.00 577.00 583.00 856,957
12/05/2020 590.40 611.00 587.40 595.60 1,089,725
11/05/2020 619.80 621.20 590.31 592.20 1,024,315
07/05/2020 570.00 609.00 561.87 605.40 2,017,048
06/05/2020 579.20 582.60 568.54 569.60 1,151,757
05/05/2020 573.40 587.41 571.60 572.60 952,561
04/05/2020 589.80 589.80 572.80 573.40 463,045
01/05/2020 586.40 605.00 572.20 590.80 874,962
30/04/2020 640.00 640.00 593.80 601.00 1,566,497
29/04/2020 605.80 633.00 601.95 632.80 1,216,002
28/04/2020 570.60 611.40 570.60 602.40 1,410,041
27/04/2020 565.00 575.00 560.60 569.20 1,255,762
24/04/2020 567.60 567.60 545.20 554.60 1,042,733
23/04/2020 562.60 569.80 550.70 567.60 883,707
22/04/2020 577.40 579.27 554.00 557.20 989,413
21/04/2020 545.00 576.20 531.76 563.80 1,230,983
20/04/2020 560.20 564.60 548.00 552.80 1,002,010
17/04/2020 558.20 568.60 547.00 552.00 2,163,891
16/04/2020 558.00 568.00 540.80 548.80 1,421,228
15/04/2020 582.00 589.73 556.60 559.40 2,002,027
14/04/2020 612.60 614.20 575.11 589.40 1,734,035
09/04/2020 566.40 614.60 566.40 599.60 2,703,513
08/04/2020 559.40 572.00 546.83 566.40 1,994,879
06/04/2020 546.60 572.00 542.20 543.80 2,098,898
03/04/2020 574.00 574.00 530.40 530.40 1,628,010
02/04/2020 576.20 590.20 563.40 576.00 1,553,721
01/04/2020 595.60 610.60 584.40 597.40 2,050,269
31/03/2020 612.40 635.80 608.90 626.60 2,929,432

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