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
  +7.50p +1.02% 740.50p 740.00p 741.00p 742.00p 729.00p 733.00p 870,277 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Life Insurance 7,373.0 -70.0 -34.3 - 2,910.96

Phoenix Group (PHNX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
19 Sep 2017743.5+0.50+0.07%740745665,002
18 Sep 2017743+2.50+0.34%738.50006748.5854,249
15 Sep 2017740.50.000.00%729741.51,999,169
14 Sep 2017740.5-7.50-1.00%739.50006748.999931,153,889
13 Sep 2017747.99993-2.00-0.27%746.5755.000061,003,197
12 Sep 2017749.99993+11.50+1.56%738.50006751.5846,327
11 Sep 2017738.50006+4.00+0.54%734.49993745.51,226,620
08 Sep 2017734.49993+2.00+0.27%727.5736859,374
07 Sep 2017732.49993-28.00-3.68%731.57451,419,288
06 Sep 2017760.5-8.50-1.11%756.57661,498,878
05 Sep 2017769-3.50-0.45%766779.999931,433,054
04 Sep 2017772.5-5.50-0.71%768.50006777.5840,410
01 Sep 2017778-4.50-0.58%774783.99993673,695
31 Aug 2017782.5+1.50+0.19%779785.00006855,792
30 Aug 2017780.99993+3.00+0.39%778786.00006901,247
29 Aug 2017778+3.00+0.39%764.49993779.5933,007
25 Aug 20177750.000.00%773782.999934,231,281
24 Aug 2017775+2.50+0.32%770.500067991,306,119
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 Week740.5748.5729739.6970665k2M1M0-
1 Month775.5786727.5756.0672665k4M1M-35-4.51%
3 Months771.5799727.5762.2906374k4M873k-31-4.02%
6 Months789799720.5758.8111307k4M990k-48.5-6.15%
1 Year866900.5695763.8375128k4M951k-125.5-14.49%
3 Years738.5952693803.040848k6M664k20.27%
5 Years510952481768.393110k11M555k230.545.20%
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:20170924 10:32:12