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
01/03/2013 19.75p 20.50p 19.50p 20.50p 161842
28/02/2013 21.00p 21.00p 20.25p 20.38p 6560
27/02/2013 20.25p 20.30p 20.25p 20.25p 4926
26/02/2013 20.27p 20.27p 20.25p 20.25p 1250
25/02/2013 20.36p 20.36p 19.30p 20.25p 8116
22/02/2013 20.36p 20.38p 19.50p 20.38p 5495
21/02/2013 19.75p 20.13p 19.31p 19.50p 34460
20/02/2013 20.00p 20.13p 19.50p 20.13p 11644
19/02/2013 19.75p 20.38p 19.00p 19.50p 62996
18/02/2013 20.00p 20.38p 19.50p 20.38p 21250
15/02/2013 19.75p 20.38p 19.75p 20.38p 2099
14/02/2013 20.00p 20.25p 20.00p 20.25p 25185
13/02/2013 20.50p 21.75p 19.00p 20.25p 649357
12/02/2013 21.50p 22.25p 21.00p 21.75p 278117
11/02/2013 21.50p 22.00p 21.00p 21.50p 25257
08/02/2013 21.50p 22.00p 21.32p 22.00p 58493
07/02/2013 22.00p 22.27p 20.63p 20.63p 97700
06/02/2013 21.00p 22.50p 21.00p 22.00p 75910
05/02/2013 21.00p 21.50p 21.00p 21.50p 65000
04/02/2013 22.50p 23.00p 21.00p 21.13p 110158
01/02/2013 22.50p 23.50p 22.00p 23.00p 436156
31/01/2013 24.00p 25.36p 21.00p 22.00p 816897
30/01/2013 26.50p 27.75p 24.00p 24.00p 235446
29/01/2013 29.50p 30.90p 27.00p 27.00p 125721
28/01/2013 30.00p 31.40p 29.50p 29.75p 88419
25/01/2013 31.00p 31.50p 30.25p 30.25p 0
24/01/2013 31.00p 31.50p 30.88p 30.88p 42038
23/01/2013 33.20p 33.20p 31.13p 31.50p 60162
22/01/2013 33.35p 33.35p 33.00p 33.00p 4147
21/01/2013 33.00p 33.55p 32.50p 33.00p 72295
18/01/2013 33.25p 33.25p 32.62p 32.62p 7500
17/01/2013 33.00p 33.50p 32.00p 32.75p 86558
16/01/2013 32.00p 32.90p 31.50p 32.00p 53416
15/01/2013 33.50p 35.00p 32.45p 32.50p 188974
14/01/2013 32.50p 32.95p 30.38p 32.00p 49645
11/01/2013 31.30p 31.30p 29.88p 30.75p 2546
10/01/2013 31.10p 31.31p 30.88p 30.88p 17421
09/01/2013 28.00p 31.67p 27.75p 29.50p 590531
08/01/2013 27.75p 27.75p 26.05p 27.25p 4053
07/01/2013 28.30p 28.30p 27.50p 27.50p 2120
04/01/2013 28.40p 28.40p 27.00p 27.00p 32937
03/01/2013 28.00p 28.27p 27.25p 27.25p 32500
02/01/2013 28.00p 29.50p 28.00p 28.75p 144736
31/12/2012 25.00p 29.00p 24.92p 29.00p 71150
28/12/2012 24.00p 25.00p 23.85p 24.75p 49779
27/12/2012 22.00p 23.00p 22.00p 23.00p 104162
24/12/2012 21.75p 22.75p 20.73p 22.75p 103451
21/12/2012 21.00p 22.25p 20.00p 21.63p 309038
20/12/2012 21.50p 22.75p 19.75p 21.88p 1171383
19/12/2012 21.00p 21.75p 20.25p 21.50p 0
18/12/2012 21.00p 21.75p 20.25p 21.50p 174467
17/12/2012 20.50p 21.25p 20.50p 21.25p 47180
14/12/2012 20.40p 20.75p 20.40p 20.75p 9773
13/12/2012 22.00p 22.23p 20.50p 20.50p 58610
12/12/2012 22.20p 22.25p 22.07p 22.25p 6113
11/12/2012 24.00p 24.00p 22.00p 22.00p 28202
10/12/2012 24.00p 24.00p 23.75p 23.75p 21000
07/12/2012 25.00p 25.68p 24.50p 25.13p 0
06/12/2012 25.00p 25.68p 24.50p 25.00p 52056
05/12/2012 25.50p 25.50p 25.50p 25.50p 24000
04/12/2012 24.00p 25.00p 24.00p 25.00p 3370
03/12/2012 24.50p 24.50p 24.00p 24.00p 12517
30/11/2012 25.00p 25.70p 24.50p 24.50p 18574
29/11/2012 26.00p 26.00p 25.00p 25.00p 19557
28/11/2012 26.00p 26.00p 24.75p 25.50p 752000
27/11/2012 24.50p 24.53p 24.00p 24.50p 7174
26/11/2012 25.48p 25.48p 24.00p 25.00p 54500
23/11/2012 24.00p 24.25p 22.00p 24.25p 184624
22/11/2012 23.63p 23.63p 22.58p 23.25p 4137
21/11/2012 23.00p 23.25p 22.13p 23.25p 93715
20/11/2012 24.50p 24.75p 24.50p 24.75p 17000
19/11/2012 23.10p 23.75p 23.10p 23.75p 135
16/11/2012 24.00p 24.50p 24.00p 24.00p 92228
15/11/2012 23.00p 24.00p 22.70p 24.00p 21929
14/11/2012 22.63p 23.50p 22.63p 23.50p 52015
13/11/2012 23.00p 23.41p 23.00p 23.13p 45279
12/11/2012 23.50p 24.25p 22.50p 22.50p 12007
09/11/2012 24.50p 24.94p 24.00p 24.00p 25854
08/11/2012 25.25p 26.19p 24.75p 24.75p 71330
07/11/2012 26.00p 26.00p 25.16p 25.62p 100244
06/11/2012 27.50p 27.50p 26.50p 27.00p 172230
05/11/2012 28.50p 29.76p 27.50p 27.63p 25061
02/11/2012 29.00p 29.00p 28.50p 28.75p 19910
01/11/2012 29.00p 29.65p 28.87p 28.87p 17228
31/10/2012 27.50p 29.55p 27.50p 29.50p 98089
30/10/2012 25.25p 28.00p 25.25p 28.00p 80365
29/10/2012 25.60p 26.63p 25.60p 26.12p 8958
26/10/2012 26.00p 26.68p 25.79p 26.25p 33509
25/10/2012 25.50p 25.50p 25.50p 25.50p 40000
24/10/2012 27.00p 27.00p 25.38p 25.38p 85231
23/10/2012 27.60p 28.10p 27.25p 27.25p 33060
22/10/2012 28.00p 29.20p 27.75p 28.25p 20311
19/10/2012 29.50p 29.75p 28.50p 28.50p 104395
18/10/2012 32.50p 32.50p 29.78p 31.13p 0
17/10/2012 32.50p 32.50p 29.78p 31.13p 37795
16/10/2012 31.00p 31.00p 31.00p 31.00p 282
15/10/2012 32.00p 32.00p 30.05p 31.00p 0
12/10/2012 32.00p 32.00p 30.05p 31.25p 2551
11/10/2012 30.05p 31.25p 30.05p 31.25p 2022
10/10/2012 32.10p 32.10p 31.25p 31.25p 1553
09/10/2012 30.05p 31.70p 30.05p 31.13p 0
08/10/2012 30.05p 31.70p 30.05p 30.50p 0
05/10/2012 30.05p 31.70p 30.05p 31.00p 5112
04/10/2012 30.50p 30.50p 30.00p 30.00p 29002
03/10/2012 31.70p 31.70p 31.12p 31.50p 13089
02/10/2012 32.24p 32.24p 32.00p 32.00p 3365
01/10/2012 33.00p 34.45p 31.50p 31.50p 102911
28/09/2012 33.50p 34.65p 33.50p 33.88p 11002
27/09/2012 33.50p 33.50p 33.50p 33.50p 3762
26/09/2012 37.00p 37.75p 33.50p 33.88p 0
25/09/2012 37.00p 37.75p 33.50p 34.25p 101242
24/09/2012 36.00p 36.25p 36.00p 36.00p 0
21/09/2012 36.00p 36.25p 36.00p 36.25p 6520
20/09/2012 36.28p 36.50p 36.00p 36.25p 0
19/09/2012 36.28p 36.50p 36.00p 36.50p 80200
18/09/2012 36.25p 36.75p 36.25p 36.75p 180000
17/09/2012 36.50p 37.25p 36.19p 37.25p 259590
14/09/2012 35.00p 36.31p 35.00p 35.00p 165907
13/09/2012 35.00p 35.50p 35.00p 35.50p 234652
12/09/2012 34.50p 35.25p 33.52p 35.00p 0
11/09/2012 34.50p 35.25p 33.52p 35.00p 195047
10/09/2012 34.50p 34.75p 34.44p 34.75p 107805
07/09/2012 33.50p 34.66p 32.70p 34.38p 291322
06/09/2012 33.75p 34.00p 33.75p 34.00p 33603
05/09/2012 35.00p 35.24p 34.38p 34.38p 43342
04/09/2012 35.50p 37.50p 35.00p 35.50p 284098
03/09/2012 37.50p 38.00p 36.00p 36.00p 109000
31/08/2012 36.50p 37.00p 35.50p 35.50p 124138
30/08/2012 36.00p 39.50p 35.00p 37.00p 333875
29/08/2012 32.00p 36.00p 32.00p 35.25p 378893
28/08/2012 31.00p 32.50p 30.00p 30.75p 217281
24/08/2012 31.00p 33.00p 31.00p 32.25p 155783
23/08/2012 28.00p 32.50p 26.93p 31.00p 352118
22/08/2012 28.00p 29.16p 26.00p 26.50p 87829
21/08/2012 30.00p 30.00p 27.70p 27.75p 74408
20/08/2012 31.00p 31.00p 28.00p 29.75p 155964
17/08/2012 32.00p 32.50p 31.25p 31.25p 66782
16/08/2012 34.20p 34.50p 33.50p 33.50p 250307
15/08/2012 34.50p 36.48p 34.00p 34.50p 22268
14/08/2012 35.00p 35.00p 35.00p 35.00p 32000
13/08/2012 36.00p 37.08p 36.00p 36.25p 7460
10/08/2012 35.50p 35.75p 35.50p 35.75p 25000
09/08/2012 37.50p 37.50p 35.00p 35.00p 71725
08/08/2012 36.50p 38.00p 36.50p 37.25p 175420
07/08/2012 36.00p 37.50p 36.00p 36.75p 76981
06/08/2012 36.75p 36.88p 36.13p 36.88p 0
03/08/2012 36.75p 36.88p 36.13p 36.88p 45452
02/08/2012 36.00p 37.50p 35.84p 36.75p 222715
01/08/2012 37.50p 37.50p 36.00p 36.25p 241927
31/07/2012 36.50p 37.25p 36.47p 36.50p 8724
30/07/2012 34.50p 36.25p 34.19p 36.25p 44131
27/07/2012 33.48p 34.19p 32.31p 33.25p 27767
26/07/2012 34.00p 34.00p 31.75p 32.75p 15569
25/07/2012 33.00p 34.00p 32.75p 32.75p 34000
24/07/2012 35.50p 35.50p 34.00p 34.00p 73000
23/07/2012 37.00p 37.31p 36.75p 36.75p 6840
20/07/2012 40.00p 40.00p 38.25p 38.25p 107509
19/07/2012 42.00p 42.00p 41.00p 41.00p 100
18/07/2012 40.00p 41.50p 40.00p 41.00p 5914
17/07/2012 40.25p 41.45p 40.25p 41.00p 16576
16/07/2012 40.00p 40.75p 40.00p 40.75p 2504
13/07/2012 40.50p 40.88p 39.50p 40.88p 56004
12/07/2012 32.75p 40.00p 32.50p 39.50p 103000
11/07/2012 55.64p 55.64p 50.45p 51.56p 329461
10/07/2012 50.45p 57.86p 49.70p 55.27p 101764
09/07/2012 50.45p 51.74p 50.45p 51.74p 150214
06/07/2012 51.93p 52.20p 50.82p 51.56p 48528
05/07/2012 52.67p 53.41p 52.30p 53.41p 49539
04/07/2012 53.41p 54.53p 53.04p 53.78p 120223
03/07/2012 56.75p 56.97p 54.15p 54.15p 56286
02/07/2012 57.86p 57.86p 55.58p 56.75p 18906
29/06/2012 58.61p 59.53p 57.86p 58.23p 68005
28/06/2012 58.98p 59.72p 58.61p 58.98p 33161
27/06/2012 61.20p 62.31p 57.86p 57.86p 147968
26/06/2012 60.83p 62.31p 59.35p 62.31p 139181
25/06/2012 61.57p 63.80p 59.35p 60.09p 130977
22/06/2012 65.28p 65.28p 62.31p 63.06p 78217
21/06/2012 66.02p 68.25p 65.65p 66.02p 169828
20/06/2012 66.77p 68.70p 66.77p 67.51p 29293
19/06/2012 70.47p 71.22p 66.77p 67.69p 106706
18/06/2012 70.47p 71.96p 69.73p 71.22p 114938
15/06/2012 67.14p 71.22p 66.02p 70.85p 125626
14/06/2012 68.25p 71.22p 62.31p 68.25p 273598
13/06/2012 68.62p 71.96p 67.51p 67.51p 37019
12/06/2012 69.73p 71.22p 69.73p 70.66p 64030
11/06/2012 68.62p 72.20p 68.25p 71.22p 218143
08/06/2012 68.25p 70.47p 67.23p 70.47p 136851
07/06/2012 61.57p 67.51p 60.88p 67.14p 260578
06/06/2012 59.35p 59.72p 58.87p 59.72p 8731
01/06/2012 59.35p 60.83p 57.86p 57.86p 107450
31/05/2012 59.35p 61.29p 59.35p 60.46p 78874
30/05/2012 58.61p 60.53p 58.23p 59.35p 151920
29/05/2012 56.75p 57.86p 56.75p 57.12p 43479
28/05/2012 58.23p 58.23p 56.75p 56.75p 1202
25/05/2012 56.38p 57.49p 56.20p 57.49p 425161
24/05/2012 57.86p 57.86p 56.38p 56.75p 0
23/05/2012 57.86p 57.86p 56.38p 57.68p 237585
22/05/2012 59.35p 59.35p 58.61p 58.61p 30115
21/05/2012 59.26p 59.72p 58.61p 59.72p 23738
18/05/2012 57.86p 60.50p 57.86p 58.98p 103342

*Close Price adjusted for both dividends and splits