sharecast

{{ storiesRelated.title }}

Phoenix Group Holdings (PHNX)

669.80p

16:35 05/08/22

  • 0.99% 6.60p
  • Today's Low & High
  • 663.00 / 671.00
  • Open / Previous Close
  • 664.00 / 663.40
  • 52-week range
  • -3.04% -21.00p
  • Volume
  • 788,786
  • Market Cap(million)
  • £6,698.24m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
05-Aug-22 670.00p 664.00p 671.00p 663.00p 1,198,152 n/a
04-Aug-22 663.40p 656.40p 671.00p 655.80p 1,996,585 n/a
03-Aug-22 652.80p 642.20p 655.00p 642.20p 1,520,536 n/a
02-Aug-22 645.40p 640.00p 647.20p 636.80p 1,042,782 n/a
01-Aug-22 641.80p 638.40p 648.80p 638.40p 1,336,669 n/a
29-Jul-22 643.80p 624.20p 645.60p 624.20p 1,906,910 n/a
28-Jul-22 625.00p 630.00p 631.63p 619.80p 2,047,411 n/a
27-Jul-22 626.00p 626.00p 631.20p 623.40p 3,291,011 n/a
26-Jul-22 622.60p 614.60p 623.40p 612.80p 3,257,235 n/a
25-Jul-22 614.00p 605.00p 614.60p 602.20p 1,496,642 n/a
22-Jul-22 606.00p 599.00p 607.20p 596.80p 2,726,437 n/a
21-Jul-22 600.00p 593.60p 602.40p 588.80p 1,816,419 n/a
20-Jul-22 594.80p 602.00p 604.98p 592.20p 1,727,729 n/a
19-Jul-22 599.60p 594.00p 602.00p 591.60p 1,321,680 n/a
18-Jul-22 596.00p 595.60p 596.20p 589.00p 1,024,455 n/a
15-Jul-22 588.40p 578.60p 588.40p 576.20p 1,111,594 n/a
14-Jul-22 577.20p 591.20p 593.80p 575.60p 1,270,154 n/a
13-Jul-22 593.80p 602.20p 603.04p 589.80p 4,920,175 n/a
12-Jul-22 603.60p 593.80p 603.60p 590.26p 1,340,539 n/a
11-Jul-22 594.40p 589.20p 598.00p 588.39p 1,584,890 n/a
08-Jul-22 596.00p 580.00p 596.60p 580.00p 2,055,598 n/a
07-Jul-22 585.00p 580.00p 589.20p 577.20p 1,465,554 n/a
06-Jul-22 573.00p 574.00p 580.20p 569.20p 2,296,167 n/a
05-Jul-22 568.20p 589.20p 589.20p 568.20p 1,906,779 n/a
04-Jul-22 587.40p 590.40p 594.00p 586.20p 993,674 n/a