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
14/06/2024 482.00 486.20 477.80 480.60 3,658,355
13/06/2024 490.00 494.75 481.37 482.80 2,029,436
12/06/2024 487.00 494.78 484.17 490.80 2,692,138
11/06/2024 490.20 495.02 482.40 484.80 2,592,298
10/06/2024 489.00 490.08 484.82 489.00 2,332,773
07/06/2024 502.00 503.05 491.40 491.40 2,039,667
06/06/2024 494.00 501.50 492.46 499.00 1,865,885
05/06/2024 495.40 498.00 493.60 495.20 1,697,493
04/06/2024 497.40 500.50 493.60 493.60 1,940,560
03/06/2024 503.50 505.10 496.20 498.20 2,057,679
31/05/2024 500.50 502.00 494.80 496.20 9,265,313
30/05/2024 490.00 501.00 489.13 500.50 3,195,650
29/05/2024 497.80 500.03 491.20 491.20 1,985,508
28/05/2024 504.00 506.50 495.86 499.60 1,672,295
24/05/2024 490.80 505.50 490.80 503.00 2,134,060
23/05/2024 504.50 505.50 495.80 496.00 2,487,013
22/05/2024 507.50 507.67 502.50 505.00 2,745,103
21/05/2024 510.00 513.71 505.84 509.50 2,061,383
20/05/2024 515.00 519.00 510.00 512.50 1,847,825
17/05/2024 524.50 525.12 514.50 515.00 1,857,103
16/05/2024 514.50 527.00 514.00 525.50 3,413,455
15/05/2024 505.50 515.00 504.39 515.00 3,635,964
14/05/2024 507.00 508.50 502.36 504.50 2,516,486
13/05/2024 520.00 521.49 502.87 508.50 4,296,794
10/05/2024 518.50 524.91 516.50 520.50 1,907,038
09/05/2024 511.50 525.34 510.50 516.00 3,310,146
08/05/2024 518.50 519.00 505.50 508.50 3,245,072
07/05/2024 526.00 526.00 493.80 517.50 4,229,973
03/05/2024 490.00 531.00 487.40 519.50 12,906,208
02/05/2024 485.20 489.80 485.20 488.00 3,063,886

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