Personal Group Holdings Plc Historical Data - PGH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Personal Group Holdings Plc (PGH)
Personal Group Holdings Plc (PGH) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6.5	-3.45744680851	188	190	180	12711	184.83338578	DE
4	-5.5	-2.94117647059	187	190	180	12610	187.00560862	DE
12	-10	-5.22193211488	191.5	211	180	26678	195.83856398	DE
26	12	7.0796460177	169.5	211	153	47030	177.47708556	DE
52	-1	-0.547945205479	182.5	211	153	35907	174.52742198	DE
156	-149.5	-45.166163142	331	365	146	24293	203.97079487	DE
260	-211.5	-53.8167938931	393	406	146	23247	224.93790406	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737567000	180	-1.5	-0.83	181.5	181.5	180	7047
1737480600	181.5	-4.5	-2.42	186	186	181.5	13906
1737394200	186	-1	-0.53	187	190	186	16666
1737135000	187	-1	-0.53	188	188	187	21154
1737048600	188	0	0.00	188	188	188	4781
1736962200	188	0	0.00	188	190	188	83890
1736875800	188	0	0.00	188	188	188	0
1736789400	188	0	0.00	188	188	188	5531
1736530200	188	0	0.00	188	188	188	282
1736443800	188	0	0.00	188	188	188	9106
1736357400	188	0	0.00	188	188	188	16907
1736271000	188	0	0.00	188	188	188	8752
1736184600	188	1	0.53	187	188	187	14502
1735925400	187	0	0.00	187	187	187	939
1735839000	187	0	0.00	187	187	187	4080
1735666200	187	0	0.00	187	187	187	7772
1735579800	187	0	0.00	187	187	187	6
1735320600	187	0	0.00	187	187	187	11651
1735061400	187	0	0.00	187	187	187	18426
1734975000	187	0	0.00	187	187	187	15481
1734715800	187	-12	-6.03	187.5	187.5	184	32800
1734629400	199	6.5	3.38	192.5	199	187.5	16680
1734543000	192.5	-6.5	-3.27	192.5	192.5	192.5	2650
1734456600	199	2	1.02	197	199	191.5	36165
1734370200	197	-1	-0.51	198	198	197	8323
1734111000	198	0	0.00	198	198	198	3768
1734024600	198	-3	-1.49	201	201	198	25595
1733938200	201	2	1.01	203	203	201	14857
1733851800	199	-9	-4.33	206	207	199	31921
1733765400	208	15	7.77	193	208	193	115851
1733506200	193	-2	-1.03	193	193	193	3069
1733419800	195	-1	-0.51	196	196	192	17895
1733333400	196	-1	-0.51	197	200	196	67436
1733247000	197	3.5	1.81	193.5	197	193.5	50542
1733160600	193.5	5.5	2.93	188	193.5	188	56720
1732901400	188	0	0.00	188	188	188	30748
1732815000	188	0.5	0.27	187.5	188	187.5	17301
1732728600	187.5	-6.5	-3.35	187	187.5	187	10394
1732642200	194	-3	-1.52	197	197	186	115215
1732555800	197	-1	-0.51	198	198	197	10939
1732296600	198	-1	-0.50	199	199	198	26369
1732210200	199	0	0.00	199	201	199	10403
1732123800	199	-3	-1.49	202	202	197	26758
1732037400	202	0	0.00	202	202	201	20769
1731951000	202	1	0.50	201	202	201	52374
1731691800	201	3	1.52	198	201	194	37458
1731605400	198	-1	-0.50	199	199	197	21219
1731519000	199	1	0.51	198	199	198	4842
1731432600	198	-3	-1.49	201	201	198	11711
1731346200	201	7	3.61	194	201	194	40094
1731087000	194	-6	-3.00	200	200	194	45119
1731000600	200	-3	-1.48	203	203	200	28211
1730914200	203	1	0.50	204	211	203	93757
1730827800	202	12	6.32	196	202	196	72558
1730741400	190	3	1.60	187	196	187	34314
1730482200	187	-1	-0.53	188	188	187	29880
1730395800	188	-3.5	-1.83	191.5	191.5	188	35037
1730309400	191.5	5.5	2.96	186	193	186	48065
1730223000	186	-4	-2.11	188	188	185.5	65767
1730136600	190	8	4.40	187.5	190	187.5	21939
1729873800	182	-5.5	-2.93	187.5	187.5	182	25382
1729787400	187.5	0	0.00	187.5	187.5	187.5	11019
1729701000	187.5	0	0.00	187.5	187.5	187.5	19115

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions