Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Phoenix Group Holdings plc (PNXGF)

Compare
6.76
0.00
(0.00%)
At close: March 12 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20256.766.766.766.766.76-
Mar 12, 20256.766.766.766.766.76300
Mar 11, 20256.806.806.806.806.80-
Mar 10, 20256.806.806.806.806.80300
Mar 7, 20256.906.906.906.906.90-
Mar 6, 20256.906.906.906.906.90-
Mar 5, 20256.906.906.906.906.90200
Mar 4, 20256.366.366.366.366.36600
Mar 3, 20256.156.156.156.156.15-
Feb 28, 20256.156.156.156.156.15-
Feb 27, 20256.156.156.156.156.15-
Feb 26, 20256.156.156.156.156.15-
Feb 25, 20256.156.156.156.156.15-
Feb 24, 20256.156.156.156.156.15-
Feb 21, 20256.156.156.156.156.15-
Feb 20, 20256.156.156.156.156.15-
Feb 19, 20256.156.156.156.156.15-
Feb 18, 20256.156.156.156.156.15-
Feb 14, 20256.156.156.156.156.15-
Feb 13, 20256.156.156.156.156.15-
Feb 12, 20256.156.156.156.156.15-
Feb 11, 20256.156.156.156.156.1512,157
Feb 10, 20256.206.446.206.446.4427,000
Feb 7, 20256.456.456.456.456.4511,004
Feb 6, 20256.356.356.356.356.35-
Feb 5, 20256.356.356.356.356.35-
Feb 4, 20256.356.356.356.356.35-
Feb 3, 20256.356.356.356.356.35-
Jan 31, 20256.356.356.356.356.355,000
Jan 30, 20256.156.156.156.156.15-
Jan 29, 20256.156.156.156.156.15-
Jan 28, 20256.156.156.156.156.15346
Jan 27, 20256.326.326.326.326.32-
Jan 24, 20256.326.326.326.326.32-
Jan 23, 20256.326.326.326.326.32-
Jan 22, 20256.326.326.326.326.32130
Jan 21, 20256.186.186.186.186.18-
Jan 17, 20256.186.186.186.186.18120
Jan 16, 20255.895.895.895.895.89-
Jan 15, 20255.895.895.895.895.89-
Jan 14, 20255.895.895.895.895.89-
Jan 13, 20255.895.895.895.895.89-
Jan 10, 20256.066.065.895.895.89710
Jan 8, 20256.356.356.216.216.21218
Jan 7, 20256.506.506.506.506.50-
Jan 6, 20256.506.506.506.506.50-
Jan 3, 20256.506.506.506.506.50-
Jan 2, 20256.506.506.506.506.50335
Dec 31, 20246.316.316.316.316.31-
Dec 30, 20246.316.316.316.316.31-
Dec 27, 20246.316.316.316.316.31-
Dec 26, 20246.296.316.296.316.3184,397
Dec 24, 20246.296.296.296.296.29-
Dec 23, 20246.296.296.296.296.29-
Dec 20, 20246.296.296.296.296.29-
Dec 19, 20246.296.296.296.296.2935,000
Dec 18, 20246.606.606.606.606.60-
Dec 17, 20246.606.606.606.606.60-
Dec 16, 20246.606.606.606.606.60-
Dec 13, 20246.606.606.606.606.60-
Dec 12, 20246.606.606.606.606.60-
Dec 11, 20246.606.606.606.606.60-
Dec 10, 20246.606.606.606.606.60-
Dec 9, 20246.606.606.606.606.60-
Dec 6, 20246.606.606.606.606.60-
Dec 5, 20246.606.606.606.606.60-
Dec 4, 20246.606.606.606.606.60-
Dec 3, 20246.606.606.606.606.60-
Dec 2, 20246.606.606.606.606.60-
Nov 29, 20246.606.606.606.606.60-
Nov 27, 20246.606.606.606.606.60798
Nov 26, 20246.056.056.056.056.05-
Nov 25, 20246.056.056.056.056.05-
Nov 22, 20246.056.056.056.056.05116
Nov 21, 20246.106.106.106.106.1010,500
Nov 20, 20246.806.806.806.806.80-
Nov 19, 20246.806.806.806.806.80-
Nov 18, 20246.806.806.806.806.80-
Nov 15, 20246.806.806.806.806.80-
Nov 14, 20246.806.806.806.806.80-
Nov 13, 20246.806.806.806.806.80-
Nov 12, 20246.806.806.806.806.80-
Nov 11, 20246.806.806.806.806.80-
Nov 8, 20246.806.806.806.806.80-
Nov 7, 20246.806.806.806.806.80-
Nov 6, 20246.806.806.806.806.80-
Nov 5, 20246.806.806.806.806.80-
Nov 4, 20246.806.806.806.806.80-
Nov 1, 20246.806.806.806.806.80-
Oct 31, 20246.806.806.806.806.80-
Oct 30, 20246.806.806.806.806.80-
Oct 29, 20246.806.806.806.806.80-
Oct 28, 20246.806.806.806.806.80-
Oct 25, 20246.806.806.806.806.80-
Oct 24, 20246.806.806.806.806.80-
Oct 23, 20246.806.806.806.806.80-
Oct 22, 20246.806.806.806.806.80-
Oct 21, 20246.806.806.806.806.80-
Oct 18, 20246.806.806.806.806.80600
Oct 17, 20247.557.557.557.557.55-
Oct 16, 20247.557.557.557.557.55-
Oct 15, 20247.557.557.557.557.55-
Oct 14, 20247.557.557.557.557.55-
Oct 11, 20247.557.557.557.557.55-
Oct 10, 20247.557.557.557.557.55-
Oct 9, 20247.557.557.557.557.55-
Oct 8, 20247.557.557.557.557.55-
Oct 7, 20247.557.557.557.557.55-
Oct 4, 20247.557.557.557.557.55-
Oct 3, 2024 0.34 Dividend
Oct 3, 20247.557.557.557.557.55-
Oct 2, 20247.557.557.557.557.2810,500
Oct 1, 20247.707.707.707.707.43-
Sep 30, 20247.707.707.707.707.43-
Sep 27, 20247.707.707.707.707.431,204
Sep 26, 20247.197.197.197.196.941,500
Sep 25, 20247.487.487.487.487.22-
Sep 24, 20247.487.487.487.487.22-
Sep 23, 20247.487.487.487.487.22-
Sep 20, 20247.487.487.487.487.22-
Sep 19, 20247.487.487.487.487.22-
Sep 18, 20247.487.487.487.487.22-
Sep 17, 20247.487.487.487.487.22-
Sep 16, 20247.487.487.487.487.22-
Sep 13, 20247.487.487.487.487.22-
Sep 12, 20247.487.487.487.487.22-
Sep 11, 20247.487.487.487.487.22-
Sep 10, 20247.487.487.487.487.22-
Sep 9, 20247.487.487.487.487.22250
Sep 6, 20247.137.137.137.136.881,302
Sep 5, 20246.686.686.686.686.44-
Sep 4, 20246.686.686.686.686.44-
Sep 3, 20246.686.686.686.686.44-
Aug 30, 20246.686.686.686.686.44-
Aug 29, 20246.686.686.686.686.44-
Aug 28, 20246.686.686.686.686.44-
Aug 27, 20246.686.686.686.686.44-
Aug 26, 20246.686.686.686.686.44-
Aug 23, 20246.686.686.686.686.44-
Aug 22, 20246.686.686.686.686.44-
Aug 21, 20246.686.686.686.686.44-
Aug 20, 20246.686.686.686.686.44-
Aug 19, 20246.686.686.686.686.44-
Aug 16, 20246.686.686.686.686.44-
Aug 15, 20246.686.686.686.686.44-
Aug 14, 20246.686.686.686.686.44-
Aug 13, 20246.686.686.686.686.44-
Aug 12, 20246.686.686.686.686.44-
Aug 9, 20246.686.686.686.686.44-
Aug 8, 20246.686.686.686.686.44-
Aug 7, 20246.686.686.686.686.44-
Aug 6, 20246.686.686.686.686.44-
Aug 5, 20246.686.686.686.686.44-
Aug 2, 20246.686.686.686.686.44-
Aug 1, 20246.686.686.686.686.44-
Jul 31, 20246.686.686.686.686.44-
Jul 30, 20246.686.686.686.686.44-
Jul 29, 20246.686.686.686.686.44-
Jul 26, 20246.686.686.686.686.44-
Jul 25, 20246.686.686.686.686.44-
Jul 24, 20246.686.686.686.686.44-
Jul 23, 20246.686.686.686.686.44-
Jul 22, 20246.686.686.686.686.44-
Jul 19, 20246.686.686.686.686.44-
Jul 18, 20246.686.686.686.686.446,001
Jul 17, 20246.616.616.616.616.38-
Jul 16, 20246.616.616.616.616.38-
Jul 15, 20246.616.616.616.616.38-
Jul 12, 20246.616.616.616.616.38-
Jul 11, 20246.616.616.616.616.38-
Jul 10, 20246.616.616.616.616.38-
Jul 9, 20246.616.616.616.616.38-
Jul 8, 20246.616.616.616.616.38-
Jul 5, 20246.616.616.616.616.38-
Jul 3, 20246.616.616.616.616.38-
Jul 2, 20246.616.616.616.616.38-
Jul 1, 20246.616.616.616.616.38-
Jun 28, 20246.616.616.616.616.38-
Jun 27, 20246.616.616.616.616.38-
Jun 26, 20246.616.616.616.616.38-
Jun 25, 20246.616.616.616.616.38-
Jun 24, 20246.616.616.616.616.38-
Jun 21, 20246.616.616.616.616.386,000
Jun 20, 20246.226.226.226.226.00-
Jun 18, 20246.226.226.226.226.00-
Jun 17, 20246.226.226.226.226.001,510
Jun 14, 20246.226.226.226.226.00-
Jun 13, 20246.226.226.226.226.00-
Jun 12, 20246.226.226.226.226.00-
Jun 11, 20246.226.226.226.226.00-
Jun 10, 20246.306.306.226.226.00314
Jun 7, 20246.306.306.306.306.08400
Jun 6, 20246.366.366.366.366.14-
Jun 5, 20246.366.366.366.366.14-
Jun 4, 20246.366.366.366.366.14-
Jun 3, 20246.366.366.366.366.14-
May 31, 20246.366.366.366.366.14-
May 30, 20246.366.366.366.366.14-
May 29, 20246.366.366.366.366.14-
May 28, 20246.366.366.366.366.14-
May 24, 20246.366.366.366.366.14-
May 23, 20246.366.366.366.366.141,050
May 22, 20246.366.366.366.366.13-
May 21, 20246.366.366.366.366.13-
May 20, 20246.366.366.366.366.13-
May 17, 20246.366.366.366.366.13-
May 16, 20246.366.366.366.366.13-
May 15, 20246.366.366.366.366.13-
May 14, 20246.366.366.366.366.13-
May 13, 20246.366.366.366.366.13-
May 10, 20246.366.366.366.366.13-
May 9, 20246.366.366.366.366.13-
May 8, 20246.366.366.366.366.13-
May 7, 20246.366.366.366.366.13-
May 6, 20246.366.366.366.366.13-
May 3, 20246.366.366.366.366.13-
May 2, 20246.366.366.366.366.13-
May 1, 20246.366.366.366.366.13-
Apr 30, 20246.366.366.366.366.13-
Apr 29, 20246.366.366.366.366.13-
Apr 26, 20246.366.366.366.366.13-
Apr 25, 20246.366.366.366.366.1321,000
Apr 24, 20246.006.006.006.005.79-
Apr 23, 20246.006.006.006.005.79-
Apr 22, 20246.006.006.006.005.79-
Apr 19, 20246.006.006.006.005.79-
Apr 18, 20246.006.006.006.005.79-
Apr 17, 20246.006.006.006.005.79150
Apr 16, 20246.306.305.935.935.72700
Apr 15, 20246.556.556.346.346.12360
Apr 12, 20246.266.266.266.266.04200
Apr 11, 2024 0.34 Dividend
Apr 11, 20246.506.506.506.506.27121
Apr 10, 20246.996.996.996.996.49-
Apr 9, 20246.996.996.996.996.49180
Apr 8, 20247.107.107.107.106.59-
Apr 5, 20247.107.107.107.106.59-
Apr 4, 20247.157.157.107.106.5929,027
Apr 3, 20247.007.007.007.006.50-
Apr 2, 20247.007.007.007.006.50210
Apr 1, 20246.766.766.766.766.27-
Mar 28, 20246.766.766.766.766.27-
Mar 27, 20246.766.766.766.766.27-
Mar 26, 20246.766.766.766.766.271,000
Mar 25, 20246.706.706.686.686.20200
Mar 22, 20246.506.506.506.506.03-
Mar 21, 20246.506.506.506.506.03-
Mar 20, 20246.506.506.506.506.03-
Mar 19, 20246.506.506.506.506.03-
Mar 18, 20246.506.506.506.506.03-
Mar 15, 20246.506.506.506.506.03200
Mar 14, 20246.536.536.536.536.05-

Related Tickers

TDHOY T&D Holdings, Inc.
10.01
+0.10%
 
SLLDY Sanlam Limited
9.15
+0.55%
 
PNGAY Ping An Insurance (Group) Company of China, Ltd.
12.15
-0.16%
 
LNC Lincoln National Corporation
34.46
-1.91%
 
PRU Prudential Financial, Inc.
105.04
-0.99%