Phoenix Group Holdings PLC (PHNX)

PHNX
🏛️ Royaume-Uni →
634.50
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 648.20 653.20 648.20 653.20 0.3M
2021-12-30 654.60 655.60 649.80 650.40 0.5M
2021-12-29 658.20 660.60 651.40 653.60 0.7M
2021-12-24 655.00 658.60 649.20 649.20 0.3M
2021-12-23 640.40 650.40 640.00 650.20 0.7M
2021-12-22 637.20 640.00 634.36 638.80 1.2M
2021-12-21 627.40 637.60 625.20 636.80 0.6M
2021-12-20 630.00 634.80 625.20 625.20 3.7M
2021-12-17 640.40 643.40 636.80 641.40 1.7M
2021-12-16 645.60 646.60 637.40 641.40 1.7M
2021-12-15 640.60 642.40 632.60 638.80 1.0M
2021-12-14 638.20 645.20 637.60 640.00 1.1M
2021-12-13 644.40 650.60 635.40 635.80 1.3M
2021-12-10 648.00 658.40 647.00 651.40 0.7M
2021-12-09 659.40 659.40 647.00 650.60 0.8M
2021-12-08 651.80 656.60 646.60 655.40 0.9M
2021-12-07 656.60 656.76 651.00 652.40 1.0M
2021-12-06 646.80 651.20 645.20 650.40 0.8M
2021-12-03 646.00 648.00 640.00 643.20 1.0M
2021-12-02 642.00 644.80 638.20 640.80 1.4M
2021-12-01 640.60 651.00 640.60 644.20 1.1M
2021-11-30 635.20 650.40 632.82 640.20 2.7M
2021-11-29 641.60 651.60 635.37 644.00 2.1M
2021-11-26 645.40 652.57 635.20 636.80 2.0M
2021-11-25 659.80 664.00 656.20 664.00 0.5M
2021-11-24 659.40 665.80 656.00 658.40 1.0M
2021-11-23 655.60 659.80 655.20 658.40 0.9M
2021-11-22 662.20 665.60 657.60 659.00 1.0M
2021-11-19 668.00 668.40 653.20 659.00 1.4M
2021-11-18 666.80 669.00 659.00 664.60 1.3M
2021-11-17 665.00 670.00 662.00 664.80 1.1M
2021-11-16 656.20 667.60 655.55 665.20 0.9M
2021-11-15 658.20 666.10 654.20 656.40 1.2M
2021-11-12 664.80 664.80 658.60 662.00 0.8M
2021-11-11 657.40 667.60 655.60 664.00 1.2M
2021-11-10 648.80 658.40 646.80 658.40 0.9M
2021-11-09 660.20 662.00 647.20 648.80 1.0M
2021-11-08 661.80 664.80 658.20 663.20 0.6M
2021-11-05 653.00 666.40 653.00 662.20 1.1M
2021-11-04 660.80 664.60 652.60 653.40 1.7M
2021-11-03 657.00 660.40 653.40 659.00 1.3M
2021-11-02 662.20 663.20 656.00 660.00 1.1M
2021-11-01 656.20 668.00 656.00 664.20 1.2M
2021-10-29 656.60 663.20 655.00 656.60 1.1M
2021-10-28 663.40 664.25 655.60 659.00 0.9M
2021-10-27 669.80 670.00 662.00 662.00 1.6M
2021-10-26 661.00 672.05 659.20 670.00 1.5M
2021-10-25 663.00 666.00 659.20 659.20 0.9M
2021-10-22 667.40 669.77 659.60 661.60 1.1M
2021-10-21 670.40 671.60 658.80 666.00 3.6M
2021-10-20 675.80 680.60 669.40 672.40 1.4M
2021-10-19 662.60 680.10 660.00 677.00 1.8M
2021-10-18 660.00 664.55 659.00 662.60 0.9M
2021-10-15 664.00 664.84 660.00 661.00 1.3M
2021-10-14 653.00 663.40 653.00 660.00 2.6M
2021-10-13 642.40 650.80 640.60 650.40 1.5M
2021-10-12 643.00 646.99 642.00 643.60 1.8M
2021-10-11 640.40 651.80 640.20 649.40 1.2M
2021-10-08 637.80 646.20 637.80 644.80 1.6M
2021-10-07 640.00 643.61 637.60 639.40 0.9M
2021-10-06 640.00 641.72 625.80 635.20 1.4M
2021-10-05 638.00 642.40 635.60 641.40 1.2M
2021-10-04 635.00 643.00 630.70 636.60 1.4M
2021-10-01 637.20 639.40 631.20 636.60 1.5M
2021-09-30 645.20 649.20 642.40 645.60 1.4M
2021-09-29 638.40 645.00 637.80 643.40 1.0M
2021-09-28 649.40 651.18 637.63 640.20 1.1M
2021-09-27 645.40 648.80 642.40 648.20 1.5M
2021-09-24 645.00 648.00 638.80 641.60 1.2M
2021-09-23 652.00 653.40 641.80 645.00 2.4M
2021-09-22 635.00 645.00 633.00 645.00 1.3M
2021-09-21 629.80 639.20 629.80 632.60 1.8M
2021-09-20 641.00 645.80 628.60 628.60 2.1M
2021-09-17 654.40 656.00 649.40 650.00 6.2M
2021-09-16 649.60 651.80 646.40 649.00 2.2M
2021-09-15 643.40 652.20 642.60 646.60 2.1M
2021-09-14 640.60 648.20 639.60 644.20 1.9M
2021-09-13 633.80 644.60 633.10 641.00 1.5M
2021-09-10 633.60 638.40 630.40 630.40 1.7M
2021-09-09 626.00 633.80 625.00 631.60 1.8M
2021-09-08 632.60 635.80 627.00 631.00 1.7M
2021-09-07 630.20 640.80 630.01 636.80 2.3M
2021-09-06 624.80 634.40 623.80 630.00 1.5M
2021-09-03 628.00 633.20 624.20 625.20 1.5M
2021-09-02 630.00 636.40 625.90 626.60 1.4M
2021-09-01 628.40 653.56 625.40 631.40 2.0M
2021-08-31 632.80 633.60 619.40 623.40 2.4M
2021-08-27 627.00 629.60 622.40 629.00 1.4M
2021-08-26 633.60 633.60 626.12 627.00 1.2M
2021-08-25 623.60 633.54 621.60 633.20 1.6M
2021-08-24 626.00 647.10 618.20 624.00 2.8M
2021-08-23 629.00 629.00 616.40 624.00 2.0M
2021-08-20 634.20 634.20 623.00 624.00 2.2M
2021-08-19 639.20 664.10 628.40 632.60 3.3M
2021-08-18 664.00 671.00 657.40 667.60 2.7M
2021-08-17 671.00 671.00 659.20 660.00 2.0M
2021-08-16 664.60 675.34 653.60 671.80 2.5M
2021-08-13 681.40 684.00 663.60 663.60 3.0M
2021-08-12 685.20 696.20 679.80 681.00 2.3M
2021-08-11 701.40 704.80 683.40 684.60 2.9M
2021-08-10 700.60 701.20 693.60 700.00 1.5M
2021-08-09 692.00 696.40 690.60 694.20 2.1M
2021-08-06 693.00 694.00 686.80 693.80 0.9M
2021-08-05 688.80 692.40 684.60 691.00 1.2M
2021-08-04 686.20 692.00 685.60 691.80 1.7M
2021-08-03 684.40 686.60 675.60 682.80 1.1M
2021-08-02 684.40 690.24 681.80 684.60 1.1M
2021-07-30 676.00 681.20 672.60 679.40 1.5M
2021-07-29 684.60 685.00 678.80 679.00 1.3M
2021-07-28 682.80 686.58 680.10 680.40 0.8M
2021-07-27 687.00 687.20 675.80 683.00 2.0M
2021-07-26 685.20 688.65 679.40 687.80 0.9M
2021-07-23 690.00 690.68 681.00 687.00 1.0M
2021-07-22 685.00 689.20 682.20 684.20 1.3M
2021-07-21 668.80 683.20 658.48 683.20 1.9M
2021-07-20 664.00 669.20 655.79 664.40 4.0M
2021-07-19 674.80 675.60 656.20 660.60 1.9M
2021-07-16 686.60 689.60 674.80 679.40 1.5M
2021-07-15 685.40 688.60 680.60 682.60 1.0M
2021-07-14 689.00 691.80 684.00 686.40 1.2M
2021-07-13 700.00 701.00 689.48 691.20 1.4M
2021-07-12 688.80 693.60 682.95 693.40 1.5M
2021-07-09 681.80 689.40 678.51 689.40 1.1M
2021-07-08 689.80 690.60 674.20 677.40 1.6M
2021-07-07 685.80 691.60 683.20 691.60 1.7M
2021-07-06 685.60 687.81 677.00 682.20 3.3M
2021-07-05 680.00 687.20 674.80 687.20 1.6M
2021-07-02 680.60 687.56 675.40 677.20 2.1M
2021-07-01 683.00 684.00 668.14 677.00 2.1M
2021-06-30 672.60 677.00 665.80 676.40 2.9M
2021-06-29 672.60 680.60 671.20 673.80 1.9M
2021-06-28 670.40 684.60 669.20 671.20 7.1M
2021-06-25 670.80 674.80 664.40 672.40 9.9M
2021-06-24 676.60 684.43 664.00 665.80 3.2M
2021-06-23 665.60 681.80 660.00 676.00 8.0M
2021-06-22 702.00 703.00 691.80 693.60 1.1M
2021-06-21 696.20 714.91 692.01 700.80 1.6M
2021-06-18 719.20 719.20 699.80 699.80 5.2M
2021-06-17 724.20 726.80 719.40 720.20 0.9M
2021-06-16 728.47 730.40 717.00 728.20 1.4M
2021-06-15 726.28 732.00 710.60 723.40 2.0M
2021-06-14 727.40 732.80 721.60 721.60 0.9M
2021-06-11 714.60 725.20 712.00 724.60 1.2M
2021-06-10 717.80 724.20 712.60 714.40 1.4M
2021-06-09 728.00 728.40 714.00 715.60 1.6M
2021-06-08 735.00 738.60 729.80 733.00 1.2M
2021-06-07 743.20 746.40 733.40 733.40 1.0M
2021-06-04 753.40 754.40 739.00 741.40 0.8M
2021-06-03 747.20 754.00 739.20 752.00 1.3M
2021-06-02 740.80 746.00 739.40 744.00 0.6M
2021-06-01 735.20 746.40 733.31 740.60 1.3M
2021-05-28 738.00 743.15 734.00 735.60 1.5M
2021-05-27 732.20 735.20 727.60 733.60 6.2M
2021-05-26 741.00 744.20 732.20 732.80 1.5M
2021-05-25 736.60 744.00 733.73 740.60 1.2M
2021-05-24 738.20 739.80 730.80 735.60 0.6M
2021-05-21 731.60 739.80 727.80 734.00 1.4M
2021-05-20 724.60 732.40 719.95 731.00 1.0M
2021-05-19 718.60 724.60 713.40 718.80 1.0M
2021-05-18 735.20 738.60 721.60 723.60 1.0M
2021-05-17 735.20 740.60 728.60 729.60 0.9M
2021-05-14 730.40 739.20 730.40 735.60 1.0M
2021-05-13 724.40 728.40 705.00 726.60 1.1M
2021-05-12 714.20 730.60 714.20 724.60 1.3M
2021-05-11 722.60 728.60 713.40 714.40 1.1M
2021-05-10 736.00 741.94 727.60 732.00 1.3M
2021-05-07 736.40 739.80 731.80 735.20 1.0M
2021-05-06 722.00 733.02 719.40 731.40 1.2M
2021-05-05 709.00 721.20 705.00 720.80 1.5M
2021-05-04 712.20 731.35 704.38 706.40 1.4M
2021-04-30 715.40 734.80 709.20 711.40 1.3M
2021-04-29 719.60 720.00 712.60 714.80 0.6M
2021-04-28 716.60 724.99 715.80 717.20 1.1M
2021-04-27 722.80 725.47 712.00 715.00 1.6M
2021-04-26 723.60 727.80 716.80 725.40 1.4M
2021-04-23 727.00 727.00 718.20 722.40 1.8M
2021-04-22 738.60 738.60 719.80 722.20 1.2M
2021-04-21 729.00 760.00 728.80 731.00 1.0M
2021-04-20 749.00 751.20 730.80 733.40 0.9M
2021-04-19 758.20 764.37 744.60 749.00 1.0M
2021-04-16 750.40 760.61 747.20 759.80 1.5M
2021-04-15 749.00 749.80 741.40 747.20 1.1M
2021-04-14 746.20 747.47 737.80 740.00 1.0M
2021-04-13 736.80 743.60 732.40 739.80 1.3M
2021-04-12 746.00 747.80 735.40 736.80 1.9M
2021-04-09 750.00 753.00 741.80 748.60 1.3M
2021-04-08 749.80 751.60 739.80 747.60 1.2M
2021-04-07 729.60 742.20 726.40 742.20 1.4M
2021-04-06 726.20 730.60 721.26 727.00 1.2M
2021-04-01 709.60 717.60 702.30 712.80 1.3M
2021-03-31 740.40 744.00 732.60 734.20 1.5M
2021-03-30 733.60 746.60 731.40 740.00 1.1M
2021-03-29 733.80 737.80 729.20 732.00 1.0M
2021-03-26 732.60 735.39 725.00 731.40 0.9M
2021-03-25 718.40 727.20 714.40 727.20 1.3M
2021-03-24 711.40 720.80 709.40 720.40 1.2M
2021-03-23 712.00 718.80 709.60 716.60 1.5M
2021-03-22 715.60 716.97 711.20 714.00 0.9M
2021-03-19 717.20 724.00 712.91 716.40 3.7M
2021-03-18 715.40 724.20 713.00 721.40 1.2M
2021-03-17 729.40 733.40 713.60 714.80 1.7M
2021-03-16 726.20 733.60 720.60 730.00 1.3M
2021-03-15 738.60 742.20 716.00 721.60 1.5M
2021-03-12 731.80 742.16 729.00 738.60 0.8M
2021-03-11 736.60 741.20 732.20 732.60 0.9M
2021-03-10 734.80 741.40 729.80 738.40 1.1M
2021-03-09 751.80 755.00 732.20 737.60 1.5M
2021-03-08 735.20 750.40 735.20 749.60 1.9M
2021-03-05 732.40 740.61 726.20 727.00 1.2M
2021-03-04 730.00 741.00 727.40 738.00 1.4M
2021-03-03 730.40 738.40 730.00 738.40 0.9M
2021-03-02 717.00 731.20 717.00 726.60 1.0M
2021-03-01 713.20 721.00 712.00 719.00 1.1M
2021-02-26 714.00 722.60 706.80 710.00 2.4M
2021-02-25 724.40 729.77 718.80 726.40 1.0M
2021-02-24 710.80 721.00 709.20 721.00 0.5M
2021-02-23 714.40 718.60 708.40 715.60 0.9M
2021-02-22 695.00 711.80 694.20 710.00 0.6M
2021-02-19 699.80 707.80 695.00 706.20 1.1M
2021-02-18 708.00 716.60 697.20 697.40 0.9M
2021-02-17 719.00 719.80 709.80 713.20 0.7M
2021-02-16 722.40 726.60 711.70 718.60 0.8M
2021-02-15 714.00 720.40 710.56 720.20 1.2M
2021-02-12 700.40 711.40 700.40 709.00 0.6M
2021-02-11 708.00 713.40 701.60 711.00 0.7M
2021-02-10 702.40 716.20 701.60 708.20 1.2M
2021-02-09 694.60 699.80 688.20 698.40 0.6M
2021-02-08 703.20 707.28 694.80 697.20 2.0M
2021-02-05 698.60 707.00 696.60 700.40 1.5M
2021-02-04 693.00 701.00 685.85 701.00 1.3M
2021-02-03 693.80 701.60 690.40 690.80 0.8M
2021-02-02 684.60 695.15 683.40 693.60 1.0M
2021-02-01 677.20 687.00 673.20 682.40 0.8M
2021-01-29 678.00 681.56 667.00 674.80 2.2M
2021-01-28 683.80 689.60 676.00 684.20 1.3M
2021-01-27 694.20 698.00 680.60 690.00 1.8M
2021-01-26 694.00 698.20 691.80 693.60 0.8M
2021-01-25 698.60 710.80 689.40 691.00 1.3M
2021-01-22 701.00 701.40 690.20 695.40 0.8M
2021-01-21 694.00 706.40 690.00 698.80 1.4M
2021-01-20 692.40 693.69 687.11 690.00 1.1M
2021-01-19 691.40 693.80 682.00 686.80 1.6M
2021-01-18 704.00 704.00 687.60 688.80 1.4M
2021-01-15 704.00 707.20 685.00 693.20 1.9M
2021-01-14 713.00 715.31 702.00 706.40 1.9M
2021-01-13 710.40 714.00 705.00 709.40 1.5M
2021-01-12 722.00 726.00 706.80 710.80 2.4M
2021-01-11 729.00 734.00 717.60 719.00 1.3M
2021-01-08 727.20 731.20 721.80 728.00 2.3M
2021-01-07 725.80 732.41 715.60 724.60 2.1M
2021-01-06 714.00 730.80 710.60 725.00 1.8M
2021-01-05 702.00 714.20 695.00 707.00 0.8M
2021-01-04 711.00 720.00 701.80 706.20 1.0M