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
  +1.50p +0.20% 770.00p 771.00p 771.50p 779.50p 767.50p 770.00p 578,644 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Life Insurance 7,373.0 -70.0 -34.3 - 3,026.92

Phoenix Group (PHNX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Aug 2017768.50006+0.50+0.07%762.5770691,004
18 Aug 2017768-7.50-0.97%761.5771.50006659,893
17 Aug 2017775.5-6.50-0.83%774.5781.5465,980
16 Aug 2017781.99993+8.50+1.10%773782.99993465,383
15 Aug 2017773.5-2.00-0.26%771.50006785.00006531,782
14 Aug 2017775.5+8.50+1.11%769780.5694,766
11 Aug 2017767-1.50-0.20%759.5768813,496
10 Aug 2017768.50006-4.50-0.58%764780.99993514,907
09 Aug 2017773-9.00-1.15%765786.5612,064
08 Aug 2017781.99993-3.50-0.45%781.5787.5647,324
07 Aug 2017785.5-3.50-0.44%784.5793.5557,036
04 Aug 2017789+10.00+1.28%778789.5680,022
03 Aug 2017779+4.00+0.52%774780.5538,970
02 Aug 2017775+6.00+0.78%766.49993776.5438,926
01 Aug 2017769+6.50+0.85%763.5772.5603,264
31 Jul 2017762.5+2.50+0.33%758765638,952
28 Jul 2017760-5.00-0.65%754.5763374,312
27 Jul 2017765+2.50+0.33%761767488,075
26 Jul 2017762.5+4.00+0.53%756.5763.5695,336
25 Jul 2017758.5+6.50+0.86%752.00006761760,699
24 Jul 2017752.00006-6.00-0.79%745.5755.000061,148,268
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 Week775785761.5772.7194465k691k563k-5-0.65%
1 Month753793.5752771.7623374k813k594k172.26%
3 Months770794.5743768.4270307k3M841k0-
6 Months790812720.5764.1089307k3M976k-20-2.53%
1 Year841900.5695770.8006128k3M908k-71-8.44%
3 Years738952693803.712412k6M645k324.34%
5 Years489.9952477.1766.943210k11M537k280.157.17%
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:40 V: D:20170822 20:49:26