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
  +6.50p +0.94% 698.00p 697.00p 697.50p 698.50p 688.50p 694.00p 1,267,796 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Life Insurance 6,084.0 -7.0 -7.0 - 4,027.46

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 2018698+6.50+0.94%688.5698.5812,056
20 Aug 2018691.5+4.50+0.66%687694.51,241,891
17 Aug 2018687-1.00-0.15%683.5692865,790
16 Aug 2018688+7.50+1.10%681.5689.51,008,819
15 Aug 2018680.5-4.50-0.66%680688791,510
14 Aug 2018685-3.50-0.51%684694728,228
13 Aug 2018688.5-3.00-0.43%678693.5631,200
10 Aug 2018691.5-4.00-0.58%690696812,424
09 Aug 2018695.5+5.50+0.80%686.56961,027,871
08 Aug 2018690+2.50+0.36%6796911,143,168
07 Aug 2018687.5+4.00+0.59%682698683,334
06 Aug 2018683.5+2.00+0.29%680.5688671,093
03 Aug 2018681.5+5.50+0.81%669.5684.5727,479
02 Aug 2018676-10.00-1.46%673.5685954,974
01 Aug 2018686-3.00-0.44%684.5690.5872,418
31 Jul 2018689+2.50+0.36%6826921,496,223
30 Jul 2018686.5+1.00+0.15%682688817,301
27 Jul 2018685.5+11.00+1.63%6766871,050,371
26 Jul 2018674.5-1.50-0.22%673678.5926,804
25 Jul 2018676-2.00-0.29%674.56831,071,359
24 Jul 2018678+5.00+0.74%6716801,241,093
23 Jul 2018673+0.50+0.07%668675.5777,614
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 Week688.5698.5680686.9991728k1M927k9.51.38%
1 Month678698.5669.5685.1799631k1M938k202.95%
3 Months789.5798654.5705.6238589k4M1M-91.5-11.59%
6 Months757820654.5743.9879429k4M1M-59-7.79%
1 Year770820654.5750.1947211k4M983k-72-9.35%
3 Years867.5952654.5778.560648k4M791k-169.5-19.54%
5 Years746.5952561.5772.322612k7M685k-48.5-6.50%
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:20180822 02:03:50