XLON:PHNX
Phoenix Group Holdings Stock Price (Quote)
£519.50
+31.50 (+6.45%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 PHNX.L stock ended at £519.50. This is 6.45% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.95% from a day low at £487.40 to a day high of £531.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2016 | £865.00 | £880.00 | £853.50 | £853.50 | 408 376 |
| Mar 09, 2016 | £856.00 | £869.50 | £855.50 | £866.50 | 426 186 |
| Mar 08, 2016 | £859.50 | £863.50 | £848.50 | £855.50 | 597 783 |
| Mar 07, 2016 | £870.00 | £883.50 | £864.50 | £868.00 | 548 120 |
| Mar 04, 2016 | £876.00 | £885.00 | £864.50 | £874.00 | 487 698 |
| Mar 03, 2016 | £877.00 | £881.00 | £871.50 | £880.00 | 469 833 |
| Mar 02, 2016 | £884.50 | £888.00 | £871.50 | £875.50 | 603 487 |
| Mar 01, 2016 | £850.00 | £873.50 | £846.00 | £873.50 | 473 108 |
| Feb 29, 2016 | £850.00 | £852.50 | £840.00 | £848.00 | 389 786 |
| Feb 26, 2016 | £846.50 | £858.00 | £842.50 | £855.50 | 360 738 |
| Feb 25, 2016 | £829.00 | £844.00 | £817.50 | £843.00 | 468 323 |
| Feb 24, 2016 | £823.00 | £830.00 | £809.00 | £819.50 | 461 536 |
| Feb 23, 2016 | £827.50 | £835.50 | £819.50 | £821.00 | 351 281 |
| Feb 22, 2016 | £829.00 | £842.00 | £809.50 | £835.50 | 283 579 |
| Feb 19, 2016 | £848.50 | £848.50 | £822.00 | £831.00 | 502 526 |
| Feb 18, 2016 | £833.50 | £836.50 | £815.50 | £831.00 | 459 290 |
| Feb 17, 2016 | £804.00 | £832.00 | £804.00 | £826.50 | 503 406 |
| Feb 16, 2016 | £812.50 | £816.50 | £801.00 | £808.00 | 460 055 |
| Feb 15, 2016 | £811.50 | £822.50 | £807.50 | £812.50 | 360 061 |
| Feb 12, 2016 | £789.00 | £798.00 | £784.00 | £793.50 | 578 752 |
| Feb 11, 2016 | £806.00 | £808.50 | £777.00 | £784.50 | 805 621 |
| Feb 10, 2016 | £796.00 | £818.00 | £791.50 | £802.50 | 568 036 |
| Feb 09, 2016 | £799.50 | £811.00 | £781.00 | £785.50 | 591 450 |
| Feb 08, 2016 | £816.50 | £828.50 | £799.00 | £799.50 | 679 776 |
| Feb 05, 2016 | £826.00 | £836.50 | £813.50 | £813.50 | 404 279 |
