La bourse ferme dans 6 h 3 min

Phoenix Group Holdings plc (PHNX.L)

LSE - LSE Prix différé. Devise en GBp
Ajouter à la liste dynamique
644,60+1,60 (+0,25 %)
À partir de 10:11AM BST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 mai 2022649,20651,00641,60644,60644,60306 903
24 mai 2022640,00646,60638,20643,00643,002 235 255
23 mai 2022633,00645,40628,05645,40645,402 321 984
20 mai 2022626,40641,00624,60626,20626,203 332 255
19 mai 2022633,40633,80618,00620,40620,403 630 384
18 mai 2022642,00648,20635,60635,60635,603 106 136
17 mai 2022637,00643,00635,20640,60640,601 830 742
16 mai 2022629,00637,40623,00633,80633,805 976 420
13 mai 2022601,40617,60600,00616,80616,805 165 395
12 mai 2022586,40596,00586,20593,40593,402 371 571
11 mai 2022595,20602,59589,60597,80597,804 473 668
10 mai 2022576,60593,60575,60590,60590,604 614 610
09 mai 2022575,00577,00565,84571,20571,202 882 616
06 mai 2022587,20588,60577,20577,20577,203 439 013
05 mai 2022604,20606,80586,80589,20589,202 197 687
04 mai 2022616,40617,00595,40595,80595,803 590 275
03 mai 2022608,40618,40608,40615,00615,0010 569 419
29 avr. 2022607,20611,40604,00609,00609,001 846 961
28 avr. 2022601,40604,80600,20604,40604,401 307 084
27 avr. 2022603,60628,16594,60597,00597,002 076 433
26 avr. 2022618,60618,60602,30602,60602,603 648 965
25 avr. 2022614,20614,20603,60611,00611,003 230 411
22 avr. 2022619,60627,23618,80618,80618,801 724 851
21 avr. 2022625,40627,00621,80626,20626,202 070 728
20 avr. 2022618,20625,60616,00623,60623,608 578 192
19 avr. 2022615,80616,80611,82616,40616,402 391 005
14 avr. 2022612,00615,00608,00614,20614,202 034 151
13 avr. 2022617,20622,80613,60614,20614,201 483 930
12 avr. 2022619,60624,60618,00620,80620,801 566 441
11 avr. 2022630,00632,80627,20627,20627,201 623 158
08 avr. 2022632,60634,80628,20629,80629,801 272 952
07 avr. 2022632,40656,12624,20625,80625,801 815 147
06 avr. 2022623,80631,80623,20631,80631,803 573 029
05 avr. 2022613,80625,94613,80623,80623,808 166 919
04 avr. 2022620,00624,76613,94617,20617,202 481 159
01 avr. 2022618,80627,00616,80619,80619,802 790 205
31 mars 2022619,80623,00612,00614,00614,003 069 251
31 mars 202224.8 Dividende
30 mars 2022644,00645,95634,20634,20609,402 525 886
29 mars 2022643,20649,40637,40644,40619,201 814 518
28 mars 2022632,60640,60631,60636,80611,903 688 025
25 mars 2022639,40640,35628,00628,60604,021 646 424
24 mars 2022646,40647,49639,60640,20615,171 734 537
23 mars 2022641,20647,60640,01644,40619,203 540 833
22 mars 2022631,40645,80631,40641,80616,7010 686 145
21 mars 2022638,00643,99630,80630,80606,132 009 616
18 mars 2022645,80648,40631,20639,00614,018 385 126
17 mars 2022643,60647,20636,60647,20621,892 568 591
16 mars 2022632,00640,00621,00640,00614,973 677 214
15 mars 2022624,00629,39619,40620,60596,335 069 583
14 mars 2022626,00649,20626,00632,00607,294 285 551
11 mars 2022624,00635,00620,20626,00601,522 530 345
10 mars 2022626,40629,60616,40621,60597,295 801 313
09 mars 2022620,00627,00617,20624,80600,373 544 627
08 mars 2022571,20620,60565,80603,00579,427 008 287
07 mars 2022573,80593,80559,20581,80559,055 858 580
04 mars 2022600,40605,60587,34589,00565,974 354 341
03 mars 2022617,40624,40604,73605,00581,342 785 796
02 mars 2022605,20621,00592,80616,00591,914 071 196
01 mars 2022616,40621,60599,00605,00581,344 898 890
28 févr. 2022600,40618,60595,40618,60594,413 753 009
25 févr. 2022602,00614,00588,62614,00589,994 987 876
24 févr. 2022613,00622,48589,00589,00565,976 541 344
23 févr. 2022643,40648,20634,20635,80610,941 827 294
22 févr. 2022628,40646,04625,60640,20615,171 693 766
21 févr. 2022650,40652,40637,60641,40616,321 989 722
18 févr. 2022651,40655,20646,00647,00621,701 909 267
17 févr. 2022663,20663,60650,20652,00626,504 231 760
16 févr. 2022664,80666,40658,20663,60637,658 519 773
15 févr. 2022653,20665,60652,60663,20637,272 250 419
14 févr. 2022663,20663,60652,00657,20631,501 671 621
11 févr. 2022667,40672,01664,20670,60644,381 227 858
10 févr. 2022677,80679,60670,80672,80646,491 411 740
09 févr. 2022674,20679,00669,20676,00649,572 033 306
08 févr. 2022668,20670,50665,20670,00643,803 855 844
07 févr. 2022662,00666,00656,80665,60639,573 693 301
04 févr. 2022666,40667,80650,40654,80629,192 722 960
03 févr. 2022669,00671,00661,20664,40638,428 073 041
02 févr. 2022661,80668,20659,20667,60641,492 640 459
01 févr. 2022663,40665,00655,20659,80634,006 551 649
31 janv. 2022675,00675,00656,40660,20634,384 759 532
28 janv. 2022654,60667,20652,80667,20641,1110 600 033
27 janv. 2022676,60692,80675,40686,20659,371 506 469
26 janv. 2022675,60687,40669,80681,60654,951 953 358
25 janv. 2022664,60669,80658,80669,80643,613 145 344
24 janv. 2022675,60679,20654,34660,00634,192 362 561
21 janv. 2022689,60691,40671,40681,00654,372 766 253
20 janv. 2022697,40702,20690,40697,60670,322 837 490
19 janv. 2022699,80702,60693,00698,60671,283 803 661
18 janv. 2022684,80704,40680,40701,40673,975 494 379
17 janv. 2022683,00689,20679,40686,00659,175 599 638
14 janv. 2022680,00690,00678,00678,00651,4913 876 739
13 janv. 2022687,20691,20678,80686,00659,176 198 046
12 janv. 2022676,00688,00664,73685,00658,2110 040 337
11 janv. 2022700,00701,40682,00685,00658,213 523 921
10 janv. 2022672,80673,00665,00669,60643,421 411 283
07 janv. 2022657,00670,80657,00670,00643,802 323 745
06 janv. 2022652,80664,80650,80659,00633,232 834 359
05 janv. 2022661,80669,60659,80659,80634,001 455 309
04 janv. 2022658,00665,00655,13662,40636,501 662 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...