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 |
| 31 May 2024 |
GBX |
500.5 |
502 |
494.8 |
496.2 |
496.2 |
-4.3 (-0.86%)
|
9,265,313 |
| 30 May 2024 |
GBX |
490 |
501 |
487 |
500.5 |
500.5 |
+9.3 (+1.89%)
|
4,247,914 |
| 29 May 2024 |
GBX |
497.8 |
501 |
491.2 |
491.2 |
491.2 |
-8.4 (-1.68%)
|
2,091,774 |
| 28 May 2024 |
GBX |
504 |
507 |
495.8558 |
499.6 |
499.6 |
-3.4 (-0.68%)
|
1,722,098 |
| 24 May 2024 |
GBX |
490.8 |
505.5 |
488 |
503 |
503 |
+7 (+1.41%)
|
2,329,998 |
| 23 May 2024 |
GBX |
504.5 |
508.5 |
495.6 |
496 |
496 |
-9 (-1.78%)
|
3,182,323 |
| 22 May 2024 |
GBX |
507.5 |
513 |
502.5 |
505 |
505 |
-4.5 (-0.88%)
|
3,956,959 |
| 21 May 2024 |
GBX |
510 |
516 |
505.84 |
509.5 |
509.5 |
-3 (-0.59%)
|
2,142,164 |
| 20 May 2024 |
GBX |
515 |
519 |
510 |
512.5 |
512.5 |
-2.5 (-0.49%)
|
1,998,632 |
| 17 May 2024 |
GBX |
524.5 |
525.5 |
514 |
515 |
515 |
-10.5 (-2.00%)
|
2,031,032 |
| 16 May 2024 |
GBX |
514.5 |
527 |
511.5 |
525.5 |
525.5 |
+10.5 (+2.04%)
|
3,683,431 |
| 15 May 2024 |
GBX |
505.5 |
515 |
501 |
515 |
515 |
+10.5 (+2.08%)
|
3,789,591 |
| 14 May 2024 |
GBX |
507 |
509 |
502.36 |
504.5 |
504.5 |
-4 (-0.79%)
|
2,573,685 |
| 13 May 2024 |
GBX |
520 |
524 |
502.5 |
508.5 |
508.5 |
-12 (-2.31%)
|
5,314,326 |
| 10 May 2024 |
GBX |
518.5 |
524.908 |
512.5 |
520.5 |
520.5 |
+4.5 (+0.87%)
|
7,674,685 |
| 9 May 2024 |
GBX |
511.5 |
525.5 |
510.5 |
516 |
516 |
+7.5 (+1.47%)
|
3,588,402 |
| 8 May 2024 |
GBX |
518.5 |
519.5 |
505.5 |
508.5 |
508.5 |
-9 (-1.74%)
|
3,999,565 |
| 7 May 2024 |
GBX |
526 |
526 |
493.8 |
517.5 |
517.5 |
-2 (-0.38%)
|
4,452,285 |
| 3 May 2024 |
GBX |
490 |
531 |
487.4 |
519.5 |
519.5 |
+31.5 (+6.45%)
|
13,479,470 |
| 2 May 2024 |
GBX |
485.2 |
489.8 |
482.2 |
488 |
488 |
+2.8 (+0.58%)
|
4,004,463 |
| 1 May 2024 |
GBX |
490.4 |
495 |
483.8 |
485.2 |
485.2 |
-4.6 (-0.94%)
|
1,537,139 |
| 30 Apr 2024 |
GBX |
494.8 |
497.2 |
482 |
489.8 |
489.8 |
-4 (-0.81%)
|
2,111,306 |
| 29 Apr 2024 |
GBX |
488 |
496.2 |
485.399 |
493.8 |
493.8 |
+8.8 (+1.81%)
|
2,023,565 |
| 26 Apr 2024 |
GBX |
485.2 |
488.6 |
484.2 |
485 |
485 |
+3.2 (+0.66%)
|
2,237,174 |
| 25 Apr 2024 |
GBX |
485 |
489.6 |
479.8 |
481.8 |
481.8 |
-3.4 (-0.70%)
|
2,711,468 |
| 24 Apr 2024 |
GBX |
492.8 |
495.8 |
482.72 |
485.2 |
485.2 |
-6.8 (-1.38%)
|
2,920,049 |
| 23 Apr 2024 |
GBX |
490.4 |
494.2 |
487.6 |
492 |
492 |
+4.6 (+0.94%)
|
3,396,142 |
| 22 Apr 2024 |
GBX |
484.6 |
491.4 |
483.4 |
487.4 |
487.4 |
+6.2 (+1.29%)
|
3,026,334 |
| 19 Apr 2024 |
GBX |
477 |
481.2 |
475 |
481.2 |
481.2 |
+1.8 (+0.38%)
|
3,036,805 |
| 18 Apr 2024 |
GBX |
481 |
485.6 |
478.2065 |
479.4 |
479.4 |
+3.4 (+0.71%)
|
6,953,476 |
