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
02/08/2011 31.16p 31.59p 31.16p 31.16p 1107
01/08/2011 31.16p 31.53p 31.16p 31.16p 3909
29/07/2011 31.16p 31.53p 30.86p 31.16p 31020
28/07/2011 31.16p 31.59p 31.16p 31.16p 1848
27/07/2011 30.79p 31.27p 30.79p 31.16p 222420
26/07/2011 28.93p 31.53p 28.93p 30.79p 101100
25/07/2011 28.56p 28.93p 27.45p 28.93p 50550
22/07/2011 28.56p 28.56p 28.04p 28.56p 16850
21/07/2011 28.93p 29.38p 27.82p 28.56p 47260
20/07/2011 28.56p 29.50p 28.56p 28.93p 14828
19/07/2011 28.19p 28.71p 27.82p 28.56p 83177
18/07/2011 27.82p 28.22p 27.82p 28.19p 18440
15/07/2011 27.82p 28.19p 27.82p 27.82p 33700
14/07/2011 27.82p 28.04p 27.82p 27.82p 312
13/07/2011 27.82p 28.04p 27.45p 27.82p 7621
12/07/2011 28.19p 28.19p 27.45p 27.82p 6740
11/07/2011 28.19p 28.72p 28.19p 28.19p 11445
08/07/2011 27.08p 27.08p 27.08p 27.08p 0
07/07/2011 27.08p 27.08p 27.08p 27.08p 2120
06/07/2011 27.08p 27.08p 26.56p 27.08p 9071
05/07/2011 26.71p 27.08p 26.71p 27.08p 7416
04/07/2011 27.08p 27.46p 26.19p 27.08p 48258
01/07/2011 26.34p 27.45p 26.19p 27.08p 87620
30/06/2011 26.34p 27.45p 26.26p 26.34p 69408
29/06/2011 26.71p 26.71p 25.45p 26.34p 12418
28/06/2011 26.71p 26.71p 26.71p 26.71p 0
27/06/2011 26.71p 26.71p 26.71p 26.71p 0
24/06/2011 26.71p 26.71p 26.71p 26.71p 514
23/06/2011 27.08p 27.08p 25.96p 25.96p 24809
22/06/2011 27.45p 27.45p 26.71p 27.45p 6853
21/06/2011 27.82p 27.82p 27.45p 27.45p 2379
20/06/2011 29.12p 29.12p 27.82p 27.82p 14331
17/06/2011 29.30p 30.42p 28.93p 29.12p 0
16/06/2011 30.42p 30.42p 28.93p 29.30p 21669
15/06/2011 30.42p 30.42p 30.04p 30.42p 6740
14/06/2011 30.79p 30.79p 29.67p 30.42p 4541
13/06/2011 31.16p 31.16p 29.67p 30.79p 3155
10/06/2011 31.16p 31.53p 31.01p 31.53p 72452
09/06/2011 30.79p 31.53p 30.79p 31.16p 70096
08/06/2011 31.90p 31.90p 29.75p 30.79p 17524
07/06/2011 33.75p 33.75p 29.93p 31.90p 37033
06/06/2011 34.50p 34.50p 31.90p 33.75p 18872
03/06/2011 34.87p 35.61p 33.75p 34.50p 57290
02/06/2011 34.50p 35.61p 33.38p 34.87p 66928
01/06/2011 34.50p 34.50p 33.41p 34.50p 0
31/05/2011 34.50p 34.50p 33.41p 34.50p 2147
27/05/2011 34.50p 34.50p 33.75p 34.50p 6779
26/05/2011 34.50p 34.50p 33.41p 34.50p 0
25/05/2011 34.50p 34.50p 33.41p 34.50p 1763
24/05/2011 34.50p 34.87p 34.50p 34.50p 0
23/05/2011 34.87p 34.87p 34.50p 34.50p 708
20/05/2011 34.50p 35.61p 34.50p 34.87p 7482
19/05/2011 33.38p 34.50p 33.38p 34.50p 2087
18/05/2011 35.98p 36.35p 33.38p 33.38p 43881
17/05/2011 36.35p 36.35p 35.61p 36.35p 37744
16/05/2011 37.09p 37.09p 34.12p 36.35p 221342
13/05/2011 37.09p 37.83p 35.91p 37.09p 121518
12/05/2011 37.28p 38.58p 35.61p 37.09p 207982
11/05/2011 36.35p 37.09p 33.01p 36.35p 56594
10/05/2011 33.75p 33.75p 32.64p 33.01p 8425
09/05/2011 35.05p 35.05p 32.64p 33.75p 32608
06/05/2011 37.09p 37.09p 34.12p 35.05p 78536
05/05/2011 38.20p 38.20p 35.61p 37.09p 38519
04/05/2011 38.20p 38.54p 38.20p 38.20p 61
03/05/2011 36.72p 37.95p 36.72p 37.09p 3908
28/04/2011 36.72p 36.80p 36.72p 36.72p 1241
27/04/2011 36.72p 36.80p 36.72p 36.72p 9410
26/04/2011 39.32p 39.32p 36.72p 36.72p 44472
21/04/2011 40.06p 40.06p 38.58p 39.32p 18515
20/04/2011 40.06p 40.06p 38.58p 40.06p 1955
19/04/2011 40.06p 40.21p 37.83p 40.06p 25186
18/04/2011 41.17p 41.17p 38.24p 40.06p 16850
15/04/2011 43.40p 43.40p 40.80p 41.17p 51190
14/04/2011 43.03p 43.40p 41.91p 43.40p 62970
13/04/2011 41.54p 45.99p 41.54p 43.03p 213967
12/04/2011 41.54p 42.28p 41.54p 41.54p 299256
11/04/2011 41.54p 41.91p 40.99p 41.54p 12150
08/04/2011 41.54p 41.91p 40.98p 41.54p 49821
07/04/2011 41.54p 41.54p 41.10p 41.54p 6373
06/04/2011 41.91p 41.91p 40.06p 41.73p 30205
05/04/2011 41.91p 41.91p 41.84p 41.91p 6740
04/04/2011 41.54p 41.91p 40.06p 41.91p 11819
01/04/2011 41.54p 41.69p 40.80p 41.54p 43107
31/03/2011 41.17p 41.99p 40.80p 41.54p 26960
30/03/2011 40.06p 41.50p 40.06p 41.17p 87755
29/03/2011 40.06p 41.54p 40.06p 40.06p 67400
28/03/2011 40.06p 40.06p 38.58p 40.06p 26442
25/03/2011 40.06p 41.32p 40.06p 40.06p 12398
24/03/2011 39.32p 39.60p 39.32p 39.32p 723
23/03/2011 39.32p 39.32p 38.58p 39.32p 0
22/03/2011 39.32p 39.32p 38.58p 39.32p 0
21/03/2011 39.32p 39.32p 38.58p 39.32p 19275
18/03/2011 39.32p 39.32p 38.58p 39.32p 16998
17/03/2011 39.32p 39.32p 38.58p 39.32p 3370
16/03/2011 39.32p 39.32p 38.58p 39.32p 25612
15/03/2011 40.06p 40.06p 37.83p 39.32p 33700
14/03/2011 40.43p 40.80p 40.06p 40.43p 189324
11/03/2011 40.43p 40.43p 40.24p 40.43p 33170
10/03/2011 40.43p 40.80p 40.43p 40.43p 0
09/03/2011 40.43p 40.80p 40.43p 40.43p 67400
08/03/2011 39.13p 40.80p 39.61p 40.43p 177001
07/03/2011 38.58p 39.78p 39.13p 39.13p 42217
04/03/2011 38.76p 38.95p 38.09p 38.58p 7841
03/03/2011 39.69p 39.09p 37.83p 38.76p 37407
02/03/2011 40.80p 40.34p 39.47p 39.69p 21873
01/03/2011 40.80p 40.80p 40.65p 40.80p 0
28/02/2011 40.80p 40.80p 40.65p 40.80p 2201
25/02/2011 40.06p 40.80p 40.06p 40.80p 5305
24/02/2011 41.17p 40.80p 40.65p 40.80p 12469
23/02/2011 43.03p 41.54p 41.17p 41.17p 3370
22/02/2011 43.03p 43.77p 41.54p 43.03p 0
21/02/2011 43.77p 43.77p 41.54p 43.03p 117950
18/02/2011 43.77p 44.07p 43.03p 43.77p 40440
17/02/2011 43.77p 43.77p 43.03p 43.77p 67400
16/02/2011 43.77p 43.77p 43.03p 43.77p 44484
15/02/2011 43.77p 43.77p 43.03p 43.77p 8762
14/02/2011 43.77p 43.77p 43.03p 43.77p 8372
11/02/2011 43.77p 43.77p 43.03p 43.77p 0
10/02/2011 43.69p 43.77p 43.03p 43.77p 15112
09/02/2011 43.03p 43.77p 43.03p 43.77p 2468
08/02/2011 43.77p 43.77p 42.28p 43.77p 0
07/02/2011 43.69p 43.77p 43.40p 43.77p 17255
04/02/2011 44.14p 44.14p 43.03p 43.77p 16968
03/02/2011 44.51p 44.51p 43.77p 43.77p 16850
02/02/2011 43.77p 44.14p 42.28p 43.77p 0
01/02/2011 44.14p 44.14p 43.77p 43.77p 12132
31/01/2011 44.14p 44.14p 44.14p 44.14p 674
28/01/2011 44.14p 44.51p 44.14p 44.14p 67400
27/01/2011 44.14p 44.29p 43.84p 44.14p 46506
26/01/2011 44.14p 44.14p 44.14p 44.14p 0
25/01/2011 44.51p 44.51p 43.77p 44.14p 17924
24/01/2011 44.51p 44.51p 43.77p 44.51p 5392
21/01/2011 44.88p 44.88p 43.77p 44.51p 2359
20/01/2011 48.22p 48.22p 43.77p 44.88p 103122
19/01/2011 45.25p 48.96p 45.25p 48.22p 316694
18/01/2011 44.51p 45.99p 44.21p 45.25p 82599
17/01/2011 42.66p 44.99p 42.66p 44.51p 131837
14/01/2011 42.36p 43.03p 42.34p 43.03p 43271
13/01/2011 43.77p 43.77p 42.66p 43.40p 41815
12/01/2011 44.81p 44.88p 44.14p 44.14p 83132
11/01/2011 45.36p 45.36p 44.51p 44.88p 85402
10/01/2011 46.36p 47.11p 45.40p 46.36p 153886
07/01/2011 47.11p 47.11p 45.25p 46.36p 23832
06/01/2011 44.88p 48.96p 44.51p 47.11p 258531
05/01/2011 40.06p 44.88p 40.06p 44.88p 148612
04/01/2011 40.06p 41.32p 39.47p 40.06p 10292
31/12/2010 40.06p 40.06p 39.47p 40.06p 70770
30/12/2010 35.98p 40.80p 35.98p 40.06p 123005
29/12/2010 35.24p 35.98p 35.09p 35.98p 108711
24/12/2010 35.24p 35.61p 35.24p 35.24p 26960
23/12/2010 35.61p 35.91p 35.09p 35.24p 77510
22/12/2010 35.61p 35.98p 35.20p 35.61p 138507
21/12/2010 35.24p 35.98p 35.24p 35.61p 44177
20/12/2010 35.24p 35.61p 35.24p 35.24p 39149
17/12/2010 35.24p 35.24p 35.24p 35.24p 0
16/12/2010 35.24p 35.39p 35.24p 35.24p 1912
15/12/2010 35.24p 35.24p 34.57p 35.24p 3278
14/12/2010 35.61p 35.61p 34.50p 35.24p 47180
13/12/2010 35.98p 35.98p 34.87p 35.61p 117950
10/12/2010 36.72p 36.72p 35.73p 35.98p 21568
09/12/2010 36.72p 36.72p 36.49p 36.72p 5811
08/12/2010 36.72p 36.72p 36.72p 36.72p 0
07/12/2010 36.72p 36.72p 36.50p 36.72p 8762
06/12/2010 36.72p 36.72p 36.35p 36.72p 20220
03/12/2010 36.72p 36.91p 36.35p 36.72p 20220
02/12/2010 37.09p 37.09p 36.50p 36.72p 36246
01/12/2010 37.09p 37.09p 36.72p 37.09p 20897
30/11/2010 37.09p 37.39p 36.87p 37.09p 52745
29/11/2010 37.09p 37.46p 36.35p 37.09p 104376
26/11/2010 37.09p 37.09p 36.74p 37.09p 18872
25/11/2010 37.09p 37.46p 36.74p 37.09p 16992
24/11/2010 37.09p 37.46p 37.09p 37.09p 29299
23/11/2010 37.09p 37.69p 36.35p 37.09p 88785
22/11/2010 35.98p 37.24p 35.98p 37.09p 208104
19/11/2010 37.83p 37.83p 35.61p 35.98p 99949
18/11/2010 38.58p 38.58p 37.09p 37.83p 8425
17/11/2010 38.95p 38.95p 37.09p 38.58p 5729
16/11/2010 38.95p 40.06p 37.09p 38.95p 20140
15/11/2010 40.80p 40.80p 38.58p 39.69p 87528
12/11/2010 40.80p 43.03p 40.06p 40.80p 259986
11/11/2010 41.54p 41.54p 40.80p 40.80p 50746
10/11/2010 41.91p 42.28p 40.80p 41.54p 74962
09/11/2010 38.95p 47.48p 38.95p 41.91p 547463
08/11/2010 40.80p 41.25p 37.83p 38.95p 162111
05/11/2010 39.32p 41.54p 38.20p 40.80p 287828
04/11/2010 36.72p 40.06p 36.72p 39.32p 37769
03/11/2010 39.69p 40.65p 34.12p 36.72p 283464
02/11/2010 31.53p 42.43p 31.53p 39.69p 960097
01/11/2010 27.45p 29.40p 27.45p 28.56p 28306
29/10/2010 27.08p 27.82p 27.08p 27.45p 56071
28/10/2010 27.08p 27.26p 26.71p 27.08p 118355
27/10/2010 27.08p 27.08p 27.08p 27.08p 0
26/10/2010 27.45p 27.45p 26.73p 27.08p 106492
25/10/2010 27.45p 27.82p 26.71p 27.45p 41114
22/10/2010 27.45p 27.89p 27.45p 27.45p 7212
21/10/2010 27.45p 27.45p 27.45p 27.45p 0
20/10/2010 27.45p 27.89p 27.45p 27.45p 2951
19/10/2010 27.45p 27.45p 26.85p 27.45p 84250
18/10/2010 27.45p 27.45p 26.71p 27.45p 117950
15/10/2010 27.82p 27.82p 26.71p 27.45p 64030

*Close Price adjusted for both dividends and splits