Phoenix Group Holdings PLC
Sector:
Financials,
Industry:
Life & Health Insurance
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Dec 2023 |
GBX |
532.6 |
536.2 |
531.6 |
535.2 |
535.2 |
+2.2 (+0.41%)
|
782,678 |
| 28 Dec 2023 |
GBX |
536 |
538 |
531.2 |
533 |
533 |
-1.6 (-0.30%)
|
1,797,544 |
| 27 Dec 2023 |
GBX |
522.6 |
534.6 |
521.8 |
534.6 |
534.6 |
+12.2 (+2.34%)
|
3,379,203 |
| 22 Dec 2023 |
GBX |
524.8 |
526.1991 |
522.0015 |
522.4 |
522.4 |
-2.6 (-0.50%)
|
860,353 |
| 21 Dec 2023 |
GBX |
524.6 |
528 |
520.8 |
525 |
525 |
-4.2 (-0.79%)
|
1,463,914 |
| 20 Dec 2023 |
GBX |
532 |
534.8 |
520.2 |
529.2 |
529.2 |
+5.8 (+1.11%)
|
3,918,885 |
| 19 Dec 2023 |
GBX |
520.2 |
526.1978 |
519.4 |
523.4 |
523.4 |
+2.6 (+0.50%)
|
7,203,151 |
| 18 Dec 2023 |
GBX |
517 |
523.6 |
514.2 |
520.8 |
520.8 |
+1.8 (+0.35%)
|
6,408,642 |
| 15 Dec 2023 |
GBX |
520.4 |
526 |
516.6001 |
519 |
519 |
-0.8 (-0.15%)
|
6,966,814 |
| 14 Dec 2023 |
GBX |
501.6 |
519.8 |
493.2 |
519.8 |
519.8 |
+23.6 (+4.76%)
|
5,271,707 |
| 13 Dec 2023 |
GBX |
496.8 |
499 |
492.3999 |
496.2 |
496.2 |
+0.8 (+0.16%)
|
2,517,412 |
| 12 Dec 2023 |
GBX |
497.9 |
501.2 |
493.7 |
495.4 |
495.4 |
-1.3 (-0.26%)
|
2,339,363 |
| 11 Dec 2023 |
GBX |
497.8 |
500.2 |
492.1 |
496.7 |
496.7 |
-0.9 (-0.18%)
|
2,133,452 |
| 8 Dec 2023 |
GBX |
490 |
501.2 |
486.6001 |
497.6 |
497.6 |
+8 (+1.63%)
|
3,862,468 |
| 7 Dec 2023 |
GBX |
479.1 |
489.6 |
475.7 |
489.6 |
489.6 |
+8.3 (+1.72%)
|
2,084,865 |
| 6 Dec 2023 |
GBX |
478.8 |
483.3 |
477.5 |
481.3 |
481.3 |
+5.7 (+1.20%)
|
2,165,161 |
| 5 Dec 2023 |
GBX |
470.5 |
476.8 |
467.6001 |
475.6 |
475.6 |
+1.7 (+0.36%)
|
1,462,648 |
| 4 Dec 2023 |
GBX |
469.8 |
477 |
464.8 |
473.9 |
473.9 |
+4.1 (+0.87%)
|
3,307,627 |
| 1 Dec 2023 |
GBX |
466.9 |
472.3 |
464.4008 |
469.8 |
469.8 |
+4.6 (+0.99%)
|
3,121,206 |
| 30 Nov 2023 |
GBX |
465.7 |
468 |
459.5 |
465.2 |
465.2 |
+1.5 (+0.32%)
|
5,560,976 |
| 29 Nov 2023 |
GBX |
463.2 |
465.9 |
461.7 |
463.7 |
463.7 |
-0.9 (-0.19%)
|
1,998,342 |
| 28 Nov 2023 |
GBX |
472.6 |
472.7 |
464.6 |
464.6 |
464.6 |
-8.8 (-1.86%)
|
2,690,873 |
| 27 Nov 2023 |
GBX |
477.5 |
479.3 |
472.3 |
473.4 |
473.4 |
-3.6 (-0.75%)
|
1,712,211 |
| 24 Nov 2023 |
GBX |
474.9 |
479.1001 |
473 |
477 |
477 |
+2.1 (+0.44%)
|
1,676,057 |
| 23 Nov 2023 |
GBX |
478 |
480.6 |
474.3999 |
474.9 |
474.9 |
-3.4 (-0.71%)
|
2,189,204 |
| 22 Nov 2023 |
GBX |
481 |
485.1 |
476.8999 |
478.3 |
478.3 |
-2.5 (-0.52%)
|
1,966,242 |
| 21 Nov 2023 |
GBX |
486.3 |
487.7 |
479.1 |
480.8 |
480.8 |
-7.3 (-1.50%)
|
3,511,496 |
| 20 Nov 2023 |
GBX |
492.1 |
495.1001 |
486.2 |
488.1 |
488.1 |
-2.4 (-0.49%)
|
1,439,199 |
| 17 Nov 2023 |
GBX |
483.3 |
494 |
480.2 |
490.5 |
490.5 |
+8 (+1.66%)
|
4,462,668 |
| 16 Nov 2023 |
GBX |
492.5 |
496.9 |
482.5 |
482.5 |
482.5 |
-11.2 (-2.27%)
|
2,027,246 |
