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
14/10/2010 28.19p 28.19p 26.93p 27.82p 17879
13/10/2010 28.19p 28.56p 27.82p 28.19p 117032
12/10/2010 28.93p 28.93p 26.71p 28.19p 175238
11/10/2010 29.30p 29.30p 28.93p 28.93p 0
08/10/2010 30.42p 30.79p 28.19p 29.30p 50212
07/10/2010 28.56p 31.16p 28.56p 30.42p 384599
06/10/2010 27.45p 28.93p 27.45p 28.56p 63740
05/10/2010 25.59p 27.63p 25.15p 27.45p 117051
04/10/2010 24.48p 26.04p 24.18p 25.59p 33655
01/10/2010 23.74p 26.71p 23.74p 24.48p 973465
30/09/2010 18.55p 24.48p 18.09p 23.74p 464021
29/09/2010 17.06p 18.55p 16.32p 18.55p 226824
28/09/2010 18.55p 18.55p 15.58p 17.06p 100089
27/09/2010 18.55p 18.55p 17.80p 18.55p 1699
24/09/2010 18.55p 18.55p 18.29p 18.55p 1237
23/09/2010 18.55p 18.55p 18.55p 18.55p 0
22/09/2010 18.92p 18.92p 18.35p 18.55p 2696
21/09/2010 21.51p 21.51p 17.80p 20.77p 16850
20/09/2010 21.88p 21.88p 19.29p 21.51p 48528
17/09/2010 21.88p 21.88p 21.88p 21.88p 0
16/09/2010 21.88p 21.88p 21.88p 21.88p 0
15/09/2010 21.88p 21.88p 21.88p 21.88p 0
14/09/2010 21.88p 21.88p 21.52p 21.88p 2359
13/09/2010 21.88p 21.88p 21.88p 21.88p 0
10/09/2010 22.26p 22.26p 21.51p 21.88p 22579
09/09/2010 22.26p 22.26p 22.26p 22.26p 0
08/09/2010 22.26p 22.26p 22.26p 22.26p 0
07/09/2010 22.26p 22.26p 22.26p 22.26p 0
06/09/2010 22.26p 22.26p 22.26p 22.26p 0
03/09/2010 22.26p 22.26p 22.26p 22.26p 0
02/09/2010 22.26p 22.26p 22.26p 22.26p 0
01/09/2010 22.26p 22.26p 22.26p 22.26p 0
31/08/2010 22.26p 22.26p 22.26p 22.26p 0
27/08/2010 22.26p 22.26p 22.26p 22.26p 0
26/08/2010 22.26p 22.26p 22.26p 22.26p 0
25/08/2010 22.26p 22.26p 22.26p 22.26p 0
24/08/2010 22.26p 22.26p 22.26p 22.26p 0
23/08/2010 22.26p 22.26p 21.66p 22.26p 43810
20/08/2010 22.63p 22.63p 21.51p 22.26p 6740
19/08/2010 22.63p 22.63p 21.51p 22.26p 16850
18/08/2010 22.63p 22.63p 22.63p 22.63p 0
17/08/2010 23.00p 23.00p 23.00p 23.00p 0
16/08/2010 23.00p 23.00p 22.26p 23.00p 168500
13/08/2010 23.00p 23.00p 23.00p 23.00p 0
12/08/2010 24.48p 24.48p 20.77p 23.00p 225790
11/08/2010 24.48p 24.48p 23.74p 24.48p 7414
10/08/2010 24.48p 24.48p 24.26p 24.48p 1025
09/08/2010 24.48p 24.48p 24.48p 24.48p 0
06/08/2010 24.48p 24.48p 24.48p 24.48p 33700
05/08/2010 24.48p 24.48p 23.74p 24.48p 3370
04/08/2010 26.34p 26.71p 23.74p 25.96p 89557
03/08/2010 25.59p 27.45p 25.59p 26.34p 41066
02/08/2010 25.59p 25.59p 25.59p 25.59p 0
30/07/2010 25.59p 25.59p 25.59p 25.59p 0
29/07/2010 25.59p 25.59p 25.59p 25.59p 0
28/07/2010 25.59p 25.59p 25.59p 25.59p 0
27/07/2010 25.59p 25.59p 20.77p 25.59p 7070
26/07/2010 25.59p 25.59p 25.59p 25.59p 0
23/07/2010 25.59p 25.59p 25.59p 25.59p 0
22/07/2010 27.08p 27.08p 25.59p 25.59p 2022
21/07/2010 27.08p 27.08p 27.08p 27.08p 0
20/07/2010 27.08p 27.08p 24.48p 27.08p 45320
19/07/2010 27.08p 27.08p 25.22p 27.08p 134800
16/07/2010 27.08p 27.08p 27.08p 27.08p 0
15/07/2010 27.45p 27.45p 27.08p 27.08p 0
14/07/2010 28.19p 28.19p 25.96p 27.45p 60660
13/07/2010 28.19p 28.19p 28.19p 28.19p 0
12/07/2010 28.19p 28.19p 28.19p 28.19p 0
09/07/2010 28.19p 28.19p 28.19p 28.19p 0
08/07/2010 28.19p 28.19p 28.19p 28.19p 0
07/07/2010 28.19p 28.19p 28.19p 28.19p 0
06/07/2010 28.19p 28.19p 27.08p 28.19p 18327
05/07/2010 28.19p 28.19p 28.19p 28.19p 0
02/07/2010 28.19p 28.19p 28.19p 28.19p 0
01/07/2010 28.19p 28.19p 28.19p 28.19p 0
30/06/2010 27.45p 28.19p 27.45p 28.19p 0
29/06/2010 27.45p 27.45p 27.45p 27.45p 0
28/06/2010 27.45p 27.45p 27.08p 27.45p 3370
25/06/2010 27.45p 27.45p 27.45p 27.45p 0
24/06/2010 27.45p 27.45p 27.45p 27.45p 0
23/06/2010 27.45p 27.45p 27.45p 27.45p 0
22/06/2010 27.45p 27.45p 27.45p 27.45p 0
21/06/2010 27.45p 27.45p 27.45p 27.45p 0
18/06/2010 27.45p 27.45p 27.45p 27.45p 0
17/06/2010 28.19p 28.19p 25.22p 27.45p 74140
16/06/2010 28.19p 28.19p 28.19p 28.19p 0
15/06/2010 28.93p 28.93p 28.19p 28.19p 0
14/06/2010 28.93p 28.93p 28.19p 28.93p 7614
11/06/2010 28.93p 28.93p 28.93p 28.93p 0
10/06/2010 28.93p 28.93p 28.93p 28.93p 0
09/06/2010 28.93p 28.93p 25.22p 28.93p 67400
08/06/2010 28.93p 28.93p 26.71p 28.93p 50550
07/06/2010 28.93p 29.15p 28.93p 28.93p 2696
04/06/2010 28.93p 28.93p 28.93p 28.93p 0
03/06/2010 30.79p 30.79p 28.19p 28.93p 16850
02/06/2010 30.79p 30.79p 30.77p 30.79p 270
01/06/2010 30.79p 30.79p 30.79p 30.79p 0
28/05/2010 30.04p 30.79p 30.04p 30.79p 0
27/05/2010 29.67p 30.79p 29.67p 30.04p 134800
26/05/2010 29.67p 29.67p 29.67p 29.67p 0
25/05/2010 30.42p 30.42p 28.93p 29.67p 58164
24/05/2010 30.42p 30.42p 30.34p 30.42p 6740
21/05/2010 30.42p 30.42p 30.42p 30.42p 0
20/05/2010 30.42p 30.42p 30.42p 30.42p 1105
19/05/2010 33.38p 33.38p 30.42p 30.42p 50550
18/05/2010 33.75p 33.75p 33.38p 33.38p 0
17/05/2010 33.75p 33.75p 33.75p 33.75p 0
14/05/2010 33.75p 33.75p 31.16p 33.75p 97730
13/05/2010 34.87p 35.76p 33.75p 33.75p 312399
12/05/2010 31.16p 34.12p 31.13p 33.38p 178064
11/05/2010 30.42p 31.90p 30.42p 31.16p 40440
10/05/2010 27.45p 30.42p 27.37p 30.42p 221223
07/05/2010 27.08p 27.45p 27.08p 27.45p 67400
06/05/2010 27.08p 27.08p 26.78p 27.08p 4718
05/05/2010 27.08p 27.08p 26.84p 27.08p 67400
04/05/2010 27.08p 27.08p 26.78p 27.08p 68534
30/04/2010 27.08p 27.08p 27.08p 27.08p 0
29/04/2010 27.08p 27.08p 27.08p 27.08p 0
28/04/2010 27.08p 27.08p 27.08p 27.08p 0
27/04/2010 27.08p 27.08p 26.71p 27.08p 183
26/04/2010 27.08p 27.08p 27.08p 27.08p 0
23/04/2010 27.08p 27.08p 27.08p 27.08p 0
22/04/2010 27.08p 27.08p 27.08p 27.08p 0
21/04/2010 27.08p 27.08p 27.08p 27.08p 0
20/04/2010 27.08p 27.08p 27.08p 27.08p 0
19/04/2010 27.08p 27.08p 27.08p 27.08p 0
16/04/2010 27.08p 27.08p 27.08p 27.08p 0
15/04/2010 27.08p 27.08p 27.08p 27.08p 0
14/04/2010 27.08p 27.08p 26.85p 27.08p 1055
13/04/2010 27.08p 27.08p 27.08p 27.08p 0
12/04/2010 27.08p 27.08p 26.85p 27.08p 9216
09/04/2010 27.08p 27.08p 27.08p 27.08p 0
08/04/2010 27.08p 27.08p 27.08p 27.08p 0
07/04/2010 27.08p 27.08p 27.08p 27.08p 0
06/04/2010 27.08p 27.08p 27.08p 27.08p 0
01/04/2010 27.08p 27.08p 26.71p 27.08p 16850
31/03/2010 27.08p 27.08p 27.08p 27.08p 0
30/03/2010 27.08p 27.08p 26.89p 27.08p 13480
29/03/2010 27.08p 27.08p 26.71p 27.08p 7414
26/03/2010 27.08p 27.08p 27.08p 27.08p 0
25/03/2010 27.08p 27.08p 27.08p 27.08p 0
24/03/2010 27.08p 27.08p 27.08p 27.08p 0
23/03/2010 27.08p 27.08p 27.08p 27.08p 0
22/03/2010 27.08p 27.08p 27.08p 27.08p 0
19/03/2010 27.08p 27.23p 27.08p 27.08p 1772
18/03/2010 27.08p 27.08p 26.71p 27.08p 6066
17/03/2010 27.08p 27.19p 27.08p 27.08p 183
16/03/2010 27.08p 27.08p 27.08p 27.08p 0
15/03/2010 27.08p 27.08p 27.08p 27.08p 0
12/03/2010 27.45p 27.45p 27.08p 27.08p 7268
11/03/2010 27.08p 27.08p 27.08p 27.08p 0
10/03/2010 27.08p 27.08p 25.41p 27.08p 337000
09/03/2010 27.08p 27.08p 27.08p 27.08p 0
08/03/2010 27.08p 27.08p 27.08p 27.08p 0
05/03/2010 27.08p 27.08p 26.89p 27.08p 64030
04/03/2010 27.08p 27.08p 27.08p 27.08p 0
03/03/2010 27.08p 27.08p 27.08p 27.08p 0
02/03/2010 27.08p 27.08p 26.72p 27.08p 67400
01/03/2010 30.04p 30.04p 27.08p 27.08p 0
26/02/2010 30.04p 30.04p 30.04p 30.04p 331
25/02/2010 30.04p 30.04p 30.04p 30.04p 0
24/02/2010 30.04p 30.42p 29.67p 30.04p 23590
23/02/2010 30.04p 30.04p 30.04p 30.04p 0
22/02/2010 30.04p 30.04p 30.04p 30.04p 0
19/02/2010 30.04p 30.04p 30.04p 30.04p 0
18/02/2010 30.42p 30.42p 30.04p 30.04p 0
17/02/2010 30.42p 30.42p 30.42p 30.42p 0
16/02/2010 30.42p 30.42p 29.67p 30.42p 1031
15/02/2010 30.42p 30.42p 30.42p 30.42p 0
12/02/2010 30.42p 30.42p 30.42p 30.42p 0
11/02/2010 30.42p 30.42p 30.42p 30.42p 0
10/02/2010 30.42p 30.42p 30.42p 30.42p 0
09/02/2010 30.42p 30.42p 30.42p 30.42p 0
08/02/2010 30.42p 30.42p 30.42p 30.42p 0
05/02/2010 31.90p 31.90p 29.86p 30.42p 40440
04/02/2010 30.42p 31.90p 30.42p 31.90p 13807
03/02/2010 30.42p 30.42p 30.42p 30.42p 0
02/02/2010 30.04p 30.42p 30.04p 30.42p 33700
01/02/2010 30.04p 30.04p 30.04p 30.04p 0
29/01/2010 30.04p 30.04p 30.04p 30.04p 0
28/01/2010 30.04p 30.04p 30.04p 30.04p 0
27/01/2010 33.01p 33.01p 30.04p 30.04p 74140
26/01/2010 32.64p 33.01p 32.64p 33.01p 16850
25/01/2010 34.50p 34.64p 30.04p 32.64p 159064
22/01/2010 34.50p 34.50p 34.12p 34.50p 27634
21/01/2010 34.50p 34.50p 32.64p 34.50p 16850
20/01/2010 34.87p 34.87p 34.50p 34.50p 4454
19/01/2010 35.61p 37.09p 34.87p 34.87p 138351
18/01/2010 35.61p 35.61p 35.61p 35.61p 0
15/01/2010 35.61p 35.61p 35.61p 35.61p 0
14/01/2010 35.61p 35.61p 35.61p 35.61p 23590
13/01/2010 35.61p 35.61p 35.61p 35.61p 0
12/01/2010 34.87p 35.61p 34.87p 35.61p 0
11/01/2010 34.87p 34.87p 34.87p 34.87p 0
08/01/2010 34.87p 34.87p 34.87p 34.87p 0
07/01/2010 34.87p 34.87p 34.12p 34.87p 40440
06/01/2010 34.87p 34.87p 34.87p 34.87p 10110
05/01/2010 34.87p 34.87p 34.87p 34.87p 0
04/01/2010 35.61p 35.98p 32.64p 34.87p 50942
31/12/2009 35.61p 35.61p 35.61p 35.61p 0

*Close Price adjusted for both dividends and splits