Find Your Broker
Share Name Share Symbol Market Type Share ISIN Share Description
Phoenix Group LSE:PHNX London Ordinary Share GB00BGXQNP29 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.80p -0.28% 633.00p 631.60p 632.30p 644.30p 630.00p 638.00p 1,525,193 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Life Insurance 6,084.0 -7.0 -7.0 - 4,565.19

Phoenix Group (PHNX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 2019634.79999+13.20+2.12%622.5642.64,243,549
17 Jan 2019621.6+4.50+0.73%612.1623.71,189,590
16 Jan 2019617.1+7.50+1.23%608.4617.1859,971
15 Jan 2019609.6+0.60+0.10%601.29999613.799991,297,508
14 Jan 2019609-0.20-0.03%599.96091,054,879
11 Jan 2019609.2+1.20+0.20%603.2614.71,506,433
10 Jan 2019608+7.50+1.25%594.29999608.51,054,892
09 Jan 2019600.5+14.60+2.49%588.79999604.62,176,892
08 Jan 2019585.9+14.30+2.50%568.79999594.51,530,691
07 Jan 2019571.6-0.70-0.12%567.4579.799991,078,365
04 Jan 2019572.29999+14.30+2.56%561.7573.79999881,577
03 Jan 2019558-8.50-1.50%558568.6649,750
02 Jan 2019566.5+3.10+0.55%549.79999568578,253
31 Dec 2018563.4-4.80-0.84%561.7571.79999124,587
28 Dec 2018568.2+12.80+2.30%555.79999568.5762,623
27 Dec 2018555.40.000.00%553.2563.41,275,488
24 Dec 2018555.4-9.20-1.63%552.2558.79999353,638
21 Dec 2018564.6+5.40+0.97%552.79999564.67,262,800
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 Week607.7644.3599.9624.2931860k4M2M25.34.16%
1 Month553.7644.3549.8600.4197125k4M1M79.314.32%
3 Months596.5644.3537.5589.4025125k7M2M36.56.12%
6 Months672.5719.5537.5631.3752125k7M2M-39.5-5.87%
1 Year798.5820537.5682.8863125k7M1M-165.5-20.73%
3 Years862.5952537.5736.234348k7M971k-229.5-26.61%
5 Years732952537.5747.779412k7M801k-99-13.52%
Your Recent History
LSE
PHNX
Phoenix Gr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20190121 22:38:07