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
  -2.00p -0.27% 739.00p 740.00p 740.50p 746.00p 738.00p 746.00p 700,082.00 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Life Insurance 685.0 185.0 89.8 8.2 2,903.17

Phoenix Group (PHNX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Apr 2017741-4.00-0.54%739.50006745.5633,244
26 Apr 2017745-3.00-0.40%739748.51,130,666
25 Apr 2017747.99993-4.00-0.53%747.99993754.000061,743,589
24 Apr 2017752.00006+15.00+2.04%743754.00006668,118
21 Apr 2017737-4.50-0.61%736744.5997,359
20 Apr 2017741.5+1.50+0.20%735742.51,961,841
19 Apr 2017740-6.50-0.87%739.50006754.51,009,345
18 Apr 2017746.5-0.50-0.07%742751.51,672,922
13 Apr 2017747+15.00+2.05%728747.999931,602,536
12 Apr 2017732+4.00+0.55%726737.50006957,137
11 Apr 2017728+1.50+0.21%723.00006733.499931,084,092
10 Apr 2017726.5+2.50+0.35%720.5728827,972
07 Apr 2017724.00006-5.50-0.75%721.5729.5936,028
06 Apr 2017729.5-12.00-1.62%7267381,569,760
05 Apr 2017741.5+1.00+0.14%7357431,085,017
04 Apr 2017740.5-3.50-0.47%739748.5870,833
03 Apr 2017744-3.00-0.40%742.5755.51,114,653
31 Mar 2017747-0.50-0.07%729.5749.51,026,277
30 Mar 2017747.5-28.00-3.61%744.57591,626,531
29 Mar 2017775.5-3.50-0.45%771779.999931,380,431
28 Mar 2017779-5.50-0.70%778.5785.000061,077,119
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 Week738.00754.00736.000.0000633k2M1M1.000.14%
1 Month743.50755.50720.500.0000633k2M1M-4.50-0.61%
3 Months762.00812.00720.500.0000347k3M1M-23.00-3.02%
6 Months738.00812.00695.000.0000128k3M962k1.000.14%
1 Year865.50900.50695.000.000048k3M804k-126.50-14.62%
3 Years690.00952.00615.000.000012k7M620k49.007.10%
5 Years518.00952.00405.300.000010k11M493k221.0042.66%
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:30 V: D:20170428 20:04:01