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
  +7.00p +0.94% 748.00p 747.00p 748.00p 753.00p 741.50p 744.00p 631,630 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Life Insurance 7,373.0 -70.0 -34.3 - 2,941.39

Phoenix Group (PHNX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 2018747.99993+7.00+0.94%741.5753.00006631,630
15 Feb 2018741+3.50+0.47%738.50006755.00006750,263
14 Feb 2018737.50006-3.00-0.41%735746.5713,387
13 Feb 2018740.5-1.00-0.13%733.49993746.5753,016
12 Feb 2018741.5+2.50+0.34%738.50006753.00006914,382
09 Feb 2018739+13.50+1.86%718.999937431,612,912
08 Feb 2018725.5-14.50-1.96%722.5745.5802,762
07 Feb 2018740+13.50+1.86%723.5743.51,385,297
06 Feb 2018726.5-19.50-2.61%725.57431,205,071
05 Feb 2018746-7.00-0.93%740751.5854,366
02 Feb 2018753.00006-6.00-0.79%749.99993760854,243
01 Feb 2018759-5.00-0.65%757.5766.49993597,027
31 Jan 2018764-6.00-0.78%762770990,519
30 Jan 2018770-7.00-0.90%767775675,552
29 Jan 2018777-3.00-0.38%7777971,264,327
26 Jan 2018779.99993+2.50+0.32%776.5782.99993512,994
25 Jan 2018777.5-5.00-0.64%772.5784.51,171,293
24 Jan 2018782.5-3.50-0.45%782.5789.5456,172
23 Jan 2018786.00006-8.00-1.01%783.5799721,685
22 Jan 2018794-1.50-0.19%789.5804.51,225,467
19 Jan 2018795.5+4.00+0.51%790797.49993526,420
18 Jan 2018791.5+7.50+0.96%780.99993791.5479,335
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 Week725755719739.8107713k2M949k233.17%
1 Month790.5804.5719756.1306456k2M917k-42.5-5.38%
3 Months752.5804.5719762.3497211k2M760k-4.5-0.60%
6 Months771804.5719759.4517211k4M798k-23-2.98%
1 Year779812719762.0121211k4M886k-31-3.98%
3 Years839952695798.871448k6M695k-91-10.85%
5 Years654.5952561.5771.798712k11M600k93.514.29%
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:41 V: D:20180218 05:19:47