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
13/12/2013 30.00p 31.87p 30.00p 31.50p 0
12/12/2013 30.00p 31.87p 30.00p 31.87p 100000
11/12/2013 31.00p 31.75p 30.50p 31.25p 59148
10/12/2013 31.00p 32.88p 28.87p 31.75p 79288
09/12/2013 29.00p 29.00p 27.14p 28.87p 27500
06/12/2013 26.00p 28.00p 26.00p 27.75p 46657
05/12/2013 27.00p 27.50p 26.50p 26.75p 87900
04/12/2013 29.50p 29.50p 27.25p 27.25p 71479
03/12/2013 31.00p 32.00p 29.00p 30.25p 125802
02/12/2013 27.00p 30.90p 27.00p 29.00p 56317
29/11/2013 24.25p 27.50p 23.13p 27.50p 161638
28/11/2013 24.00p 24.00p 23.13p 23.13p 2282
27/11/2013 23.63p 24.25p 21.80p 23.13p 75605
26/11/2013 23.25p 23.25p 22.00p 22.00p 0
25/11/2013 23.25p 23.25p 22.25p 22.50p 2634
22/11/2013 23.75p 24.12p 22.00p 22.25p 0
21/11/2013 23.75p 24.12p 22.00p 22.50p 0
20/11/2013 23.75p 24.12p 22.00p 22.50p 0
19/11/2013 23.75p 24.12p 22.00p 22.00p 145940
18/11/2013 24.00p 24.00p 23.63p 24.00p 8871
15/11/2013 24.00p 24.00p 23.25p 23.63p 44459
14/11/2013 22.00p 24.50p 21.75p 24.00p 121688
13/11/2013 21.95p 21.95p 21.57p 21.75p 10044
12/11/2013 21.50p 21.75p 20.75p 21.75p 0
11/11/2013 21.50p 21.50p 20.75p 21.13p 40000
08/11/2013 21.25p 21.28p 20.50p 20.75p 0
07/11/2013 21.25p 21.28p 20.50p 20.75p 51158
06/11/2013 22.00p 22.00p 21.00p 21.63p 0
05/11/2013 22.00p 22.00p 21.00p 21.25p 112003
04/11/2013 21.25p 22.50p 21.25p 21.75p 20000
01/11/2013 22.00p 22.50p 21.50p 22.50p 80000
31/10/2013 21.30p 21.63p 21.05p 21.63p 0
30/10/2013 21.30p 21.50p 21.05p 21.50p 70000
29/10/2013 22.13p 22.13p 22.00p 22.00p 15500
28/10/2013 21.48p 22.25p 21.48p 22.25p 0
25/10/2013 21.48p 22.13p 21.48p 22.00p 2500
24/10/2013 21.25p 22.50p 21.25p 22.13p 0
23/10/2013 21.25p 22.50p 21.25p 21.75p 35000
22/10/2013 22.65p 22.65p 21.75p 21.75p 0
21/10/2013 22.65p 22.65p 21.75p 22.00p 200
18/10/2013 22.00p 22.00p 21.75p 21.75p 40000
17/10/2013 22.25p 22.50p 22.00p 22.50p 50000
16/10/2013 22.75p 22.75p 22.62p 22.62p 0
15/10/2013 22.75p 22.75p 22.62p 22.62p 17250
14/10/2013 22.50p 22.62p 22.28p 22.50p 24500
11/10/2013 23.05p 23.05p 22.62p 22.62p 15008
10/10/2013 22.25p 22.62p 22.25p 22.62p 0
09/10/2013 22.25p 22.62p 22.25p 22.50p 38539
08/10/2013 22.25p 22.62p 22.25p 22.62p 6000
07/10/2013 23.00p 23.00p 22.38p 22.38p 0
04/10/2013 23.00p 23.00p 22.38p 22.38p 0
03/10/2013 23.00p 23.00p 22.38p 22.38p 4
02/10/2013 22.75p 22.75p 22.25p 22.62p 0
01/10/2013 22.75p 22.75p 22.25p 22.62p 12638
30/09/2013 22.00p 22.50p 22.00p 22.50p 70000
27/09/2013 21.00p 21.50p 20.95p 21.50p 70908
26/09/2013 21.00p 21.25p 21.00p 21.25p 63107
25/09/2013 21.00p 22.00p 21.00p 21.00p 203983
24/09/2013 21.00p 21.00p 20.50p 21.00p 85000
23/09/2013 21.00p 21.00p 20.00p 20.50p 201510
20/09/2013 21.00p 22.00p 21.00p 21.88p 40000
19/09/2013 21.50p 21.50p 21.00p 21.50p 22000
18/09/2013 21.50p 21.50p 20.50p 20.75p 10000
17/09/2013 20.00p 20.50p 19.95p 20.50p 30000
16/09/2013 20.00p 20.38p 19.34p 20.38p 85000
13/09/2013 18.00p 18.88p 18.00p 18.88p 100000
12/09/2013 18.00p 18.88p 17.75p 18.88p 41100
11/09/2013 18.00p 18.88p 18.00p 18.75p 22051
10/09/2013 18.00p 18.88p 17.50p 18.88p 357465
09/09/2013 17.75p 17.98p 17.75p 17.87p 102740
06/09/2013 18.00p 18.13p 17.87p 17.87p 150000
05/09/2013 18.25p 19.18p 18.00p 18.13p 53047
04/09/2013 19.18p 19.18p 17.75p 18.25p 5215
03/09/2013 18.00p 18.00p 17.75p 17.75p 377075
02/09/2013 18.50p 19.01p 18.00p 18.50p 297896
30/08/2013 18.50p 18.50p 18.25p 18.25p 10000
29/08/2013 18.25p 18.50p 18.00p 18.50p 40000
28/08/2013 18.00p 19.13p 18.00p 19.13p 0
27/08/2013 18.00p 19.00p 18.00p 18.75p 141000
23/08/2013 18.00p 18.25p 18.00p 18.25p 10000
22/08/2013 18.00p 18.50p 17.00p 18.25p 90000
21/08/2013 19.00p 19.50p 18.50p 18.50p 0
20/08/2013 19.00p 19.50p 18.75p 18.75p 50000
19/08/2013 19.79p 19.79p 19.00p 19.00p 0
16/08/2013 19.79p 19.79p 19.00p 19.00p 5000
15/08/2013 19.00p 19.78p 19.00p 19.00p 0
14/08/2013 19.00p 19.78p 19.00p 19.00p 2100
13/08/2013 19.00p 19.25p 18.68p 19.25p 11000
12/08/2013 20.00p 21.00p 19.00p 19.25p 115500
09/08/2013 18.00p 20.00p 18.00p 19.00p 0
08/08/2013 18.00p 20.00p 18.00p 19.00p 11674
07/08/2013 19.00p 19.00p 18.88p 18.88p 2583
06/08/2013 18.00p 19.00p 18.00p 19.00p 55000
05/08/2013 18.00p 19.13p 17.00p 18.50p 21914
02/08/2013 18.00p 18.75p 18.00p 18.50p 16830
01/08/2013 18.75p 18.75p 18.00p 18.75p 0
31/07/2013 18.75p 18.75p 18.00p 18.50p 9800
30/07/2013 18.00p 18.00p 18.00p 18.00p 15000
29/07/2013 18.50p 19.13p 18.50p 18.75p 11740
26/07/2013 18.00p 18.75p 18.00p 18.50p 4498
25/07/2013 19.00p 20.00p 18.50p 18.75p 0
24/07/2013 19.00p 20.00p 18.50p 18.75p 60000
23/07/2013 20.00p 20.63p 19.75p 20.00p 0
22/07/2013 20.00p 20.63p 19.75p 19.75p 72400
19/07/2013 20.63p 20.63p 19.75p 19.75p 666
18/07/2013 20.00p 20.50p 19.75p 19.75p 0
17/07/2013 20.00p 20.50p 19.75p 19.75p 54650
16/07/2013 20.20p 20.50p 20.20p 20.50p 2193
15/07/2013 20.87p 20.87p 20.00p 20.50p 50086
12/07/2013 21.00p 21.00p 20.50p 20.50p 10
11/07/2013 21.25p 21.95p 20.50p 20.50p 145000
10/07/2013 20.50p 21.00p 19.58p 21.00p 0
09/07/2013 20.50p 21.00p 19.58p 21.00p 82651
08/07/2013 19.00p 20.50p 19.00p 20.00p 0
05/07/2013 19.00p 20.50p 19.00p 20.00p 60253
04/07/2013 18.50p 19.13p 18.44p 19.13p 150407
03/07/2013 18.50p 18.88p 18.25p 18.88p 0
02/07/2013 18.50p 18.88p 18.25p 18.25p 52072
01/07/2013 18.50p 19.75p 18.25p 18.88p 41929
28/06/2013 19.00p 19.50p 18.75p 18.88p 60000
27/06/2013 18.50p 19.75p 18.50p 18.75p 40000
26/06/2013 20.25p 20.25p 19.25p 19.25p 2398
25/06/2013 19.25p 20.00p 18.90p 19.75p 164667
24/06/2013 19.50p 20.25p 19.50p 20.00p 0
21/06/2013 19.50p 20.25p 19.50p 20.00p 0
20/06/2013 19.50p 20.25p 19.50p 20.00p 0
19/06/2013 19.50p 20.25p 19.50p 20.00p 0
18/06/2013 19.50p 20.25p 19.50p 20.00p 3727
17/06/2013 20.00p 21.00p 19.75p 19.88p 0
14/06/2013 20.00p 21.00p 19.75p 19.88p 0
13/06/2013 20.00p 21.00p 19.75p 19.88p 0
12/06/2013 20.00p 21.00p 19.75p 20.13p 0
11/06/2013 20.00p 21.00p 19.75p 19.75p 0
10/06/2013 20.00p 21.00p 20.00p 20.25p 45000
07/06/2013 19.70p 20.50p 19.70p 20.50p 5000
06/06/2013 20.75p 20.75p 19.95p 20.25p 6174
05/06/2013 19.50p 20.75p 19.50p 20.50p 53648
04/06/2013 19.70p 20.25p 19.70p 20.25p 4742
03/06/2013 20.50p 20.50p 20.00p 20.25p 4829
31/05/2013 20.50p 21.88p 19.50p 20.00p 54500
30/05/2013 22.00p 22.00p 21.88p 21.88p 0
29/05/2013 22.00p 22.00p 21.88p 22.00p 2238
28/05/2013 23.00p 23.00p 21.25p 21.88p 3250
24/05/2013 22.75p 22.75p 20.63p 21.75p 0
23/05/2013 22.75p 22.75p 20.63p 21.75p 50510
22/05/2013 21.25p 23.03p 21.00p 21.88p 60244
21/05/2013 23.03p 23.03p 21.50p 22.38p 943
20/05/2013 22.50p 22.50p 21.50p 22.38p 35220
17/05/2013 23.00p 23.00p 22.13p 22.13p 10000
16/05/2013 22.00p 22.54p 22.00p 22.13p 15214
15/05/2013 20.75p 21.75p 20.75p 21.75p 12528
14/05/2013 22.35p 22.35p 21.75p 21.75p 0
13/05/2013 22.35p 22.35p 21.75p 21.75p 0
10/05/2013 22.35p 22.35p 21.75p 21.75p 0
09/05/2013 22.35p 22.35p 21.75p 21.75p 0
08/05/2013 22.35p 22.35p 21.75p 21.75p 0
07/05/2013 22.35p 22.35p 21.75p 21.75p 872
03/05/2013 22.00p 22.00p 21.00p 21.75p 30466
02/05/2013 20.50p 21.50p 20.50p 21.50p 0
01/05/2013 20.50p 21.50p 20.50p 21.50p 9
30/04/2013 21.00p 22.08p 21.00p 21.50p 0
29/04/2013 21.00p 22.08p 21.00p 21.50p 12667
26/04/2013 21.00p 21.75p 21.00p 21.75p 10000
25/04/2013 21.50p 21.50p 21.00p 21.50p 42600
24/04/2013 21.00p 21.50p 21.00p 21.25p 2500
23/04/2013 21.00p 21.50p 21.00p 21.50p 842
22/04/2013 21.50p 21.50p 21.00p 21.00p 230
19/04/2013 20.00p 21.75p 20.00p 21.00p 45802
18/04/2013 20.50p 21.00p 19.50p 20.50p 191749
17/04/2013 21.48p 21.48p 21.00p 21.25p 0
16/04/2013 21.48p 21.48p 21.00p 21.00p 871
15/04/2013 21.50p 21.50p 21.25p 21.25p 30000
12/04/2013 22.15p 22.15p 22.13p 22.13p 4887
11/04/2013 21.50p 22.00p 21.50p 22.00p 12480
10/04/2013 19.50p 21.50p 19.50p 21.00p 124167
09/04/2013 20.50p 21.25p 19.25p 19.50p 209670
08/04/2013 20.75p 21.38p 20.50p 21.25p 0
05/04/2013 20.75p 21.38p 20.50p 21.25p 35615
04/04/2013 21.00p 21.38p 21.00p 21.38p 0
03/04/2013 21.00p 21.38p 21.00p 21.38p 12500
02/04/2013 20.51p 21.00p 20.51p 21.00p 5000
28/03/2013 21.00p 21.75p 21.00p 21.00p 15119
27/03/2013 21.83p 21.83p 21.50p 21.63p 28110
26/03/2013 21.83p 21.83p 21.50p 21.50p 2592
25/03/2013 22.43p 22.43p 22.25p 22.25p 1229
22/03/2013 23.25p 23.25p 21.50p 21.75p 0
21/03/2013 23.25p 23.25p 21.50p 21.50p 28801
20/03/2013 23.00p 24.63p 22.00p 22.25p 101829
19/03/2013 25.50p 25.75p 24.63p 24.63p 4010
18/03/2013 23.25p 24.25p 23.25p 24.25p 4787
15/03/2013 23.50p 24.25p 23.15p 23.25p 126543
14/03/2013 24.75p 25.25p 24.25p 24.25p 15771
13/03/2013 24.00p 25.38p 23.50p 25.25p 151281
12/03/2013 23.75p 25.40p 23.75p 25.38p 8543
11/03/2013 25.24p 25.24p 23.25p 24.75p 93836
08/03/2013 24.50p 25.00p 23.25p 23.25p 150971
07/03/2013 23.00p 24.00p 22.73p 23.75p 122956
06/03/2013 22.87p 23.26p 22.75p 22.75p 51920
05/03/2013 21.00p 22.50p 20.60p 22.50p 170565
04/03/2013 20.00p 20.10p 19.50p 19.50p 133443

*Close Price adjusted for both dividends and splits