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
01/10/2014 42.75p 43.50p 42.75p 43.38p 47422
30/09/2014 41.50p 42.50p 41.50p 42.38p 58120
29/09/2014 41.00p 41.00p 39.75p 40.50p 58495
26/09/2014 41.09p 41.87p 41.09p 41.50p 10247
25/09/2014 41.50p 41.87p 41.87p 41.87p 0
24/09/2014 41.50p 41.87p 41.25p 41.87p 17535
23/09/2014 43.00p 44.00p 42.00p 42.25p 18324
22/09/2014 43.00p 44.00p 43.00p 44.00p 890
19/09/2014 44.57p 44.68p 43.00p 44.00p 5193
18/09/2014 43.00p 44.00p 43.00p 44.00p 47897
17/09/2014 43.72p 44.00p 43.13p 43.50p 7989
16/09/2014 42.34p 43.13p 42.34p 43.13p 436
15/09/2014 44.00p 44.00p 43.00p 43.13p 10000
12/09/2014 45.00p 45.00p 43.50p 44.50p 6254
11/09/2014 46.00p 47.16p 43.50p 43.50p 96464
10/09/2014 48.25p 48.25p 47.00p 47.13p 234305
09/09/2014 48.30p 49.13p 48.30p 49.00p 500
08/09/2014 49.42p 49.42p 49.13p 49.13p 376
05/09/2014 46.50p 49.13p 46.50p 49.13p 218133
04/09/2014 48.00p 48.00p 45.40p 45.75p 19754
03/09/2014 47.38p 47.38p 46.25p 47.00p 3304
02/09/2014 46.50p 47.70p 46.00p 46.25p 202010
01/09/2014 47.55p 47.55p 45.75p 46.88p 5000
29/08/2014 46.00p 47.55p 45.75p 45.75p 10431
28/08/2014 46.50p 47.55p 46.00p 46.25p 18612
27/08/2014 46.00p 47.55p 46.00p 46.88p 11541
26/08/2014 48.00p 48.00p 45.66p 47.00p 10399
22/08/2014 48.25p 48.25p 45.50p 45.50p 20603
21/08/2014 48.00p 48.09p 47.06p 47.50p 16828
20/08/2014 46.00p 47.00p 45.25p 47.00p 360611
19/08/2014 44.00p 46.00p 44.00p 45.88p 36802
18/08/2014 43.00p 45.67p 42.58p 44.87p 111480
15/08/2014 43.00p 43.00p 40.60p 41.50p 52335
14/08/2014 43.15p 44.50p 43.00p 44.50p 20000
13/08/2014 45.00p 45.05p 43.10p 44.25p 31685
12/08/2014 44.25p 44.25p 43.10p 44.00p 7927
11/08/2014 44.00p 44.00p 43.50p 44.00p 0
08/08/2014 44.00p 44.29p 43.50p 43.50p 21882
07/08/2014 45.50p 45.63p 44.31p 45.63p 2250
06/08/2014 46.75p 48.52p 44.36p 45.12p 54474
05/08/2014 47.00p 48.00p 47.00p 47.87p 3185
04/08/2014 47.50p 48.50p 47.50p 48.00p 29130
01/08/2014 48.00p 48.50p 47.31p 48.50p 4257
31/07/2014 47.00p 47.50p 47.00p 47.50p 5000
30/07/2014 47.00p 47.50p 47.00p 47.50p 12500
29/07/2014 47.15p 48.50p 47.15p 48.50p 0
28/07/2014 50.00p 50.00p 48.50p 48.50p 0
25/07/2014 50.00p 50.00p 48.50p 48.50p 200
24/07/2014 47.25p 48.25p 47.13p 48.00p 26861
23/07/2014 48.00p 48.25p 47.32p 48.25p 0
22/07/2014 48.00p 48.00p 47.32p 48.00p 14920
21/07/2014 49.25p 50.00p 48.15p 48.37p 32974
18/07/2014 48.50p 49.74p 48.50p 49.00p 27000
17/07/2014 48.50p 49.50p 48.50p 49.50p 5490
16/07/2014 48.60p 49.50p 48.60p 49.50p 6475
15/07/2014 49.00p 50.00p 48.60p 49.25p 29322
14/07/2014 49.25p 51.35p 49.25p 49.25p 42250
11/07/2014 49.75p 50.00p 49.50p 49.63p 0
10/07/2014 49.75p 50.00p 49.50p 49.63p 45200
09/07/2014 49.75p 49.88p 49.75p 49.88p 11339
08/07/2014 50.00p 50.59p 49.86p 49.88p 175939
07/07/2014 49.75p 50.88p 49.55p 50.88p 18619
04/07/2014 49.84p 50.63p 49.84p 50.63p 300
03/07/2014 49.50p 50.25p 49.50p 50.25p 27049
02/07/2014 50.00p 51.33p 49.50p 49.50p 45600
01/07/2014 49.00p 50.13p 49.00p 50.13p 48000
30/06/2014 49.50p 49.50p 48.00p 49.38p 20600
27/06/2014 49.75p 49.75p 48.75p 48.75p 248611
26/06/2014 46.00p 49.00p 45.51p 48.75p 340642
25/06/2014 46.00p 46.00p 44.07p 45.00p 98711
24/06/2014 45.50p 46.75p 44.00p 44.75p 487000
23/06/2014 44.75p 45.00p 44.00p 44.75p 0
20/06/2014 44.75p 45.00p 44.00p 44.75p 95362
19/06/2014 46.00p 46.00p 44.62p 45.50p 80000
18/06/2014 45.00p 45.00p 44.06p 44.62p 25810
17/06/2014 45.25p 46.20p 43.50p 45.50p 144604
16/06/2014 45.75p 46.44p 45.38p 46.00p 54010
13/06/2014 45.50p 45.50p 45.25p 45.38p 10000
12/06/2014 44.50p 45.25p 44.00p 45.25p 129063
11/06/2014 43.75p 44.00p 43.75p 44.00p 21624
10/06/2014 43.00p 45.00p 42.00p 44.25p 166628
09/06/2014 42.00p 42.88p 41.10p 42.00p 29012
06/06/2014 42.75p 44.00p 40.00p 42.88p 176824
05/06/2014 49.00p 49.00p 44.00p 44.00p 61349
04/06/2014 49.00p 49.00p 46.00p 47.50p 102000
03/06/2014 47.00p 50.00p 46.00p 47.50p 37500
02/06/2014 48.30p 48.50p 47.00p 48.50p 19011
30/05/2014 49.00p 50.00p 47.05p 49.25p 32040
29/05/2014 49.95p 49.95p 49.75p 49.75p 4582
28/05/2014 49.00p 50.40p 49.00p 49.75p 66870
27/05/2014 52.00p 53.90p 49.00p 49.25p 102207
23/05/2014 50.00p 52.00p 50.00p 52.00p 150353
22/05/2014 49.00p 49.25p 48.00p 49.00p 35725
21/05/2014 48.45p 48.50p 48.00p 48.00p 619
20/05/2014 48.45p 48.50p 48.00p 48.50p 1200
19/05/2014 48.50p 48.50p 48.00p 48.00p 3040
16/05/2014 48.53p 48.53p 48.00p 48.00p 0
15/05/2014 48.53p 48.53p 48.00p 48.00p 3090
14/05/2014 47.00p 48.00p 46.05p 48.00p 20500
13/05/2014 46.00p 46.93p 45.50p 46.50p 46694
12/05/2014 46.00p 47.00p 42.00p 45.50p 186872
09/05/2014 48.00p 48.00p 47.00p 47.00p 26026
08/05/2014 46.10p 47.55p 46.00p 47.00p 9777
07/05/2014 47.00p 50.00p 47.00p 47.13p 30000
06/05/2014 47.50p 48.75p 47.17p 48.75p 32492
02/05/2014 47.14p 48.75p 47.14p 48.75p 35722
01/05/2014 48.23p 49.95p 48.23p 49.00p 10207
30/04/2014 50.00p 50.00p 49.00p 49.00p 0
29/04/2014 50.00p 50.00p 49.00p 49.38p 38350
28/04/2014 52.00p 52.50p 49.11p 49.88p 77603
25/04/2014 53.00p 54.34p 52.00p 52.50p 21791
24/04/2014 53.50p 54.51p 53.05p 53.75p 105069
23/04/2014 54.95p 54.95p 53.00p 54.00p 29674
22/04/2014 53.00p 54.95p 53.00p 54.00p 22542
17/04/2014 54.00p 54.58p 54.00p 54.25p 80446
16/04/2014 55.34p 55.34p 55.00p 55.00p 1807
15/04/2014 53.50p 55.00p 53.00p 55.00p 18555
14/04/2014 55.00p 55.00p 53.00p 54.00p 89209
11/04/2014 54.20p 55.68p 54.20p 55.00p 20278
10/04/2014 55.37p 55.37p 54.00p 54.25p 1772
09/04/2014 53.68p 54.00p 53.50p 54.00p 18000
08/04/2014 52.00p 53.50p 50.00p 53.50p 54518
07/04/2014 53.50p 53.66p 50.00p 50.00p 149221
04/04/2014 53.00p 53.00p 52.00p 52.00p 18167
03/04/2014 52.00p 54.00p 50.00p 53.00p 0
02/04/2014 52.00p 54.00p 50.00p 51.75p 21216
01/04/2014 51.00p 53.36p 51.00p 52.00p 10346
31/03/2014 50.01p 52.00p 50.01p 52.00p 1213
28/03/2014 53.00p 53.00p 51.00p 52.00p 8434
27/03/2014 52.94p 52.94p 51.75p 51.75p 16857
26/03/2014 53.00p 53.00p 50.00p 51.50p 10500
25/03/2014 52.00p 56.75p 50.00p 50.00p 92103
24/03/2014 55.00p 57.00p 51.00p 54.50p 119720
21/03/2014 56.00p 57.00p 56.00p 56.50p 18327
20/03/2014 57.50p 57.50p 56.26p 57.00p 10576
19/03/2014 56.50p 59.20p 56.26p 57.00p 19878
18/03/2014 60.00p 60.00p 56.50p 56.50p 51168
17/03/2014 63.00p 63.48p 58.13p 58.13p 151698
14/03/2014 62.50p 64.75p 60.50p 61.75p 147412
13/03/2014 63.55p 66.73p 63.00p 64.75p 16464
12/03/2014 63.00p 67.50p 63.00p 65.00p 23295
11/03/2014 66.50p 66.50p 64.75p 64.75p 16694
10/03/2014 65.00p 66.33p 63.00p 64.75p 59195
07/03/2014 61.00p 67.85p 61.00p 65.00p 186615
06/03/2014 64.00p 67.00p 61.00p 61.00p 93336
05/03/2014 63.00p 63.00p 62.00p 62.00p 2349
04/03/2014 63.00p 63.00p 61.62p 61.62p 47364
03/03/2014 59.25p 63.00p 59.25p 61.25p 39239
28/02/2014 59.25p 62.95p 59.05p 61.50p 28574
27/02/2014 63.00p 63.00p 61.50p 61.50p 10000
26/02/2014 63.00p 63.00p 59.36p 60.50p 40354
25/02/2014 61.00p 63.01p 60.12p 63.00p 33867
24/02/2014 62.10p 64.10p 62.00p 63.50p 24394
21/02/2014 64.20p 64.20p 62.30p 63.50p 6035
20/02/2014 62.75p 63.50p 62.63p 63.50p 26546
19/02/2014 63.49p 63.50p 61.36p 63.50p 7596
18/02/2014 63.00p 64.25p 61.00p 62.50p 76572
17/02/2014 65.50p 67.50p 63.00p 64.25p 48070
14/02/2014 66.00p 67.90p 64.50p 64.50p 38213
13/02/2014 66.50p 67.75p 66.32p 67.00p 2543
12/02/2014 68.00p 69.25p 66.42p 67.75p 49948
11/02/2014 68.00p 69.55p 66.98p 67.75p 74065
10/02/2014 69.00p 70.59p 63.50p 69.50p 191844
07/02/2014 58.00p 69.00p 55.00p 65.00p 349194
06/02/2014 57.00p 57.00p 53.15p 55.00p 107600
05/02/2014 55.70p 55.70p 53.20p 54.25p 4184
04/02/2014 54.00p 55.75p 54.00p 54.75p 26850
03/02/2014 54.50p 55.75p 54.50p 55.75p 5047
31/01/2014 56.00p 57.75p 55.00p 55.75p 54128
30/01/2014 54.50p 58.00p 51.50p 57.75p 89108
29/01/2014 51.00p 54.00p 51.00p 52.75p 76533
28/01/2014 51.00p 51.00p 48.48p 51.00p 30296
27/01/2014 48.10p 49.50p 48.10p 49.50p 56037
24/01/2014 48.00p 49.50p 46.00p 47.50p 124183
23/01/2014 55.00p 55.50p 48.30p 49.50p 104972
22/01/2014 56.00p 56.00p 52.30p 55.50p 38919
21/01/2014 55.30p 57.70p 55.30p 56.25p 24817
20/01/2014 58.61p 58.61p 55.87p 55.87p 10885
17/01/2014 58.50p 59.70p 56.00p 57.00p 59989
16/01/2014 60.00p 60.00p 57.69p 58.50p 43426
15/01/2014 58.50p 59.85p 57.00p 58.50p 23921
14/01/2014 59.00p 60.00p 57.65p 58.50p 55651
13/01/2014 59.00p 59.00p 57.00p 58.00p 28270
10/01/2014 58.80p 58.80p 57.00p 57.00p 1442
09/01/2014 58.00p 59.00p 56.00p 56.00p 23935
08/01/2014 59.00p 59.00p 56.00p 57.00p 47384
07/01/2014 57.00p 59.65p 55.35p 57.00p 69963
06/01/2014 55.00p 60.15p 53.00p 58.00p 186394
03/01/2014 53.50p 53.50p 51.16p 53.00p 53967
02/01/2014 53.50p 54.85p 51.55p 52.50p 178501
31/12/2013 52.97p 52.97p 51.50p 51.75p 87
30/12/2013 52.00p 52.55p 50.60p 51.50p 32931
27/12/2013 55.50p 55.50p 50.00p 50.00p 156506
24/12/2013 54.50p 55.00p 53.55p 54.50p 121605
23/12/2013 48.50p 53.50p 46.80p 53.50p 196798
20/12/2013 47.50p 49.00p 45.50p 47.25p 55894
19/12/2013 44.50p 47.75p 41.50p 47.75p 194061
18/12/2013 48.00p 48.31p 44.33p 45.50p 71664
17/12/2013 42.00p 50.00p 41.00p 46.88p 428602
16/12/2013 32.50p 48.00p 31.50p 41.00p 563843

*Close Price adjusted for both dividends and splits