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
  -0.50p -0.07% 763.50p 763.00p 763.50p 769.00p 761.00p 761.00p 439,003 16:29:47
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Life Insurance 7,373.0 -70.0 -34.3 - 3,001.37

Phoenix Group (PHNX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Nov 2017764+6.00+0.79%757766479,800
15 Nov 2017758-3.00-0.39%754.5769743,258
14 Nov 2017761+5.50+0.73%754.5763.5428,429
13 Nov 2017755.5-7.50-0.98%755.00006765.49993698,844
10 Nov 2017763+1.50+0.20%760766.49993345,150
09 Nov 2017761.5-1.00-0.13%760763.5361,621
08 Nov 2017762.5+0.50+0.07%755.5762.5477,994
07 Nov 2017762-4.50-0.59%762771.50006657,111
06 Nov 2017766.49993-0.50-0.07%759.5769443,595
03 Nov 2017767-1.00-0.13%765771.50006782,415
02 Nov 2017768+5.00+0.66%760.5769546,060
01 Nov 2017763+6.00+0.79%756.91491767611,327
31 Oct 2017757+1.00+0.13%754.5759.5587,776
30 Oct 2017756.00006-0.50-0.07%748.99993757.5527,305
27 Oct 2017756.5-2.50-0.33%754.00006763.5453,760
26 Oct 2017759+14.50+1.95%744.5759.5840,967
25 Oct 2017744.5-10.00-1.33%744.5756.00006785,538
24 Oct 2017754.5-4.00-0.53%753.00006759.5736,051
23 Oct 2017758.5-5.00-0.65%758763.5479,950
20 Oct 2017763.5-1.50-0.20%763.5770783,478
19 Oct 20177650.000.00%761768652,107
18 Oct 2017765+5.50+0.72%758767.49993591,873
17 Oct 2017759.5-5.00-0.65%759.5769.50006383,617
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 Week761.5769754.5759.5369345k743k539k20.26%
1 Month767771.5744.5759.4921345k841k586k-3.5-0.46%
3 Months775.5786727.5756.2379345k4M845k-12-1.55%
6 Months746799727.5762.2900307k4M841k17.52.35%
1 Year738.5812695756.6877128k4M894k253.39%
3 Years762.5952695802.994148k6M673k10.13%
5 Years498.5952494.9769.933310k11M571k26553.16%
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:43 V: D:20171117 23:26:52