- Share Prices
Personal Group Holdings PLC (PGH)
166.50p-2.00 (-1.19%)28 Mar 2024, 10:08
Personal Group Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 168.50p | 170.00p | 167.03p | 168.50p | 7,551 |
Mar 26, 2024 | 171.00p | 173.00p | 166.00p | 166.00p | 466,601 |
Mar 25, 2024 | 176.00p | 176.00p | 171.11p | 173.00p | 18,966 |
Mar 22, 2024 | 176.00p | 180.00p | 172.24p | 180.00p | 10,935 |
Mar 21, 2024 | 174.50p | 180.00p | 172.11p | 176.00p | 94,361 |
Mar 20, 2024 | 174.50p | 176.85p | 172.77p | 174.50p | 85,821 |
Mar 19, 2024 | 169.00p | 179.00p | 168.50p | 174.50p | 126,627 |
Mar 18, 2024 | 164.00p | 166.00p | 161.00p | 165.00p | 37,333 |
Mar 15, 2024 | 164.50p | 166.00p | 161.00p | 164.00p | 18,608 |
Mar 14, 2024 | 167.50p | 166.77p | 163.50p | 164.50p | 27,174 |
Mar 13, 2024 | 167.50p | 168.15p | 165.52p | 167.50p | 5,154 |
Mar 12, 2024 | 167.50p | 170.00p | 165.50p | 167.50p | 12,764 |
Mar 11, 2024 | 165.00p | 170.00p | 163.00p | 170.00p | 38,086 |
Mar 8, 2024 | 167.50p | 170.00p | 163.00p | 165.00p | 39,524 |
Mar 7, 2024 | 167.50p | 172.50p | 166.80p | 167.50p | 10,260 |
Mar 6, 2024 | 162.50p | 167.50p | 164.34p | 167.50p | 5,499 |
Mar 5, 2024 | 163.50p | 166.00p | 155.50p | 162.50p | 48,259 |
Mar 4, 2024 | 163.50p | 164.99p | 160.00p | 163.50p | 11,108 |
Mar 1, 2024 | 159.50p | 167.00p | 161.10p | 163.50p | 17,963 |
Feb 29, 2024 | 158.50p | 161.24p | 154.00p | 154.00p | 42,962 |
Feb 28, 2024 | 161.50p | 163.00p | 157.00p | 158.50p | 23,524 |
Feb 27, 2024 | 165.00p | 164.78p | 161.05p | 163.00p | 18,880 |
Feb 26, 2024 | 166.00p | 167.00p | 165.00p | 165.00p | 59,295 |
Feb 23, 2024 | 166.00p | 166.22p | 165.50p | 166.00p | 2,737 |
Feb 22, 2024 | 166.00p | 170.00p | 165.00p | 170.00p | 12,848 |
Feb 21, 2024 | 167.50p | 165.25p | 165.00p | 166.00p | 2,764 |
Feb 20, 2024 | 171.00p | 171.90p | 165.10p | 167.50p | 16,435 |
Feb 19, 2024 | 167.50p | 173.80p | 165.00p | 171.00p | 114,460 |
Feb 16, 2024 | 166.50p | 167.50p | 160.00p | 167.50p | 9,295 |
Feb 15, 2024 | 166.50p | 163.14p | 163.14p | 166.50p | 1,420 |
Feb 14, 2024 | 162.50p | 166.50p | 163.00p | 166.50p | 14,894 |
Feb 13, 2024 | 164.50p | 165.89p | 160.50p | 164.00p | 12,593 |
Feb 12, 2024 | 163.50p | 166.50p | 162.30p | 166.00p | 28,909 |
Feb 9, 2024 | 162.50p | 167.77p | 160.50p | 164.50p | 47,453 |
Feb 8, 2024 | 162.50p | 168.00p | 161.99p | 162.50p | 15,111 |
Feb 7, 2024 | 167.50p | 168.95p | 165.00p | 166.50p | 12,509 |
Feb 6, 2024 | 168.50p | 168.10p | 165.60p | 167.50p | 13,836 |
Feb 5, 2024 | 172.00p | 170.00p | 160.00p | 168.50p | 57,516 |
Feb 2, 2024 | 172.50p | 175.00p | 168.00p | 172.00p | 15,673 |
Feb 1, 2024 | 172.50p | 179.00p | 170.00p | 172.50p | 9,456 |
Jan 31, 2024 | 177.50p | 180.00p | 172.00p | 179.00p | 15,531 |
Jan 30, 2024 | 177.50p | 180.00p | 175.00p | 177.50p | 12,350 |
Jan 29, 2024 | 181.00p | 177.40p | 175.00p | 177.50p | 26,087 |
Jan 26, 2024 | 180.00p | 183.00p | 177.96p | 181.00p | 28,341 |
Jan 25, 2024 | 180.00p | 188.44p | 180.00p | 180.00p | 36,726 |
Jan 24, 2024 | 182.50p | 180.00p | 172.45p | 176.00p | 8,346 |
Jan 23, 2024 | 182.50p | 185.00p | 180.00p | 182.50p | 8,332 |
Jan 22, 2024 | 182.50p | 181.75p | 180.03p | 182.50p | 10,537 |
Jan 19, 2024 | 182.50p | 180.80p | 180.80p | 182.50p | 936 |
Jan 18, 2024 | 182.50p | 182.24p | 180.75p | 182.50p | 4,080 |