Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Phoenix Global Resources (PGR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/09/2022 | 7.00p | 7.00p | 5.00p | 6.50p | 52946 |
| 13/09/2022 | 7.00p | 7.50p | 6.25p | 6.25p | 98859 |
| 12/09/2022 | 7.25p | 7.25p | 4.28p | 5.50p | 73237 |
| 09/09/2022 | 4.00p | 5.50p | 4.00p | 5.50p | 18000 |
| 08/09/2022 | 5.00p | 6.53p | 5.00p | 6.53p | 98884 |
| 07/09/2022 | 7.00p | 7.13p | 6.65p | 6.65p | 0 |
| 06/09/2022 | 7.00p | 7.37p | 7.00p | 7.13p | 25545 |
| 05/09/2022 | 7.00p | 7.95p | 7.00p | 7.50p | 11292 |
| 02/09/2022 | 7.25p | 7.50p | 7.00p | 7.25p | 283997 |
| 01/09/2022 | 7.25p | 7.95p | 7.20p | 7.60p | 5318 |
| 31/08/2022 | 7.30p | 7.95p | 7.30p | 7.40p | 1158251 |
| 30/08/2022 | 7.40p | 7.40p | 7.20p | 7.25p | 343394 |
| 26/08/2022 | 7.35p | 7.40p | 7.35p | 7.38p | 370671 |
| 25/08/2022 | 7.40p | 7.40p | 7.35p | 7.40p | 760035 |
| 24/08/2022 | 7.35p | 7.40p | 7.35p | 7.35p | 112937 |
| 23/08/2022 | 7.45p | 7.45p | 7.35p | 7.38p | 56003 |
| 22/08/2022 | 7.40p | 7.40p | 7.35p | 7.38p | 12825 |
| 19/08/2022 | 7.35p | 7.38p | 7.30p | 7.38p | 515040 |
| 18/08/2022 | 7.30p | 7.40p | 7.30p | 7.40p | 4261 |
| 17/08/2022 | 7.35p | 7.38p | 7.30p | 7.38p | 118658 |
| 16/08/2022 | 7.45p | 7.45p | 7.30p | 7.38p | 304088 |
| 15/08/2022 | 7.30p | 7.35p | 7.15p | 7.35p | 371100 |
| 12/08/2022 | 7.40p | 7.40p | 7.15p | 7.35p | 179702 |
| 11/08/2022 | 7.35p | 7.38p | 7.25p | 7.38p | 362771 |
| 10/08/2022 | 7.35p | 7.40p | 7.35p | 7.40p | 121721 |
| 09/08/2022 | 7.50p | 7.55p | 7.35p | 7.40p | 467471 |
| 08/08/2022 | 7.40p | 7.50p | 7.25p | 7.45p | 489786 |
| 05/08/2022 | 7.30p | 7.41p | 7.25p | 7.30p | 1578426 |
| 04/08/2022 | 7.30p | 7.39p | 7.20p | 7.25p | 1507208 |
| 03/08/2022 | 7.15p | 7.45p | 7.15p | 7.25p | 3055748 |
| 02/08/2022 | 5.80p | 6.33p | 6.20p | 6.20p | 0 |
| 01/08/2022 | 5.80p | 6.45p | 5.80p | 6.33p | 60563 |
| 29/07/2022 | 6.00p | 6.00p | 5.75p | 5.90p | 189940 |
| 28/07/2022 | 5.90p | 6.35p | 5.78p | 5.90p | 212730 |
| 27/07/2022 | 5.80p | 6.60p | 5.80p | 6.33p | 443356 |
| 26/07/2022 | 5.60p | 5.80p | 5.50p | 5.50p | 0 |
| 25/07/2022 | 5.60p | 5.81p | 5.26p | 5.80p | 980 |
| 22/07/2022 | 5.60p | 5.53p | 5.50p | 5.53p | 25000 |
| 21/07/2022 | 5.60p | 5.75p | 5.50p | 5.75p | 175130 |
| 20/07/2022 | 6.00p | 5.98p | 5.70p | 5.70p | 0 |
| 19/07/2022 | 6.00p | 5.98p | 5.55p | 5.98p | 423 |
| 18/07/2022 | 6.00p | 6.40p | 5.50p | 5.75p | 9725 |
| 15/07/2022 | 6.00p | 5.83p | 5.65p | 5.83p | 40 |
| 14/07/2022 | 6.00p | 6.05p | 5.95p | 5.95p | 32617 |
| 13/07/2022 | 6.00p | 6.10p | 5.60p | 6.10p | 2800 |
| 12/07/2022 | 6.00p | 6.25p | 6.05p | 6.25p | 0 |
| 11/07/2022 | 6.00p | 6.05p | 5.80p | 6.05p | 0 |
| 08/07/2022 | 6.00p | 5.80p | 5.75p | 5.80p | 953 |
| 07/07/2022 | 6.00p | 6.00p | 5.51p | 5.75p | 6473 |
| 06/07/2022 | 5.95p | 6.50p | 5.75p | 5.75p | 193035 |
| 05/07/2022 | 6.00p | 6.07p | 5.91p | 5.95p | 114142 |
| 04/07/2022 | 5.85p | 6.71p | 5.90p | 6.30p | 31777 |
| 01/07/2022 | 5.85p | 6.40p | 6.25p | 6.40p | 0 |
| 30/06/2022 | 5.85p | 6.25p | 5.85p | 6.25p | 53562 |
| 29/06/2022 | 6.00p | 6.08p | 5.85p | 5.85p | 668936 |
| 28/06/2022 | 6.25p | 6.74p | 6.00p | 6.25p | 5199 |
| 27/06/2022 | 6.25p | 6.43p | 5.50p | 6.43p | 202050 |
| 24/06/2022 | 6.10p | 6.30p | 6.10p | 6.30p | 63187 |
| 23/06/2022 | 6.15p | 6.90p | 6.00p | 6.00p | 622554 |
| 22/06/2022 | 6.50p | 6.70p | 6.00p | 6.00p | 1000471 |
| 21/06/2022 | 5.00p | 7.00p | 5.00p | 6.00p | 2106661 |
| 20/06/2022 | 4.86p | 5.20p | 4.88p | 5.20p | 22878 |
| 17/06/2022 | 4.86p | 5.03p | 4.80p | 5.03p | 7158 |
| 16/06/2022 | 4.56p | 4.90p | 4.56p | 4.90p | 202412 |
| 15/06/2022 | 4.98p | 5.00p | 4.70p | 4.70p | 582697 |
| 14/06/2022 | 4.40p | 4.59p | 4.29p | 4.59p | 333 |
| 13/06/2022 | 4.40p | 4.60p | 4.55p | 4.55p | 2154 |
| 10/06/2022 | 4.40p | 4.44p | 4.25p | 4.25p | 54650 |
| 09/06/2022 | 4.40p | 4.65p | 4.60p | 4.60p | 0 |
| 08/06/2022 | 4.40p | 4.65p | 4.40p | 4.65p | 11880 |
| 07/06/2022 | 4.00p | 4.60p | 4.00p | 4.60p | 795472 |
| 06/06/2022 | 4.10p | 4.25p | 3.70p | 4.25p | 10580 |
| 01/06/2022 | 4.10p | 4.98p | 4.45p | 4.45p | 800 |
| 31/05/2022 | 4.10p | 4.76p | 4.00p | 4.49p | 494 |
| 27/05/2022 | 4.10p | 4.10p | 4.00p | 4.00p | 400000 |
| 26/05/2022 | 4.00p | 4.01p | 3.80p | 3.80p | 150000 |
| 25/05/2022 | 4.94p | 4.22p | 3.50p | 4.15p | 4629 |
| 24/05/2022 | 4.94p | 4.39p | 4.22p | 4.22p | 2142 |
| 23/05/2022 | 4.94p | 4.39p | 4.24p | 4.24p | 2142 |
| 20/05/2022 | 4.94p | 4.50p | 4.24p | 4.24p | 2642 |
| 19/05/2022 | 4.94p | 4.39p | 4.10p | 4.10p | 30713 |
| 18/05/2022 | 4.94p | 4.49p | 4.15p | 4.15p | 0 |
| 17/05/2022 | 4.94p | 4.94p | 4.49p | 4.49p | 2600 |
| 16/05/2022 | 4.02p | 4.50p | 4.50p | 4.50p | 0 |
| 13/05/2022 | 4.02p | 4.50p | 4.00p | 4.50p | 653808 |
| 12/05/2022 | 4.50p | 4.20p | 4.02p | 4.20p | 511 |
| 11/05/2022 | 4.50p | 4.20p | 4.02p | 4.20p | 66963 |
| 10/05/2022 | 4.50p | 4.25p | 4.04p | 4.25p | 30500 |
| 09/05/2022 | 4.50p | 4.50p | 4.00p | 4.00p | 367610 |
| 06/05/2022 | 4.06p | 4.28p | 4.25p | 4.28p | 0 |
| 05/05/2022 | 4.06p | 4.56p | 4.00p | 4.25p | 485976 |
| 04/05/2022 | 4.48p | 4.50p | 4.25p | 4.50p | 0 |
| 03/05/2022 | 4.48p | 4.48p | 3.80p | 4.25p | 93603 |
| 29/04/2022 | 4.52p | 4.50p | 4.25p | 4.50p | 0 |
| 28/04/2022 | 4.52p | 4.35p | 4.25p | 4.25p | 0 |
| 27/04/2022 | 4.52p | 4.35p | 4.01p | 4.35p | 15839 |
| 26/04/2022 | 4.52p | 4.52p | 4.00p | 4.30p | 407116 |
| 25/04/2022 | 4.52p | 5.12p | 4.52p | 4.75p | 14911 |
| 22/04/2022 | 4.50p | 5.36p | 4.50p | 4.98p | 26313 |
| 21/04/2022 | 4.50p | 4.75p | 4.50p | 4.75p | 50557 |
| 20/04/2022 | 5.00p | 4.98p | 4.75p | 4.98p | 0 |
| 19/04/2022 | 5.00p | 4.75p | 4.52p | 4.75p | 300 |
| 14/04/2022 | 5.00p | 5.00p | 4.54p | 4.98p | 237080 |
| 13/04/2022 | 4.06p | 4.50p | 4.50p | 4.50p | 0 |
| 12/04/2022 | 4.06p | 4.50p | 4.50p | 4.50p | 0 |
| 11/04/2022 | 4.06p | 4.50p | 4.02p | 4.50p | 5310 |
| 08/04/2022 | 4.00p | 4.50p | 4.50p | 4.50p | 0 |
| 07/04/2022 | 4.00p | 4.50p | 4.50p | 4.50p | 0 |
| 06/04/2022 | 4.00p | 4.50p | 4.50p | 4.50p | 0 |
| 05/04/2022 | 4.00p | 4.90p | 4.50p | 4.50p | 40693 |
| 04/04/2022 | 4.00p | 4.50p | 4.50p | 4.50p | 0 |
| 01/04/2022 | 4.00p | 5.00p | 4.00p | 4.50p | 479690 |
| 31/03/2022 | 4.50p | 4.25p | 4.25p | 4.25p | 0 |
| 30/03/2022 | 4.50p | 4.50p | 4.00p | 4.25p | 350000 |
| 29/03/2022 | 4.00p | 4.80p | 4.63p | 4.80p | 0 |
| 28/03/2022 | 4.00p | 4.80p | 4.63p | 4.63p | 0 |
| 25/03/2022 | 4.00p | 5.25p | 4.80p | 4.80p | 21 |
| 24/03/2022 | 4.00p | 4.80p | 4.80p | 4.80p | 0 |
| 23/03/2022 | 4.00p | 4.80p | 4.00p | 4.80p | 3750 |
| 22/03/2022 | 4.00p | 4.80p | 4.60p | 4.60p | 0 |
| 21/03/2022 | 4.00p | 5.18p | 4.02p | 4.80p | 1974 |
| 18/03/2022 | 4.00p | 4.80p | 4.00p | 4.80p | 2187 |
| 17/03/2022 | 4.00p | 4.80p | 4.80p | 4.80p | 0 |
| 16/03/2022 | 4.00p | 4.80p | 4.80p | 4.80p | 0 |
| 15/03/2022 | 4.00p | 4.80p | 4.75p | 4.80p | 0 |
| 14/03/2022 | 4.00p | 4.75p | 4.75p | 4.75p | 0 |
| 11/03/2022 | 4.00p | 4.75p | 4.50p | 4.75p | 0 |
| 10/03/2022 | 4.00p | 4.90p | 4.50p | 4.50p | 1918 |
| 09/03/2022 | 4.00p | 4.78p | 4.50p | 4.50p | 16276 |
| 08/03/2022 | 4.00p | 4.78p | 4.00p | 4.00p | 1966 |
| 07/03/2022 | 4.00p | 4.78p | 4.00p | 4.50p | 675704 |
| 04/03/2022 | 4.00p | 4.50p | 4.00p | 4.50p | 206185 |
| 03/03/2022 | 4.48p | 5.30p | 4.80p | 4.80p | 2264 |
| 02/03/2022 | 4.48p | 4.83p | 4.83p | 4.83p | 0 |
| 01/03/2022 | 4.48p | 4.83p | 4.83p | 4.83p | 0 |
| 28/02/2022 | 4.48p | 4.93p | 4.83p | 4.83p | 0 |
| 25/02/2022 | 4.48p | 4.93p | 4.83p | 4.93p | 0 |
| 24/02/2022 | 4.48p | 4.93p | 4.83p | 4.83p | 0 |
| 23/02/2022 | 4.48p | 4.93p | 4.83p | 4.93p | 0 |
| 22/02/2022 | 4.48p | 4.83p | 4.83p | 4.83p | 0 |
| 21/02/2022 | 4.48p | 4.83p | 4.28p | 4.83p | 200 |
| 18/02/2022 | 4.48p | 4.83p | 4.83p | 4.83p | 0 |
| 17/02/2022 | 4.48p | 4.83p | 4.26p | 4.83p | 10948 |
| 16/02/2022 | 4.48p | 4.90p | 4.83p | 4.83p | 0 |
| 15/02/2022 | 4.48p | 4.90p | 4.83p | 4.90p | 0 |
| 14/02/2022 | 4.48p | 5.03p | 4.83p | 4.83p | 0 |
| 11/02/2022 | 4.48p | 5.03p | 4.83p | 5.03p | 0 |
| 10/02/2022 | 4.48p | 4.83p | 4.40p | 4.83p | 300 |
| 09/02/2022 | 4.48p | 4.50p | 4.50p | 4.50p | 0 |
| 08/02/2022 | 4.48p | 5.00p | 4.04p | 4.50p | 9744 |
| 07/02/2022 | 5.25p | 5.25p | 4.60p | 4.60p | 30010 |
| 04/02/2022 | 4.98p | 5.65p | 4.80p | 5.40p | 922135 |
| 03/02/2022 | 4.66p | 5.00p | 4.66p | 5.00p | 370 |
| 02/02/2022 | 3.50p | 4.50p | 3.50p | 4.25p | 55 |
| 01/02/2022 | 3.50p | 4.00p | 4.00p | 4.00p | 0 |
| 31/01/2022 | 3.50p | 4.00p | 4.00p | 4.00p | 0 |
| 28/01/2022 | 3.50p | 4.00p | 4.00p | 4.00p | 0 |
| 27/01/2022 | 3.50p | 4.00p | 4.00p | 4.00p | 0 |
| 26/01/2022 | 3.50p | 4.00p | 4.00p | 4.00p | 0 |
| 25/01/2022 | 3.50p | 4.00p | 3.70p | 4.00p | 0 |
| 24/01/2022 | 3.50p | 4.00p | 3.70p | 3.70p | 0 |
| 21/01/2022 | 3.50p | 4.00p | 3.07p | 4.00p | 2067 |
| 20/01/2022 | 3.50p | 4.49p | 4.00p | 4.00p | 10948 |
| 19/01/2022 | 3.50p | 4.25p | 4.00p | 4.25p | 0 |
| 18/01/2022 | 3.50p | 4.00p | 3.50p | 4.00p | 100 |
| 17/01/2022 | 3.50p | 3.51p | 3.50p | 3.50p | 12738 |
| 14/01/2022 | 4.00p | 4.66p | 3.50p | 4.08p | 10608 |
| 13/01/2022 | 4.00p | 4.41p | 4.00p | 4.25p | 584792 |
| 12/01/2022 | 3.90p | 4.88p | 3.53p | 4.45p | 116174 |
| 10/01/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 1 |
| 07/01/2022 | 4.00p | 4.00p | 4.00p | 4.00p | 241 |
| 06/01/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 11 |
| 05/01/2022 | 4.72p | 4.45p | 4.36p | 4.45p | 0 |
| 04/01/2022 | 4.72p | 4.36p | 3.90p | 4.36p | 536 |
| 31/12/2021 | 4.72p | 4.45p | 4.39p | 4.39p | 0 |
| 30/12/2021 | 4.72p | 5.00p | 4.45p | 4.45p | 9917 |
| 29/12/2021 | 4.72p | 4.39p | 4.36p | 4.36p | 0 |
| 24/12/2021 | 4.72p | 4.45p | 4.39p | 4.39p | 0 |
| 23/12/2021 | 4.72p | 4.45p | 4.37p | 4.45p | 0 |
| 22/12/2021 | 4.72p | 4.72p | 3.92p | 4.37p | 20100 |
| 21/12/2021 | 4.62p | 4.50p | 4.45p | 4.50p | 0 |
| 20/12/2021 | 4.62p | 4.62p | 3.90p | 4.45p | 50720 |
| 17/12/2021 | 3.90p | 5.00p | 3.90p | 4.50p | 64920 |
| 16/12/2021 | 4.36p | 4.50p | 4.00p | 4.50p | 309303 |
| 15/12/2021 | 4.36p | 4.50p | 4.00p | 4.50p | 230 |
| 14/12/2021 | 4.36p | 4.50p | 4.36p | 4.50p | 50000 |
| 13/12/2021 | 4.00p | 5.00p | 4.00p | 4.00p | 698 |
| 10/12/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 426 |
| 09/12/2021 | 4.36p | 4.50p | 4.50p | 4.50p | 0 |
| 08/12/2021 | 4.36p | 4.50p | 4.50p | 4.50p | 0 |
| 07/12/2021 | 4.36p | 4.50p | 4.00p | 4.50p | 200026 |
| 06/12/2021 | 4.36p | 4.83p | 4.50p | 4.50p | 0 |
| 03/12/2021 | 4.36p | 4.83p | 4.36p | 4.83p | 242412 |
| 02/12/2021 | 4.36p | 5.20p | 4.02p | 4.83p | 325 |
| 01/12/2021 | 4.80p | 5.20p | 4.28p | 4.83p | 370 |
| 30/11/2021 | 4.80p | 5.20p | 4.75p | 4.75p | 116 |
| 29/11/2021 | 4.80p | 4.80p | 4.28p | 4.50p | 50213 |
| 26/11/2021 | 4.40p | 4.75p | 4.00p | 4.75p | 97 |
| 25/11/2021 | 4.36p | 4.89p | 4.02p | 4.89p | 84644 |
| 24/11/2021 | 4.48p | 4.83p | 4.00p | 4.83p | 124 |
*Close Price adjusted for both dividends and splits