Personal Group Holdings
(PGH)
Sector: Non-life Insurance
Historic Prices - up to 10 years
|
08/11/2024
|
200.00p
|
200.22p
|
192.26p
|
194.00p
|
45,119
|
|
07/11/2024
|
203.00p
|
208.00p
|
198.20p
|
200.00p
|
28,211
|
|
06/11/2024
|
204.00p
|
210.00p
|
200.00p
|
203.00p
|
93,757
|
|
05/11/2024
|
196.00p
|
204.00p
|
194.00p
|
202.00p
|
72,558
|
|
04/11/2024
|
187.00p
|
197.00p
|
186.15p
|
190.00p
|
34,314
|
|
01/11/2024
|
188.00p
|
189.00p
|
187.00p
|
187.00p
|
29,880
|
|
31/10/2024
|
191.50p
|
193.20p
|
188.00p
|
188.00p
|
30,087
|
|
30/10/2024
|
186.00p
|
193.00p
|
184.70p
|
186.00p
|
48,065
|
|
29/10/2024
|
188.00p
|
190.00p
|
182.00p
|
186.00p
|
65,767
|
|
28/10/2024
|
187.50p
|
190.00p
|
181.00p
|
190.00p
|
21,939
|
|
25/10/2024
|
187.50p
|
188.78p
|
182.00p
|
182.00p
|
25,382
|
|
24/10/2024
|
187.50p
|
190.00p
|
187.13p
|
187.50p
|
6,435
|
|
23/10/2024
|
187.50p
|
189.00p
|
187.13p
|
187.50p
|
19,115
|
|
22/10/2024
|
186.00p
|
188.93p
|
186.00p
|
187.50p
|
7,821
|
|
21/10/2024
|
186.00p
|
187.20p
|
184.54p
|
186.00p
|
30,884
|
|
18/10/2024
|
188.00p
|
188.00p
|
184.54p
|
186.00p
|
30,968
|
|
17/10/2024
|
192.50p
|
192.50p
|
186.00p
|
188.00p
|
32,410
|
|
16/10/2024
|
193.50p
|
198.76p
|
191.00p
|
192.50p
|
30,413
|
|
15/10/2024
|
191.50p
|
194.75p
|
185.00p
|
194.00p
|
15,819
|
|
14/10/2024
|
190.00p
|
193.75p
|
189.00p
|
191.50p
|
29,001
|
|
11/10/2024
|
189.00p
|
198.00p
|
189.00p
|
190.00p
|
60,675
|
|
10/10/2024
|
188.00p
|
189.80p
|
186.00p
|
189.00p
|
97,125
|
|
09/10/2024
|
184.00p
|
189.80p
|
178.00p
|
188.00p
|
85,844
|
|
08/10/2024
|
174.00p
|
183.00p
|
172.00p
|
183.00p
|
36,263
|
|
07/10/2024
|
169.00p
|
176.00p
|
166.66p
|
170.00p
|
156,201
|
|
04/10/2024
|
168.00p
|
171.80p
|
165.60p
|
169.00p
|
31,626
|
|
03/10/2024
|
168.00p
|
171.00p
|
165.36p
|
168.00p
|
11,699
|
|
02/10/2024
|
169.00p
|
174.00p
|
164.84p
|
172.00p
|
1,528,271
|
|
01/10/2024
|
166.50p
|
170.00p
|
166.50p
|
169.00p
|
48,951
|
|
30/09/2024
|
170.50p
|
172.00p
|
165.05p
|
166.50p
|
60,497
|
|
27/09/2024
|
167.50p
|
172.00p
|
167.50p
|
170.50p
|
36,154
|
|
26/09/2024
|
166.50p
|
168.00p
|
165.50p
|
166.50p
|
46,406
|
|
25/09/2024
|
170.00p
|
170.29p
|
165.50p
|
166.50p
|
29,615
|
|
24/09/2024
|
164.00p
|
172.00p
|
164.00p
|
170.00p
|
77,343
|
|
23/09/2024
|
163.00p
|
163.00p
|
162.00p
|
163.00p
|
9,863
|
|
20/09/2024
|
163.00p
|
163.00p
|
162.00p
|
163.00p
|
21,323
|
|
19/09/2024
|
163.00p
|
164.00p
|
162.00p
|
163.00p
|
30,246
|
|
18/09/2024
|
163.00p
|
163.75p
|
162.24p
|
163.00p
|
15,801
|
|
17/09/2024
|
163.00p
|
163.95p
|
162.20p
|
163.00p
|
7,023
|
|
16/09/2024
|
168.50p
|
170.00p
|
162.00p
|
163.00p
|
37,738
|
|
13/09/2024
|
168.50p
|
168.50p
|
167.00p
|
168.50p
|
9,096
|
|
12/09/2024
|
167.50p
|
169.00p
|
167.00p
|
167.50p
|
4,460
|
|
11/09/2024
|
169.50p
|
170.00p
|
167.01p
|
169.50p
|
11,865
|
|
10/09/2024
|
169.50p
|
170.00p
|
169.00p
|
169.50p
|
29,388
|
|
09/09/2024
|
167.50p
|
170.00p
|
167.26p
|
169.50p
|
26,160
|
|
06/09/2024
|
166.00p
|
170.00p
|
163.00p
|
170.00p
|
73,633
|
|
05/09/2024
|
159.00p
|
167.85p
|
155.00p
|
166.00p
|
80,763
|
|
04/09/2024
|
162.50p
|
162.50p
|
158.56p
|
159.00p
|
13,245
|
|
03/09/2024
|
161.50p
|
163.44p
|
156.00p
|
162.50p
|
37,378
|
|
02/09/2024
|
161.00p
|
164.00p
|
158.79p
|
161.00p
|
24,770
|
|
30/08/2024
|
161.00p
|
161.00p
|
158.77p
|
161.00p
|
5,276
|
|
29/08/2024
|
161.00p
|
161.00p
|
158.76p
|
161.00p
|
574
|
|
28/08/2024
|
161.00p
|
164.00p
|
158.69p
|
161.00p
|
24,474
|
|
27/08/2024
|
160.00p
|
160.89p
|
158.46p
|
160.00p
|
7,623
|
|
26/08/2024
|
160.00p
|
162.00p
|
158.20p
|
160.00p
|
41,319
|
|
23/08/2024
|
160.00p
|
162.00p
|
158.20p
|
160.00p
|
41,319
|
|
22/08/2024
|
160.00p
|
162.00p
|
158.20p
|
160.00p
|
41,319
|
|
21/08/2024
|
159.00p
|
162.00p
|
158.30p
|
160.00p
|
152,507
|
|
20/08/2024
|
159.00p
|
159.12p
|
156.30p
|
159.00p
|
14,500
|
|
19/08/2024
|
158.00p
|
161.00p
|
155.60p
|
159.00p
|
10,235
|
|
16/08/2024
|
155.00p
|
163.00p
|
155.00p
|
158.00p
|
13,262
|
|
15/08/2024
|
157.50p
|
157.90p
|
154.20p
|
155.00p
|
69,764
|
|
14/08/2024
|
161.50p
|
161.50p
|
155.25p
|
157.00p
|
42,768
|
|
13/08/2024
|
163.00p
|
163.00p
|
161.00p
|
161.50p
|
13,191
|
|
12/08/2024
|
159.00p
|
163.22p
|
157.90p
|
163.00p
|
73,367
|
|
09/08/2024
|
156.50p
|
159.00p
|
155.00p
|
159.00p
|
36,300
|
|
08/08/2024
|
161.00p
|
161.00p
|
153.13p
|
155.00p
|
19,478
|
|
07/08/2024
|
161.00p
|
162.00p
|
160.20p
|
161.00p
|
2,213
|
|
06/08/2024
|
161.50p
|
162.00p
|
160.04p
|
162.00p
|
7,569
|
|
05/08/2024
|
163.00p
|
163.40p
|
160.50p
|
163.00p
|
22,006
|
|
02/08/2024
|
163.00p
|
163.50p
|
163.00p
|
163.00p
|
1,500
|
|
01/08/2024
|
163.00p
|
165.00p
|
162.34p
|
163.00p
|
17,812
|
|
31/07/2024
|
167.00p
|
167.20p
|
162.00p
|
163.00p
|
39,172
|
|
30/07/2024
|
167.00p
|
167.20p
|
166.10p
|
167.00p
|
12,690
|
|
29/07/2024
|
167.00p
|
167.00p
|
166.50p
|
167.00p
|
0
|
|
26/07/2024
|
166.50p
|
168.00p
|
166.10p
|
167.00p
|
76,398
|
|
25/07/2024
|
166.50p
|
167.00p
|
166.50p
|
167.00p
|
1,197
|
|
24/07/2024
|
166.50p
|
168.90p
|
166.10p
|
166.50p
|
110,528
|
|
23/07/2024
|
169.50p
|
170.00p
|
166.20p
|
166.50p
|
33,662
|
|
22/07/2024
|
169.50p
|
169.71p
|
169.00p
|
169.50p
|
1,172
|
|
19/07/2024
|
168.50p
|
169.85p
|
168.00p
|
169.50p
|
46,477
|
|
18/07/2024
|
168.50p
|
170.00p
|
167.06p
|
168.50p
|
7,758
|
|
17/07/2024
|
167.00p
|
173.00p
|
166.00p
|
168.50p
|
31,370
|
|
16/07/2024
|
169.00p
|
170.00p
|
166.00p
|
167.00p
|
13,753
|
|
15/07/2024
|
169.00p
|
169.00p
|
168.12p
|
169.00p
|
8,996
|
|
12/07/2024
|
169.00p
|
170.00p
|
168.12p
|
169.00p
|
29,339
|
|
11/07/2024
|
169.00p
|
170.00p
|
168.04p
|
169.00p
|
25,702
|
|
10/07/2024
|
169.00p
|
170.00p
|
168.04p
|
169.00p
|
41,647
|
|
09/07/2024
|
169.00p
|
169.00p
|
168.04p
|
169.00p
|
1,639
|
|
08/07/2024
|
169.00p
|
169.00p
|
168.00p
|
169.00p
|
6,396
|
|
05/07/2024
|
169.00p
|
169.00p
|
168.16p
|
169.00p
|
8,246
|
|
04/07/2024
|
170.00p
|
170.00p
|
168.17p
|
169.00p
|
7,548
|
|
03/07/2024
|
172.00p
|
172.00p
|
169.70p
|
170.00p
|
18,330
|
|
02/07/2024
|
172.00p
|
172.00p
|
170.24p
|
172.00p
|
741
|
|
01/07/2024
|
172.00p
|
172.00p
|
170.00p
|
172.00p
|
12,193
|
|
28/06/2024
|
172.00p
|
172.00p
|
170.24p
|
172.00p
|
500
|
|
27/06/2024
|
172.00p
|
172.00p
|
170.13p
|
172.00p
|
2,754
|
|
26/06/2024
|
172.00p
|
172.00p
|
170.13p
|
172.00p
|
7,199
|
|
25/06/2024
|
172.00p
|
172.00p
|
170.24p
|
172.00p
|
3,636
|
|
24/06/2024
|
171.00p
|
172.00p
|
170.77p
|
172.00p
|
12,318
|
|
21/06/2024
|
171.00p
|
171.00p
|
170.13p
|
171.00p
|
4,110
|
|
20/06/2024
|
171.00p
|
172.00p
|
170.70p
|
171.00p
|
17,127
|
|
19/06/2024
|
171.00p
|
172.00p
|
170.00p
|
171.00p
|
20,045
|
|
18/06/2024
|
174.00p
|
174.00p
|
170.00p
|
171.00p
|
9,405
|
|
17/06/2024
|
175.00p
|
175.00p
|
172.10p
|
174.00p
|
13,039
|
|
14/06/2024
|
175.00p
|
175.00p
|
174.00p
|
175.00p
|
1,442
|
|
13/06/2024
|
175.00p
|
175.00p
|
173.40p
|
175.00p
|
3,189
|
|
12/06/2024
|
175.00p
|
177.00p
|
174.17p
|
175.00p
|
12,831
|
|
11/06/2024
|
175.00p
|
181.00p
|
173.00p
|
175.00p
|
59,774
|
|
10/06/2024
|
175.00p
|
177.00p
|
173.15p
|
175.00p
|
11,884
|
|
07/06/2024
|
175.00p
|
176.00p
|
173.04p
|
175.00p
|
22,389
|
|
06/06/2024
|
176.00p
|
176.35p
|
174.30p
|
175.00p
|
1,911
|
|
05/06/2024
|
176.00p
|
176.35p
|
176.00p
|
176.00p
|
428
|
|
04/06/2024
|
175.50p
|
177.00p
|
175.00p
|
176.00p
|
26,994
|
|
03/06/2024
|
175.00p
|
178.88p
|
175.00p
|
175.50p
|
39,478
|
|
31/05/2024
|
172.00p
|
178.00p
|
170.00p
|
178.00p
|
20,279
|
|
30/05/2024
|
172.50p
|
175.00p
|
170.90p
|
172.00p
|
34,979
|
|
29/05/2024
|
172.50p
|
172.50p
|
170.00p
|
172.50p
|
1,011
|
|
28/05/2024
|
174.50p
|
175.83p
|
173.36p
|
174.00p
|
15,657
|
|
27/05/2024
|
174.50p
|
175.83p
|
173.36p
|
174.50p
|
5,794
|
|
24/05/2024
|
174.50p
|
175.83p
|
173.36p
|
174.50p
|
5,794
|
|
23/05/2024
|
175.50p
|
177.24p
|
173.00p
|
175.00p
|
49,964
|
|
22/05/2024
|
176.50p
|
177.82p
|
175.00p
|
176.50p
|
15,470
|
|
21/05/2024
|
177.50p
|
178.30p
|
175.86p
|
176.50p
|
47,931
|
|
20/05/2024
|
174.00p
|
178.30p
|
170.00p
|
177.50p
|
18,497
|
|
17/05/2024
|
172.50p
|
175.00p
|
172.00p
|
174.00p
|
4,965
|
|
16/05/2024
|
170.00p
|
172.50p
|
168.00p
|
172.50p
|
19,398
|
|
15/05/2024
|
170.00p
|
171.09p
|
169.45p
|
170.00p
|
12,010
|
|
14/05/2024
|
170.00p
|
172.00p
|
168.00p
|
170.00p
|
40,046
|
|
13/05/2024
|
170.00p
|
172.00p
|
168.00p
|
170.00p
|
10,360
|
|
10/05/2024
|
170.00p
|
170.00p
|
169.25p
|
170.00p
|
800
|