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
17/05/2012 56.38p 57.12p 56.38p 57.12p 68555
16/05/2012 55.64p 57.12p 54.12p 56.75p 230643
15/05/2012 57.12p 58.40p 57.12p 57.49p 28766
14/05/2012 59.35p 59.35p 56.38p 57.86p 235766
11/05/2012 57.86p 58.61p 57.86p 58.42p 171870
10/05/2012 57.86p 59.17p 56.75p 58.61p 74000
09/05/2012 57.86p 58.96p 57.49p 58.61p 177174
08/05/2012 57.86p 59.35p 57.12p 58.61p 200515
04/05/2012 57.86p 60.09p 57.86p 58.23p 98741
03/05/2012 57.86p 59.35p 56.71p 58.61p 82123
02/05/2012 59.35p 59.35p 57.12p 58.61p 92614
01/05/2012 60.83p 61.57p 58.93p 61.20p 97228
30/04/2012 58.61p 60.09p 56.01p 58.98p 93153
27/04/2012 58.16p 58.16p 56.38p 57.49p 37118
26/04/2012 57.57p 57.86p 57.57p 57.86p 1854
25/04/2012 57.86p 58.37p 57.20p 57.86p 244532
24/04/2012 54.90p 56.75p 52.67p 56.38p 96965
23/04/2012 56.75p 59.35p 55.64p 57.12p 132762
20/04/2012 49.70p 59.35p 48.96p 56.57p 419707
19/04/2012 51.93p 51.93p 49.33p 49.33p 125481
18/04/2012 51.19p 52.67p 47.85p 52.30p 834191
17/04/2012 65.28p 65.28p 44.88p 50.45p 1210428
16/04/2012 71.96p 72.18p 66.77p 66.77p 102156
13/04/2012 72.88p 73.07p 71.96p 73.07p 35183
12/04/2012 73.44p 74.04p 73.26p 73.26p 17154
11/04/2012 74.18p 74.93p 72.70p 74.93p 9952
10/04/2012 75.67p 76.76p 74.18p 75.85p 40808
05/04/2012 74.55p 74.55p 72.03p 73.81p 114384
04/04/2012 74.18p 76.41p 71.96p 73.44p 264953
03/04/2012 71.22p 79.38p 70.88p 73.81p 398277
02/04/2012 63.80p 70.37p 63.52p 70.10p 55931
30/03/2012 65.28p 65.82p 61.84p 64.54p 71806
29/03/2012 63.43p 63.43p 62.31p 62.31p 93301
28/03/2012 69.73p 69.73p 63.80p 65.28p 216231
27/03/2012 71.96p 72.70p 70.85p 70.85p 185181
26/03/2012 74.55p 75.67p 71.22p 73.44p 228150
23/03/2012 77.15p 80.12p 75.67p 75.85p 78667
22/03/2012 78.64p 79.97p 74.05p 75.48p 82405
21/03/2012 78.64p 80.86p 78.64p 79.01p 37132
20/03/2012 80.12p 80.12p 78.26p 79.38p 16758
19/03/2012 78.64p 79.53p 78.26p 79.19p 20494
16/03/2012 80.86p 80.86p 78.16p 78.26p 61910
15/03/2012 79.75p 81.88p 77.89p 79.01p 58004
14/03/2012 80.12p 82.25p 77.89p 80.12p 96894
13/03/2012 90.50p 90.50p 80.01p 80.12p 247588
12/03/2012 95.70p 95.70p 90.50p 92.36p 28293
09/03/2012 94.21p 97.18p 93.47p 95.70p 106569
08/03/2012 94.21p 94.21p 93.47p 94.21p 19582
07/03/2012 94.21p 94.65p 93.47p 94.21p 68211
06/03/2012 107.01p 107.01p 93.47p 94.58p 121764
05/03/2012 109.42p 109.79p 103.86p 107.01p 368426
02/03/2012 112.39p 113.50p 105.34p 109.79p 172614
01/03/2012 122.03p 122.03p 105.34p 111.65p 646138
29/02/2012 116.10p 145.40p 108.31p 122.77p 2077212
28/02/2012 91.25p 115.73p 89.95p 115.36p 611451
27/02/2012 80.12p 83.09p 80.12p 82.34p 34003
24/02/2012 76.41p 81.60p 75.67p 80.12p 256457
23/02/2012 76.41p 76.78p 75.67p 76.41p 186994
22/02/2012 77.15p 79.01p 75.67p 76.41p 96952
21/02/2012 77.15p 77.89p 75.89p 77.15p 73615
20/02/2012 77.15p 77.15p 75.89p 77.15p 5297
17/02/2012 77.15p 78.26p 75.67p 77.15p 13872
16/02/2012 77.15p 78.26p 77.15p 77.15p 11290
15/02/2012 77.15p 78.64p 75.67p 77.15p 371552
14/02/2012 80.86p 80.86p 76.04p 77.52p 31959
13/02/2012 82.34p 82.72p 79.38p 80.86p 59191
10/02/2012 77.89p 83.09p 77.89p 82.34p 260638
09/02/2012 74.18p 79.38p 74.18p 77.89p 161946
08/02/2012 73.81p 74.11p 72.70p 73.44p 42651
07/02/2012 73.81p 74.37p 71.76p 73.81p 183138
06/02/2012 77.15p 77.15p 72.85p 73.81p 165401
03/02/2012 78.26p 78.26p 75.85p 77.15p 33041
02/02/2012 77.89p 78.86p 77.17p 78.26p 69697
01/02/2012 78.26p 78.26p 76.73p 77.89p 14597
31/01/2012 79.01p 79.45p 77.18p 78.26p 39302
30/01/2012 80.86p 81.38p 78.16p 79.01p 41018
27/01/2012 79.75p 81.60p 79.01p 80.86p 72253
26/01/2012 78.64p 80.12p 78.61p 79.75p 42584
25/01/2012 77.89p 79.38p 77.88p 79.38p 31435
24/01/2012 77.89p 78.64p 77.89p 77.89p 7947
23/01/2012 72.70p 78.64p 72.70p 77.89p 97699
20/01/2012 70.10p 73.26p 69.58p 72.70p 48811
19/01/2012 69.73p 70.10p 68.25p 70.10p 82910
18/01/2012 72.33p 72.33p 68.25p 69.73p 150704
17/01/2012 72.33p 72.70p 71.96p 72.33p 106142
16/01/2012 71.22p 72.33p 70.92p 72.33p 30130
13/01/2012 71.03p 71.96p 70.66p 71.22p 74474
12/01/2012 70.47p 71.07p 70.47p 70.66p 103437
11/01/2012 70.66p 71.22p 70.12p 70.47p 79000
10/01/2012 70.66p 71.14p 69.73p 70.66p 234009
09/01/2012 64.91p 71.96p 64.91p 70.47p 116007
06/01/2012 64.17p 65.28p 64.17p 64.91p 13400
05/01/2012 56.75p 65.04p 56.75p 64.17p 132027
04/01/2012 56.38p 57.12p 55.79p 56.75p 18573
03/01/2012 56.38p 57.24p 55.34p 56.38p 6752
30/12/2011 56.38p 56.38p 55.79p 56.38p 2608
29/12/2011 56.38p 56.38p 55.79p 56.38p 5596
28/12/2011 56.38p 57.86p 54.93p 56.38p 0
23/12/2011 56.38p 57.86p 54.93p 56.38p 217138
22/12/2011 56.38p 56.38p 51.93p 56.38p 17770
21/12/2011 56.38p 56.38p 55.34p 56.38p 7414
20/12/2011 54.15p 56.38p 53.41p 56.38p 420083
19/12/2011 53.41p 53.78p 52.85p 53.78p 13480
16/12/2011 53.41p 54.90p 52.67p 53.41p 0
15/12/2011 54.15p 54.90p 52.67p 53.41p 321333
14/12/2011 55.64p 55.64p 54.15p 54.15p 60397
13/12/2011 56.38p 56.38p 54.90p 55.64p 22976
12/12/2011 56.38p 56.38p 54.90p 56.38p 34188
09/12/2011 56.38p 56.68p 56.38p 56.38p 17707
08/12/2011 56.38p 56.97p 54.90p 56.38p 24429
07/12/2011 56.38p 56.97p 56.38p 56.38p 1003
06/12/2011 53.78p 57.48p 53.12p 56.38p 120737
05/12/2011 53.78p 54.90p 53.41p 53.78p 69202
02/12/2011 53.78p 54.53p 52.67p 53.78p 11803
01/12/2011 53.78p 54.56p 52.67p 53.78p 28433
30/11/2011 53.78p 53.78p 53.34p 53.78p 674
29/11/2011 53.78p 55.57p 52.82p 53.78p 40825
28/11/2011 53.41p 55.27p 52.30p 53.78p 13634
25/11/2011 51.93p 53.41p 51.93p 53.41p 87363
24/11/2011 51.93p 52.70p 51.56p 51.93p 92354
23/11/2011 51.93p 51.93p 51.56p 51.93p 14339
22/11/2011 51.93p 53.45p 51.56p 51.93p 222981
21/11/2011 51.56p 52.70p 46.10p 51.93p 178510
18/11/2011 51.56p 52.67p 51.56p 51.56p 72100
17/11/2011 57.86p 58.61p 51.19p 51.56p 263953
16/11/2011 50.45p 50.45p 48.96p 50.45p 68411
15/11/2011 50.45p 50.45p 49.44p 50.45p 7645
14/11/2011 50.45p 50.59p 50.45p 50.45p 17617
11/11/2011 50.45p 50.59p 50.45p 50.45p 8052
10/11/2011 47.66p 51.48p 47.66p 50.45p 86248
09/11/2011 49.15p 49.33p 47.75p 48.41p 78182
08/11/2011 46.36p 52.67p 46.36p 49.15p 371176
07/11/2011 43.03p 44.38p 43.03p 43.40p 1313
04/11/2011 42.10p 43.69p 41.54p 42.66p 52525
03/11/2011 42.10p 43.40p 42.10p 42.10p 23590
02/11/2011 42.10p 42.28p 42.10p 42.10p 33700
01/11/2011 42.10p 43.03p 40.80p 42.10p 90316
31/10/2011 41.36p 42.10p 40.43p 42.10p 106993
28/10/2011 41.36p 41.36p 40.43p 41.36p 174489
27/10/2011 41.36p 41.36p 40.43p 41.36p 31048
26/10/2011 42.28p 42.63p 40.06p 40.80p 165733
25/10/2011 47.48p 47.48p 41.54p 42.28p 144917
24/10/2011 45.25p 48.22p 45.25p 47.48p 25169
21/10/2011 44.88p 45.92p 44.88p 45.25p 7126
20/10/2011 43.21p 45.88p 43.03p 44.88p 43620
19/10/2011 41.54p 43.21p 41.36p 43.21p 40395
18/10/2011 41.17p 42.28p 40.37p 41.54p 46162
17/10/2011 41.36p 42.28p 40.42p 41.17p 30194
14/10/2011 40.43p 41.36p 40.30p 41.36p 33700
13/10/2011 38.58p 41.80p 37.83p 40.43p 352019
12/10/2011 36.35p 38.58p 35.86p 38.58p 68959
11/10/2011 36.35p 37.09p 35.76p 36.35p 71369
10/10/2011 36.54p 37.88p 35.09p 36.35p 83930
07/10/2011 36.54p 36.72p 35.61p 36.54p 0
06/10/2011 36.35p 36.72p 35.61p 36.35p 8596
05/10/2011 34.12p 36.35p 34.12p 36.35p 111959
04/10/2011 34.12p 34.12p 33.38p 34.12p 49795
03/10/2011 34.12p 34.12p 33.38p 34.12p 69424
30/09/2011 33.75p 35.13p 33.57p 34.12p 74858
29/09/2011 31.90p 34.12p 31.90p 33.75p 81891
28/09/2011 30.42p 33.38p 30.42p 31.90p 1628209
27/09/2011 28.93p 32.27p 28.64p 30.79p 265183
26/09/2011 29.30p 29.53p 28.93p 28.93p 27022
23/09/2011 28.93p 29.30p 27.82p 29.30p 0
22/09/2011 27.82p 29.23p 27.82p 28.93p 31255
21/09/2011 27.82p 27.82p 27.82p 27.82p 70770
20/09/2011 27.82p 27.82p 26.71p 27.82p 20961
19/09/2011 28.19p 28.56p 27.45p 27.82p 35909
16/09/2011 28.19p 28.49p 28.19p 28.19p 0
15/09/2011 28.19p 28.49p 28.19p 28.19p 1705
14/09/2011 28.19p 28.19p 27.82p 28.19p 67400
13/09/2011 28.93p 28.93p 26.34p 28.19p 37070
12/09/2011 28.93p 28.93p 26.34p 28.19p 37070
09/09/2011 26.34p 26.34p 26.29p 26.34p 12801
08/09/2011 26.34p 26.34p 25.59p 26.34p 25612
07/09/2011 26.34p 26.34p 26.29p 26.34p 1020
06/09/2011 26.34p 26.34p 26.29p 26.34p 9424
05/09/2011 26.34p 26.71p 26.11p 26.34p 34707
02/09/2011 26.34p 26.67p 26.33p 26.34p 5577
01/09/2011 26.34p 26.34p 26.05p 26.34p 0
31/08/2011 26.34p 26.34p 26.05p 26.34p 0
30/08/2011 26.34p 26.34p 26.05p 26.34p 8088
26/08/2011 26.34p 26.38p 26.34p 26.34p 67
25/08/2011 26.34p 26.41p 26.34p 26.34p 25726
24/08/2011 26.34p 26.41p 26.34p 26.34p 0
23/08/2011 26.34p 26.41p 26.34p 26.34p 3218
22/08/2011 27.82p 27.89p 25.96p 26.34p 87715
19/08/2011 28.56p 28.56p 27.45p 27.82p 23657
18/08/2011 28.56p 28.56p 27.60p 28.56p 43810
17/08/2011 28.19p 28.56p 28.16p 28.56p 1724
16/08/2011 28.19p 30.42p 28.10p 28.19p 232839
15/08/2011 28.19p 28.19p 28.13p 28.19p 17022
12/08/2011 28.93p 29.45p 28.13p 28.19p 11765
11/08/2011 30.42p 30.95p 25.22p 28.93p 144573
10/08/2011 29.67p 31.49p 28.19p 30.42p 18535
09/08/2011 27.82p 28.90p 27.82p 28.19p 0
08/08/2011 28.56p 28.89p 28.56p 28.56p 334
05/08/2011 28.93p 28.93p 26.71p 28.56p 3370
04/08/2011 30.42p 30.42p 28.19p 29.67p 10446
03/08/2011 31.16p 31.16p 29.86p 30.42p 29288

*Close Price adjusted for both dividends and splits