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
30/12/2009 35.61p 35.61p 34.12p 35.61p 74140
29/12/2009 35.61p 35.61p 35.61p 35.61p 0
24/12/2009 35.61p 35.61p 35.61p 35.61p 0
23/12/2009 35.61p 35.61p 35.61p 35.61p 0
22/12/2009 35.61p 35.61p 34.12p 35.61p 70770
21/12/2009 35.61p 35.61p 35.61p 35.61p 0
18/12/2009 35.61p 35.61p 34.50p 35.61p 16850
17/12/2009 33.38p 34.87p 33.01p 34.87p 134800
16/12/2009 35.61p 35.61p 32.64p 33.38p 27634
15/12/2009 35.61p 37.09p 35.61p 35.61p 13480
14/12/2009 37.09p 37.09p 34.05p 35.61p 115254
11/12/2009 37.09p 37.09p 37.09p 37.09p 0
10/12/2009 37.09p 37.09p 37.09p 37.09p 0
09/12/2009 38.58p 38.58p 36.35p 37.09p 6740
08/12/2009 38.58p 40.06p 38.58p 38.58p 33700
07/12/2009 40.80p 40.80p 37.09p 38.58p 33700
04/12/2009 40.80p 40.80p 37.46p 40.80p 67400
03/12/2009 41.54p 41.54p 40.80p 40.80p 0
02/12/2009 41.54p 41.54p 40.06p 41.54p 13480
01/12/2009 41.54p 41.54p 41.54p 41.54p 0
30/11/2009 41.54p 41.54p 41.54p 41.54p 0
27/11/2009 41.54p 41.54p 41.54p 41.54p 0
26/11/2009 42.28p 42.28p 42.28p 42.28p 0
25/11/2009 42.28p 42.28p 42.27p 42.28p 4746
24/11/2009 43.03p 43.03p 41.62p 42.28p 20220
23/11/2009 43.03p 43.03p 43.03p 43.03p 0
20/11/2009 43.03p 43.77p 43.03p 43.03p 33700
19/11/2009 43.03p 43.03p 43.03p 43.03p 0
18/11/2009 43.03p 43.03p 43.03p 43.03p 0
17/11/2009 41.54p 43.03p 40.43p 43.03p 148280
16/11/2009 41.54p 41.54p 41.54p 41.54p 0
13/11/2009 40.80p 41.54p 40.06p 41.54p 50550
12/11/2009 40.06p 40.80p 40.06p 40.80p 0
11/11/2009 43.03p 43.03p 38.75p 40.06p 144352
10/11/2009 45.99p 44.51p 43.03p 44.51p 29410
09/11/2009 45.99p 45.99p 45.99p 45.99p 0
06/11/2009 45.99p 45.99p 43.03p 45.99p 103233
05/11/2009 45.99p 45.99p 45.99p 45.99p 0
04/11/2009 45.99p 45.99p 45.99p 45.99p 0
03/11/2009 45.99p 43.03p 43.03p 45.99p 20220
02/11/2009 45.99p 45.99p 45.99p 45.99p 0
30/10/2009 46.74p 46.74p 45.99p 45.99p 752
29/10/2009 47.48p 48.96p 44.51p 46.74p 121320
28/10/2009 47.48p 47.48p 45.99p 47.48p 12479
27/10/2009 48.59p 47.48p 45.99p 47.48p 20220
26/10/2009 48.59p 48.59p 47.48p 48.59p 12267
23/10/2009 49.70p 49.33p 47.85p 48.59p 17453
22/10/2009 49.70p 50.00p 49.70p 49.70p 40440
21/10/2009 51.19p 50.45p 48.96p 50.45p 6947
20/10/2009 51.93p 51.93p 51.19p 51.19p 1231
19/10/2009 51.93p 51.93p 50.45p 51.93p 2600
16/10/2009 51.93p 51.93p 51.63p 51.93p 346
15/10/2009 51.93p 51.93p 51.63p 51.93p 6740
14/10/2009 51.93p 51.93p 51.93p 51.93p 0
13/10/2009 51.93p 51.93p 51.93p 51.93p 0
12/10/2009 50.45p 51.93p 50.45p 51.93p 0
09/10/2009 51.93p 51.93p 51.93p 51.93p 11458
08/10/2009 51.93p 51.93p 50.45p 51.93p 4928
07/10/2009 51.93p 51.93p 51.93p 51.93p 0
06/10/2009 51.93p 51.19p 51.19p 51.93p 28347
05/10/2009 51.93p 51.93p 50.45p 51.93p 3370
02/10/2009 51.93p 51.93p 51.93p 51.93p 55605
01/10/2009 54.90p 51.99p 50.45p 51.93p 136687
30/09/2009 54.90p 53.41p 53.41p 54.90p 6740
29/09/2009 54.53p 56.38p 54.90p 54.90p 54127
28/09/2009 53.78p 53.78p 53.78p 53.78p 0
25/09/2009 52.67p 53.41p 52.53p 53.78p 55787
24/09/2009 58.23p 57.12p 52.17p 52.67p 130132
23/09/2009 58.23p 57.86p 56.38p 58.23p 97568
22/09/2009 56.38p 58.23p 56.38p 58.23p 111378
21/09/2009 53.41p 53.41p 53.04p 53.04p 0

*Close Price adjusted for both dividends and splits