Phoenix Global Resources (PGR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Phoenix Global Resources

Date Open High Low Close* Volume
17/07/2015 29.53p 29.75p 29.53p 29.75p 730
16/07/2015 29.25p 29.75p 29.13p 29.75p 25089
15/07/2015 27.37p 29.36p 27.37p 28.38p 4269
14/07/2015 29.00p 29.00p 27.25p 29.00p 117826
13/07/2015 29.00p 29.50p 29.00p 29.50p 7
10/07/2015 29.00p 29.50p 29.00p 29.50p 7
09/07/2015 29.00p 30.00p 29.00p 30.00p 8
08/07/2015 30.00p 30.00p 29.00p 30.00p 4256
07/07/2015 29.00p 30.00p 29.00p 30.00p 10
06/07/2015 31.00p 31.00p 29.00p 30.00p 165657
03/07/2015 30.75p 33.00p 30.62p 32.00p 121132
02/07/2015 31.00p 31.00p 30.75p 31.00p 40066
01/07/2015 31.00p 31.00p 31.00p 31.00p 22
30/06/2015 31.00p 32.50p 31.00p 31.00p 2707
29/06/2015 32.00p 32.35p 31.00p 31.00p 88687
26/06/2015 32.00p 33.00p 32.00p 32.00p 45920
25/06/2015 31.00p 31.00p 31.00p 31.00p 35
24/06/2015 32.50p 32.50p 31.75p 31.75p 30123
23/06/2015 32.00p 31.50p 31.50p 31.50p 0
22/06/2015 32.00p 32.90p 31.00p 31.50p 110061
19/06/2015 31.50p 32.50p 31.50p 32.50p 30100
18/06/2015 31.82p 32.50p 31.82p 32.50p 2904
17/06/2015 32.90p 33.00p 32.50p 32.50p 3001
16/06/2015 33.50p 33.50p 32.50p 33.00p 12315
15/06/2015 32.50p 33.00p 32.50p 33.00p 15000
12/06/2015 31.38p 31.75p 31.75p 31.75p 0
11/06/2015 31.38p 31.75p 31.75p 31.75p 0
10/06/2015 31.38p 31.75p 31.38p 31.75p 3000
09/06/2015 31.00p 32.50p 31.00p 31.75p 29500
08/06/2015 31.50p 32.38p 31.50p 32.00p 14000
05/06/2015 31.25p 32.79p 31.25p 31.75p 33366
04/06/2015 32.75p 33.00p 31.87p 32.12p 22556
03/06/2015 32.00p 32.32p 31.33p 31.87p 69165
02/06/2015 31.25p 31.50p 31.25p 31.50p 12000
01/06/2015 33.00p 33.00p 32.00p 32.12p 180000
29/05/2015 35.00p 35.00p 33.88p 34.25p 14285
28/05/2015 33.25p 34.87p 33.13p 34.38p 86080
27/05/2015 32.26p 33.25p 32.26p 33.13p 16408
26/05/2015 32.00p 33.25p 32.00p 32.62p 20307
22/05/2015 32.00p 33.16p 31.50p 31.50p 59922
21/05/2015 30.52p 31.98p 30.52p 31.25p 6049
20/05/2015 31.00p 31.25p 30.75p 31.25p 100000
19/05/2015 30.00p 30.75p 30.00p 30.75p 50000
18/05/2015 31.50p 31.50p 31.00p 31.00p 15000
15/05/2015 31.27p 31.27p 30.75p 30.75p 16000
14/05/2015 30.00p 30.75p 29.40p 30.75p 212436
13/05/2015 28.50p 28.50p 27.53p 28.50p 107525
12/05/2015 29.00p 29.00p 27.55p 28.50p 71064
11/05/2015 30.50p 30.50p 28.00p 29.00p 119000
08/05/2015 29.00p 29.75p 29.75p 29.75p 0
07/05/2015 29.00p 29.94p 29.00p 29.75p 65000
06/05/2015 29.80p 29.80p 28.82p 29.75p 48792
05/05/2015 32.00p 32.00p 29.00p 29.50p 316252
01/05/2015 30.25p 33.00p 30.25p 31.87p 197163
30/04/2015 28.50p 29.65p 27.70p 29.25p 22183
29/04/2015 29.67p 29.67p 28.75p 28.75p 15000
28/04/2015 29.00p 29.00p 28.00p 28.00p 65222
27/04/2015 26.18p 28.00p 26.18p 27.63p 4021042
24/04/2015 28.00p 28.00p 26.80p 27.00p 47416
23/04/2015 27.00p 27.00p 25.53p 26.75p 23319
22/04/2015 27.00p 27.00p 25.50p 26.25p 111071
21/04/2015 25.50p 26.25p 25.50p 26.25p 5100
20/04/2015 28.00p 28.00p 25.39p 26.00p 174565
17/04/2015 22.00p 28.00p 21.35p 27.25p 331709
16/04/2015 20.87p 21.50p 20.87p 21.50p 15632
15/04/2015 22.00p 22.00p 21.50p 21.50p 29736
14/04/2015 20.75p 21.75p 20.61p 20.87p 133624
13/04/2015 18.28p 20.13p 18.18p 20.13p 66656
10/04/2015 19.97p 19.97p 18.27p 19.25p 5000
09/04/2015 19.43p 19.00p 19.00p 19.00p 0
08/04/2015 19.43p 19.00p 19.00p 19.00p 0
07/04/2015 19.43p 19.69p 19.00p 19.00p 11826
02/04/2015 19.75p 19.75p 18.00p 19.00p 28978
01/04/2015 18.00p 19.00p 19.00p 19.00p 0
31/03/2015 18.00p 19.44p 18.00p 19.00p 86923
30/03/2015 20.00p 20.00p 19.00p 19.00p 14749
27/03/2015 18.50p 19.00p 18.75p 19.00p 0
26/03/2015 18.50p 19.31p 18.00p 18.75p 58062
25/03/2015 18.75p 19.63p 19.50p 19.63p 0
24/03/2015 18.75p 19.50p 18.50p 19.50p 0
23/03/2015 18.75p 19.75p 18.50p 18.50p 65283
20/03/2015 19.50p 20.43p 19.00p 19.75p 46770
19/03/2015 19.50p 20.34p 18.55p 19.75p 30200
18/03/2015 19.05p 19.21p 18.30p 18.75p 24282
17/03/2015 17.60p 19.05p 17.60p 18.63p 16136
16/03/2015 18.50p 19.50p 17.38p 18.50p 96483
13/03/2015 17.50p 18.00p 17.00p 17.75p 130868
12/03/2015 18.00p 18.75p 16.50p 18.00p 391610
11/03/2015 20.00p 20.00p 19.00p 19.00p 65000
10/03/2015 20.75p 22.30p 19.00p 19.00p 64760
09/03/2015 21.00p 22.58p 20.50p 20.75p 45118
06/03/2015 21.75p 22.25p 21.00p 21.50p 90700
05/03/2015 21.45p 21.45p 20.50p 20.87p 1156
04/03/2015 22.25p 22.25p 20.50p 20.50p 266500
03/03/2015 23.50p 23.50p 21.53p 22.50p 412928
02/03/2015 23.50p 25.49p 23.00p 24.25p 71333
27/02/2015 25.00p 25.00p 24.00p 24.25p 93000
26/02/2015 24.50p 25.62p 24.00p 25.62p 50471
25/02/2015 25.22p 26.06p 25.00p 25.00p 11310
24/02/2015 26.40p 26.40p 26.00p 26.00p 10179
23/02/2015 25.25p 26.50p 25.06p 25.87p 146500
20/02/2015 28.50p 27.25p 26.25p 27.25p 0
19/02/2015 28.50p 28.50p 26.25p 26.25p 108020
18/02/2015 26.50p 27.25p 26.50p 27.25p 11010
17/02/2015 27.17p 27.25p 26.88p 26.88p 27000
16/02/2015 27.50p 27.65p 26.88p 26.88p 5100
13/02/2015 27.00p 27.25p 27.00p 27.13p 229067
12/02/2015 29.00p 29.00p 27.00p 28.50p 215000
11/02/2015 30.00p 30.00p 29.50p 29.50p 81000
10/02/2015 29.25p 30.00p 28.50p 29.50p 125000
09/02/2015 30.25p 30.25p 29.50p 29.62p 100000
06/02/2015 30.25p 31.00p 30.00p 30.13p 542912
05/02/2015 30.25p 32.00p 30.25p 30.25p 321867
04/02/2015 30.25p 31.85p 30.13p 30.13p 258229
03/02/2015 31.75p 32.00p 30.13p 30.13p 186500
02/02/2015 31.00p 31.63p 31.00p 31.63p 145000
30/01/2015 31.50p 31.50p 30.00p 30.50p 87049
29/01/2015 34.50p 34.50p 32.25p 32.25p 105000
28/01/2015 34.00p 33.00p 33.00p 33.00p 0
27/01/2015 34.00p 35.00p 33.00p 33.00p 222500
26/01/2015 35.00p 35.50p 34.00p 35.25p 128727
23/01/2015 36.00p 38.75p 35.50p 36.00p 245000
22/01/2015 35.75p 37.00p 35.75p 35.87p 89500
21/01/2015 35.00p 35.25p 33.50p 34.38p 155000
20/01/2015 35.00p 35.00p 32.62p 32.62p 60000
19/01/2015 34.50p 34.50p 34.50p 34.50p 5000
16/01/2015 33.50p 33.50p 32.00p 32.75p 21000
15/01/2015 33.00p 33.50p 33.38p 33.50p 0
14/01/2015 33.00p 33.88p 33.38p 33.38p 0
13/01/2015 33.00p 33.88p 33.00p 33.88p 4385
12/01/2015 35.00p 35.00p 34.00p 34.00p 182
09/01/2015 34.50p 34.00p 34.00p 34.00p 0
08/01/2015 34.50p 34.50p 34.00p 34.00p 986
07/01/2015 34.00p 34.50p 34.00p 34.50p 19014
06/01/2015 34.00p 34.00p 33.50p 34.00p 33182
05/01/2015 37.25p 37.26p 35.00p 35.00p 68311
02/01/2015 37.25p 38.50p 37.25p 38.50p 67
31/12/2014 38.00p 38.50p 38.50p 38.50p 0
30/12/2014 38.00p 38.50p 38.00p 38.50p 7555
29/12/2014 37.00p 37.25p 37.00p 37.25p 283
24/12/2014 35.75p 38.00p 34.68p 37.50p 55000
23/12/2014 35.00p 35.00p 34.69p 34.75p 21450
22/12/2014 34.88p 35.00p 34.75p 34.75p 1703
19/12/2014 34.00p 35.00p 34.00p 35.00p 20835
18/12/2014 33.50p 34.00p 32.50p 33.25p 87884
17/12/2014 35.00p 34.25p 33.75p 33.75p 0
16/12/2014 35.00p 34.50p 34.25p 34.25p 0
15/12/2014 35.00p 35.00p 34.50p 34.50p 0
12/12/2014 35.00p 35.00p 35.00p 35.00p 3350
11/12/2014 36.50p 36.50p 34.50p 35.00p 61000
10/12/2014 38.50p 40.15p 36.75p 36.75p 100142
09/12/2014 39.00p 40.00p 39.00p 39.75p 13980
08/12/2014 39.47p 40.50p 39.47p 39.75p 10500
05/12/2014 39.72p 40.50p 39.72p 40.50p 5063
04/12/2014 41.25p 41.25p 39.69p 40.50p 20257
03/12/2014 39.50p 41.13p 40.38p 41.13p 0
02/12/2014 39.50p 41.25p 39.50p 40.38p 11000
01/12/2014 38.50p 38.50p 37.75p 38.25p 85192
28/11/2014 41.25p 41.25p 39.50p 39.75p 30654
27/11/2014 42.00p 42.12p 41.50p 42.12p 21000
26/11/2014 44.00p 44.00p 43.00p 43.00p 2000
25/11/2014 42.50p 44.25p 42.00p 43.00p 26303
24/11/2014 44.75p 44.76p 44.00p 44.13p 57308
21/11/2014 42.00p 44.75p 42.00p 44.75p 93720
20/11/2014 41.60p 41.60p 40.50p 41.00p 100
19/11/2014 43.00p 43.50p 40.00p 40.50p 106297
18/11/2014 42.00p 41.75p 40.88p 40.88p 0
17/11/2014 42.00p 42.00p 41.00p 41.75p 30833
14/11/2014 42.00p 43.00p 42.00p 43.00p 4000
13/11/2014 42.00p 43.00p 42.00p 43.00p 487
12/11/2014 44.25p 44.68p 42.50p 43.00p 63922
11/11/2014 44.25p 44.25p 42.50p 44.25p 7600
10/11/2014 43.21p 43.50p 43.21p 43.25p 8669
07/11/2014 43.50p 44.00p 43.50p 43.50p 20000
06/11/2014 44.70p 44.70p 43.75p 44.25p 500
05/11/2014 43.50p 43.75p 43.75p 43.75p 0
04/11/2014 43.50p 43.75p 43.50p 43.75p 4000
03/11/2014 45.00p 46.22p 43.75p 43.75p 55000
31/10/2014 44.75p 44.75p 44.50p 44.75p 13500
30/10/2014 45.10p 45.23p 44.75p 44.87p 7306
29/10/2014 43.75p 44.75p 41.65p 44.75p 28279
28/10/2014 42.00p 43.70p 42.00p 43.25p 8700
27/10/2014 42.00p 43.50p 42.00p 43.00p 21800
24/10/2014 43.00p 43.00p 42.12p 42.38p 5000
23/10/2014 40.00p 42.12p 38.72p 42.12p 74983
22/10/2014 40.00p 41.00p 39.36p 41.00p 54836
21/10/2014 39.00p 40.48p 39.00p 40.25p 34989
20/10/2014 36.00p 39.00p 36.00p 38.50p 45915
17/10/2014 30.00p 36.00p 29.75p 36.00p 176899
16/10/2014 29.00p 29.68p 28.00p 29.50p 76293
15/10/2014 31.00p 31.95p 27.00p 28.00p 81003
14/10/2014 33.00p 33.02p 31.50p 31.75p 53973
13/10/2014 38.00p 38.00p 33.00p 34.13p 130109
10/10/2014 39.50p 39.50p 38.50p 39.13p 15000
09/10/2014 39.61p 40.88p 39.61p 40.50p 2335
08/10/2014 42.50p 43.04p 39.60p 40.50p 74129
07/10/2014 44.00p 44.00p 43.50p 43.50p 905
06/10/2014 43.50p 43.50p 43.00p 43.50p 10000
03/10/2014 45.00p 45.00p 43.27p 44.00p 11583
02/10/2014 43.75p 45.45p 43.75p 44.50p 163892

*Close Price adjusted for both dividends and splits