Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Neutral Croda International (CRDA) by Goldman Sachs
- Buy Direct Line Insurance Group (DLG) by Goldman Sachs
- Buy B&M European Value Retail S.A. (DI) (BME) by Goldman Sachs
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Treatt (TET) by Barclays
- Equal Weight Whitbread (WTB) by Barclays
- Underweight Boohoo Group (BOO) by Barclays
Phoenix Global Resources (PGR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/11/2021 | 4.48p | 4.83p | 4.40p | 4.83p | 204 |
| 22/11/2021 | 4.48p | 4.88p | 4.48p | 4.88p | 75 |
| 19/11/2021 | 4.48p | 4.96p | 4.96p | 4.96p | 0 |
| 18/11/2021 | 4.48p | 5.45p | 4.48p | 4.96p | 94 |
| 17/11/2021 | 4.48p | 5.47p | 4.48p | 4.96p | 4279 |
| 16/11/2021 | 5.10p | 5.65p | 4.42p | 4.96p | 194 |
| 15/11/2021 | 5.10p | 5.55p | 5.04p | 5.04p | 18 |
| 12/11/2021 | 5.10p | 5.08p | 4.99p | 4.99p | 0 |
| 11/11/2021 | 5.10p | 5.55p | 5.08p | 5.08p | 1867 |
| 10/11/2021 | 5.10p | 5.10p | 5.00p | 5.05p | 234910 |
| 09/11/2021 | 5.65p | 5.65p | 4.42p | 5.65p | 3135 |
| 08/11/2021 | 5.65p | 5.04p | 4.96p | 4.96p | 0 |
| 05/11/2021 | 5.65p | 5.04p | 5.04p | 5.04p | 0 |
| 04/11/2021 | 5.65p | 5.04p | 4.42p | 5.04p | 166 |
| 03/11/2021 | 5.65p | 5.04p | 4.36p | 5.04p | 170 |
| 02/11/2021 | 5.65p | 4.93p | 4.83p | 4.83p | 0 |
| 01/11/2021 | 5.65p | 5.65p | 4.03p | 4.93p | 59172 |
| 29/10/2021 | 5.00p | 5.25p | 5.00p | 5.25p | 0 |
| 28/10/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 29699 |
| 27/10/2021 | 5.00p | 5.28p | 5.00p | 5.28p | 0 |
| 26/10/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 301 |
| 25/10/2021 | 5.55p | 5.28p | 5.28p | 5.28p | 0 |
| 22/10/2021 | 5.55p | 5.55p | 5.28p | 5.28p | 6000 |
| 21/10/2021 | 5.10p | 5.55p | 5.28p | 5.28p | 0 |
| 20/10/2021 | 5.10p | 5.55p | 5.00p | 5.55p | 414 |
| 19/10/2021 | 5.00p | 5.50p | 5.48p | 5.48p | 0 |
| 18/10/2021 | 5.00p | 5.50p | 5.45p | 5.50p | 0 |
| 15/10/2021 | 5.00p | 5.85p | 5.00p | 5.45p | 313 |
| 14/10/2021 | 5.00p | 5.86p | 5.00p | 5.53p | 13278 |
| 13/10/2021 | 5.70p | 6.00p | 5.00p | 6.00p | 53457 |
| 12/10/2021 | 5.05p | 5.40p | 5.05p | 5.40p | 32117 |
| 11/10/2021 | 4.84p | 5.60p | 5.28p | 5.28p | 58 |
| 08/10/2021 | 4.84p | 4.88p | 4.84p | 4.88p | 700 |
| 07/10/2021 | 5.45p | 5.60p | 5.00p | 5.38p | 263 |
| 06/10/2021 | 5.45p | 5.60p | 5.25p | 5.25p | 130626 |
| 05/10/2021 | 5.70p | 5.53p | 5.25p | 5.53p | 81473 |
| 04/10/2021 | 5.70p | 5.75p | 5.13p | 5.13p | 0 |
| 01/10/2021 | 5.70p | 5.75p | 4.52p | 5.75p | 45968 |
| 30/09/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 226 |
| 29/09/2021 | 5.75p | 4.88p | 4.80p | 4.88p | 13 |
| 28/09/2021 | 5.75p | 5.75p | 4.88p | 4.88p | 11 |
| 27/09/2021 | 5.70p | 5.13p | 4.50p | 5.13p | 150 |
| 24/09/2021 | 5.70p | 5.70p | 5.70p | 5.70p | 50007 |
| 23/09/2021 | 4.84p | 5.33p | 5.30p | 5.30p | 0 |
| 22/09/2021 | 4.84p | 5.33p | 4.60p | 5.33p | 350033 |
| 21/09/2021 | 5.20p | 5.38p | 5.38p | 5.38p | 0 |
| 20/09/2021 | 5.20p | 5.38p | 5.00p | 5.38p | 21479 |
| 17/09/2021 | 5.40p | 5.68p | 5.05p | 5.68p | 2414 |
| 16/09/2021 | 5.40p | 5.40p | 4.50p | 5.38p | 50129 |
| 15/09/2021 | 5.15p | 5.38p | 5.00p | 5.38p | 170716 |
| 14/09/2021 | 5.75p | 5.75p | 5.15p | 5.15p | 29 |
| 13/09/2021 | 5.30p | 5.75p | 5.00p | 5.40p | 59058 |
| 10/09/2021 | 5.55p | 5.40p | 5.00p | 5.40p | 36 |
| 09/09/2021 | 5.55p | 5.55p | 4.87p | 5.35p | 89034 |
| 08/09/2021 | 4.46p | 5.80p | 4.04p | 5.40p | 187509 |
| 07/09/2021 | 5.10p | 5.15p | 4.14p | 4.58p | 115615 |
| 06/09/2021 | 5.65p | 5.75p | 4.17p | 4.90p | 5625 |
| 03/09/2021 | 4.70p | 5.15p | 4.50p | 5.15p | 12000 |
| 02/09/2021 | 5.45p | 5.45p | 5.00p | 5.00p | 1 |
| 01/09/2021 | 4.20p | 4.96p | 4.20p | 4.96p | 6886 |
| 31/08/2021 | 4.20p | 4.64p | 4.20p | 4.20p | 30008 |
| 27/08/2021 | 4.66p | 5.14p | 4.47p | 5.14p | 2952 |
| 26/08/2021 | 4.42p | 5.20p | 4.42p | 5.16p | 435 |
| 25/08/2021 | 4.28p | 5.20p | 4.02p | 4.91p | 1529 |
| 24/08/2021 | 4.70p | 4.75p | 4.22p | 4.75p | 27 |
| 23/08/2021 | 4.70p | 4.64p | 4.62p | 4.64p | 0 |
| 20/08/2021 | 4.70p | 5.00p | 4.24p | 4.62p | 133 |
| 19/08/2021 | 4.70p | 4.71p | 4.70p | 4.70p | 0 |
| 18/08/2021 | 4.70p | 4.71p | 4.60p | 4.71p | 0 |
| 17/08/2021 | 4.70p | 5.19p | 4.20p | 4.60p | 749 |
| 16/08/2021 | 4.70p | 5.02p | 4.70p | 5.02p | 15764 |
| 13/08/2021 | 5.15p | 5.22p | 4.86p | 5.22p | 38576 |
| 12/08/2021 | 4.70p | 4.72p | 4.70p | 4.70p | 167 |
| 11/08/2021 | 5.00p | 5.00p | 4.60p | 4.60p | 2180 |
| 10/08/2021 | 5.80p | 5.80p | 5.80p | 5.80p | 1 |
| 09/08/2021 | 4.74p | 5.50p | 4.72p | 4.90p | 2605 |
| 06/08/2021 | 5.00p | 5.26p | 4.72p | 5.26p | 56206 |
| 05/08/2021 | 5.00p | 5.80p | 4.50p | 5.24p | 27866 |
| 04/08/2021 | 5.00p | 5.20p | 5.00p | 5.20p | 150023 |
| 03/08/2021 | 4.98p | 5.05p | 4.30p | 4.75p | 442799 |
| 02/08/2021 | 4.98p | 5.00p | 4.07p | 5.00p | 41850 |
| 30/07/2021 | 4.98p | 5.00p | 4.98p | 5.00p | 3080 |
| 29/07/2021 | 4.00p | 4.98p | 4.20p | 4.60p | 190 |
| 28/07/2021 | 4.00p | 4.74p | 4.25p | 4.63p | 118909 |
| 27/07/2021 | 4.00p | 4.60p | 4.00p | 4.60p | 0 |
| 26/07/2021 | 4.00p | 4.25p | 4.00p | 4.00p | 10801 |
| 23/07/2021 | 4.88p | 5.15p | 4.20p | 4.60p | 61173 |
| 22/07/2021 | 4.88p | 4.90p | 4.88p | 4.90p | 4409 |
| 21/07/2021 | 4.50p | 4.92p | 4.70p | 4.70p | 20123 |
| 20/07/2021 | 4.50p | 5.00p | 4.00p | 4.70p | 51444 |
| 19/07/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/07/2021 | 4.50p | 5.15p | 4.00p | 4.50p | 54379 |
| 15/07/2021 | 4.50p | 4.85p | 4.70p | 4.70p | 0 |
| 14/07/2021 | 4.50p | 4.85p | 4.50p | 4.85p | 50000 |
| 13/07/2021 | 4.76p | 5.20p | 4.76p | 5.00p | 4382 |
| 12/07/2021 | 4.02p | 5.20p | 4.16p | 4.68p | 60 |
| 09/07/2021 | 4.02p | 5.02p | 4.02p | 4.61p | 1769 |
| 08/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 38 |
| 07/07/2021 | 4.00p | 4.80p | 4.02p | 4.80p | 242707 |
| 06/07/2021 | 4.00p | 5.15p | 4.00p | 4.00p | 4514 |
| 05/07/2021 | 4.92p | 5.15p | 4.38p | 4.88p | 38633 |
| 02/07/2021 | 4.92p | 5.20p | 4.38p | 4.86p | 454 |
| 01/07/2021 | 4.92p | 4.90p | 4.86p | 4.86p | 0 |
| 30/06/2021 | 4.92p | 5.25p | 4.50p | 4.90p | 135727 |
| 29/06/2021 | 4.96p | 6.00p | 4.96p | 5.41p | 29988 |
| 28/06/2021 | 5.50p | 5.70p | 4.20p | 5.50p | 4553 |
| 25/06/2021 | 4.66p | 5.50p | 4.36p | 5.50p | 47115 |
| 24/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 699 |
| 23/06/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 82187 |
| 22/06/2021 | 5.95p | 6.00p | 5.50p | 5.53p | 1840 |
| 21/06/2021 | 5.95p | 5.95p | 5.00p | 5.00p | 224227 |
| 18/06/2021 | 5.10p | 5.53p | 5.05p | 5.53p | 39091 |
| 17/06/2021 | 5.35p | 5.43p | 5.35p | 5.43p | 19567 |
| 16/06/2021 | 6.00p | 5.50p | 5.00p | 5.50p | 18 |
| 15/06/2021 | 6.00p | 6.00p | 5.05p | 6.00p | 820 |
| 14/06/2021 | 5.95p | 5.38p | 5.23p | 5.38p | 0 |
| 11/06/2021 | 5.95p | 6.00p | 4.50p | 5.23p | 672 |
| 10/06/2021 | 5.50p | 5.75p | 4.96p | 5.75p | 209715 |
| 09/06/2021 | 4.98p | 5.00p | 4.80p | 4.80p | 298327 |
| 08/06/2021 | 4.90p | 5.18p | 4.50p | 5.18p | 25 |
| 07/06/2021 | 4.90p | 5.45p | 4.50p | 4.90p | 148 |
| 04/06/2021 | 4.50p | 5.31p | 4.28p | 5.00p | 4934 |
| 03/06/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 8024 |
| 02/06/2021 | 4.50p | 5.50p | 4.50p | 4.50p | 19326 |
| 01/06/2021 | 4.46p | 5.34p | 4.46p | 4.46p | 24059 |
| 28/05/2021 | 4.42p | 5.10p | 4.40p | 4.40p | 68635 |
| 27/05/2021 | 4.00p | 4.65p | 4.65p | 4.65p | 0 |
| 26/05/2021 | 4.00p | 4.65p | 4.12p | 4.65p | 211 |
| 25/05/2021 | 4.00p | 5.06p | 4.00p | 4.74p | 20498 |
| 24/05/2021 | 4.00p | 4.75p | 4.10p | 4.75p | 68 |
| 21/05/2021 | 4.00p | 5.00p | 4.63p | 4.63p | 1000 |
| 20/05/2021 | 4.00p | 5.00p | 4.02p | 4.61p | 1284 |
| 19/05/2021 | 4.00p | 4.86p | 4.00p | 4.00p | 4665 |
| 18/05/2021 | 4.26p | 5.15p | 4.26p | 4.43p | 67096 |
| 17/05/2021 | 4.50p | 5.50p | 4.50p | 4.69p | 119983 |
| 14/05/2021 | 4.60p | 5.50p | 4.60p | 4.60p | 9333 |
| 13/05/2021 | 5.25p | 5.25p | 5.25p | 4.60p | 51819 |
| 12/05/2021 | 4.80p | 6.00p | 4.74p | 4.98p | 21533 |
| 11/05/2021 | 5.00p | 6.00p | 4.80p | 4.80p | 56031 |
| 10/05/2021 | 4.80p | 4.86p | 4.76p | 4.80p | 1719 |
| 07/05/2021 | 5.50p | 5.43p | 5.40p | 5.43p | 0 |
| 06/05/2021 | 5.50p | 5.90p | 4.80p | 5.40p | 85 |
| 05/05/2021 | 5.50p | 5.50p | 5.00p | 5.40p | 51308 |
| 04/05/2021 | 5.00p | 6.00p | 4.84p | 5.46p | 61903 |
| 30/04/2021 | 5.00p | 6.00p | 5.00p | 5.37p | 51183 |
| 29/04/2021 | 5.95p | 5.95p | 4.90p | 5.55p | 91334 |
| 28/04/2021 | 6.30p | 5.45p | 4.82p | 5.45p | 410 |
| 27/04/2021 | 6.30p | 6.30p | 5.00p | 5.16p | 203344 |
| 26/04/2021 | 5.45p | 6.50p | 5.00p | 5.75p | 41845 |
| 23/04/2021 | 5.45p | 5.50p | 5.00p | 5.50p | 15 |
| 22/04/2021 | 5.45p | 5.95p | 5.04p | 5.50p | 2200 |
| 21/04/2021 | 5.45p | 6.50p | 5.53p | 5.53p | 3246 |
| 20/04/2021 | 5.45p | 6.05p | 5.05p | 5.53p | 1850 |
| 19/04/2021 | 5.45p | 6.15p | 5.20p | 5.53p | 6226 |
| 16/04/2021 | 7.00p | 6.00p | 5.15p | 5.60p | 1749 |
| 15/04/2021 | 7.00p | 6.50p | 5.40p | 5.70p | 48855 |
| 14/04/2021 | 7.00p | 7.45p | 5.40p | 5.95p | 244536 |
| 13/04/2021 | 5.90p | 6.50p | 5.50p | 5.50p | 25761 |
| 12/04/2021 | 5.90p | 6.00p | 5.00p | 5.48p | 266 |
| 09/04/2021 | 5.90p | 6.00p | 5.00p | 5.48p | 35563 |
| 08/04/2021 | 5.50p | 6.00p | 5.00p | 5.50p | 2100 |
| 07/04/2021 | 5.50p | 6.63p | 5.48p | 6.00p | 30550 |
| 06/04/2021 | 5.95p | 6.00p | 5.50p | 5.73p | 50725 |
| 01/04/2021 | 6.00p | 6.30p | 5.50p | 6.20p | 3818 |
| 31/03/2021 | 6.00p | 6.00p | 5.50p | 5.75p | 1433 |
| 30/03/2021 | 6.00p | 6.20p | 5.50p | 6.20p | 537 |
| 29/03/2021 | 6.00p | 5.75p | 5.50p | 5.75p | 78 |
| 26/03/2021 | 6.00p | 6.00p | 5.50p | 5.75p | 861 |
| 25/03/2021 | 6.00p | 6.05p | 5.55p | 6.05p | 95174 |
| 24/03/2021 | 6.05p | 6.35p | 5.70p | 5.83p | 175955 |
| 23/03/2021 | 5.60p | 6.65p | 5.55p | 5.78p | 80507 |
| 22/03/2021 | 6.00p | 6.00p | 5.78p | 5.78p | 100524 |
| 19/03/2021 | 5.95p | 6.50p | 5.50p | 5.75p | 38438 |
| 18/03/2021 | 5.95p | 6.50p | 5.95p | 6.20p | 34002 |
| 17/03/2021 | 5.90p | 6.74p | 5.75p | 6.20p | 330404 |
| 16/03/2021 | 5.75p | 5.95p | 5.55p | 5.63p | 93748 |
| 15/03/2021 | 5.95p | 5.95p | 5.50p | 5.75p | 2172 |
| 12/03/2021 | 5.95p | 5.95p | 5.50p | 5.75p | 80226 |
| 11/03/2021 | 5.65p | 6.20p | 5.65p | 5.75p | 101804 |
| 10/03/2021 | 5.95p | 6.00p | 5.50p | 5.75p | 62199 |
| 09/03/2021 | 6.30p | 5.95p | 5.56p | 5.75p | 8162 |
| 08/03/2021 | 6.30p | 6.60p | 5.85p | 6.00p | 91841 |
| 05/03/2021 | 5.50p | 6.50p | 5.50p | 5.75p | 153600 |
| 04/03/2021 | 5.65p | 6.00p | 5.50p | 5.50p | 132409 |
| 03/03/2021 | 5.60p | 5.90p | 5.10p | 5.65p | 572268 |
| 02/03/2021 | 6.05p | 6.64p | 6.00p | 6.30p | 303240 |
| 01/03/2021 | 6.00p | 5.75p | 5.50p | 5.75p | 3170 |
| 26/02/2021 | 6.00p | 5.75p | 5.70p | 5.70p | 0 |
| 25/02/2021 | 6.00p | 6.00p | 5.75p | 5.75p | 78200 |
| 24/02/2021 | 5.95p | 5.95p | 5.55p | 5.78p | 152393 |
| 23/02/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 100823 |
| 22/02/2021 | 5.95p | 5.95p | 5.20p | 5.20p | 312491 |
| 19/02/2021 | 5.50p | 5.60p | 5.50p | 5.60p | 21 |
| 18/02/2021 | 5.50p | 5.70p | 5.50p | 5.70p | 20145 |
| 17/02/2021 | 5.50p | 5.70p | 5.50p | 5.70p | 431 |
| 16/02/2021 | 5.50p | 5.88p | 5.50p | 5.73p | 7154 |
| 15/02/2021 | 5.50p | 5.73p | 5.50p | 5.73p | 17820 |
| 12/02/2021 | 5.55p | 5.73p | 5.50p | 5.73p | 69 |
| 11/02/2021 | 5.55p | 5.90p | 5.50p | 5.73p | 5736 |
| 10/02/2021 | 5.55p | 5.95p | 5.55p | 5.73p | 67049 |
*Close Price adjusted for both dividends and splits