Share Name Share Symbol Market Type Share ISIN Share Description
Phoenix Group LSE:PHNX London Ordinary Share KYG7091M1096 ORD EUR0.0001 (DI)
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +4.00p +0.52% 769.00p 768.50p 769.00p 770.00p 767.00p 767.00p 72,015 09:10:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Life Insurance 7,373.0 -70.0 -34.3 - 3,022.99

Phoenix Group (PHNX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Oct 20177650.000.00%761768652,107
18 Oct 2017765+5.50+0.72%758767.49993591,873
17 Oct 2017759.5-5.00-0.65%759.5769.50006383,617
16 Oct 2017764.49993-8.50-1.10%762.5771842,095
13 Oct 2017773+5.50+0.72%763775.5551,427
12 Oct 2017767.49993+9.00+1.19%756.000067701,668,545
11 Oct 2017758.5-0.50-0.07%758.5763.5367,389
10 Oct 2017759+2.50+0.33%755.00006761377,442
09 Oct 2017756.5-1.50-0.20%756.00006762534,157
06 Oct 2017758+6.50+0.86%753.00006761.5572,734
05 Oct 2017751.5+1.50+0.20%747757.5707,565
04 Oct 2017749.99993-0.50-0.07%747.5752.5622,948
03 Oct 2017750.5-5.50-0.73%749.99993758568,980
02 Oct 2017756.000060.000.00%750.99993756.00006715,883
29 Sep 2017756.00006+14.00+1.89%742.5756.000061,303,135
28 Sep 2017742+2.00+0.27%740747.5905,887
27 Sep 2017740+5.00+0.68%733743.5561,837
26 Sep 2017735-1.50-0.20%733.49993738.50006776,314
25 Sep 2017736.50006-4.00-0.54%735.499937421,163,191
22 Sep 2017740.5+7.50+1.02%729742870,277
21 Sep 2017733-6.00-0.81%732744.5895,997
20 Sep 2017739-4.50-0.61%737.500067461,370,957
Download more Phoenix Group Historical Data

Phoenix Group (PHNX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week765775.5758765.6224384k842k604k40.52%
1 Month733775.5729753.7964367k2M737k364.91%
3 Months761799727.5759.7238367k4M862k81.05%
6 Months738799727.5760.0921307k4M914k314.20%
1 Year884.5893.5695755.2549128k4M943k-115.5-13.06%
3 Years736952695803.196648k6M670k334.48%
5 Years498.1952481769.096810k11M564k270.954.39%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20171020 08:40:17