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 |
|---|---|---|---|---|---|
| 09/02/2021 | 5.65p | 5.90p | 4.96p | 5.50p | 318913 |
| 08/02/2021 | 5.50p | 6.00p | 4.96p | 5.50p | 214740 |
| 05/02/2021 | 5.25p | 6.00p | 5.05p | 5.73p | 441012 |
| 04/02/2021 | 4.98p | 5.00p | 4.50p | 4.78p | 151409 |
| 03/02/2021 | 5.30p | 4.78p | 4.75p | 4.78p | 6216 |
| 02/02/2021 | 5.30p | 4.75p | 4.74p | 4.74p | 0 |
| 01/02/2021 | 5.30p | 5.45p | 4.50p | 4.75p | 8187 |
| 29/01/2021 | 5.30p | 4.78p | 4.50p | 4.78p | 108 |
| 28/01/2021 | 5.30p | 5.40p | 4.50p | 4.83p | 2279 |
| 27/01/2021 | 5.50p | 5.50p | 4.50p | 4.85p | 6090 |
| 26/01/2021 | 5.10p | 5.90p | 4.70p | 5.03p | 22809 |
| 25/01/2021 | 5.10p | 5.93p | 4.50p | 5.21p | 167100 |
| 22/01/2021 | 5.05p | 5.38p | 5.05p | 5.38p | 6482 |
| 21/01/2021 | 5.05p | 5.75p | 5.38p | 5.38p | 104 |
| 20/01/2021 | 5.05p | 5.43p | 5.38p | 5.43p | 0 |
| 19/01/2021 | 5.05p | 5.44p | 5.25p | 5.38p | 4866 |
| 18/01/2021 | 5.05p | 5.50p | 5.05p | 5.50p | 90833 |
| 15/01/2021 | 5.45p | 5.45p | 5.00p | 5.13p | 49118 |
| 14/01/2021 | 5.05p | 5.45p | 5.00p | 5.13p | 50893 |
| 13/01/2021 | 5.45p | 5.45p | 5.25p | 5.25p | 32000 |
| 12/01/2021 | 5.45p | 5.45p | 5.00p | 5.23p | 3564 |
| 11/01/2021 | 5.45p | 5.45p | 5.05p | 5.15p | 3348 |
| 08/01/2021 | 5.45p | 5.50p | 5.00p | 5.13p | 314254 |
| 07/01/2021 | 5.35p | 5.40p | 4.62p | 5.16p | 135859 |
| 06/01/2021 | 4.98p | 5.00p | 4.89p | 4.89p | 134923 |
| 05/01/2021 | 4.50p | 5.10p | 4.88p | 4.88p | 0 |
| 04/01/2021 | 4.50p | 5.10p | 4.50p | 5.10p | 151 |
| 31/12/2020 | 5.35p | 5.35p | 4.95p | 4.95p | 10000 |
| 30/12/2020 | 4.52p | 4.96p | 4.50p | 4.96p | 40000 |
| 29/12/2020 | 5.35p | 4.96p | 4.52p | 4.84p | 592 |
| 24/12/2020 | 5.35p | 5.35p | 4.52p | 4.96p | 24523 |
| 23/12/2020 | 5.45p | 5.45p | 4.70p | 4.88p | 20151 |
| 22/12/2020 | 4.70p | 5.05p | 4.52p | 5.05p | 91947 |
| 21/12/2020 | 5.05p | 5.50p | 4.88p | 4.88p | 68746 |
| 18/12/2020 | 4.70p | 5.10p | 4.70p | 4.96p | 29352 |
| 17/12/2020 | 5.00p | 5.45p | 4.70p | 5.13p | 220006 |
| 16/12/2020 | 5.05p | 5.05p | 4.50p | 4.83p | 360831 |
| 15/12/2020 | 5.05p | 5.91p | 5.08p | 5.38p | 3548 |
| 14/12/2020 | 5.05p | 5.85p | 5.05p | 5.60p | 159489 |
| 11/12/2020 | 5.50p | 5.50p | 5.35p | 5.35p | 50736 |
| 10/12/2020 | 5.40p | 5.93p | 5.40p | 5.50p | 210305 |
| 09/12/2020 | 5.50p | 5.58p | 5.50p | 5.58p | 25000 |
| 08/12/2020 | 5.20p | 5.53p | 5.50p | 5.50p | 0 |
| 07/12/2020 | 5.20p | 5.95p | 5.20p | 5.53p | 90186 |
| 04/12/2020 | 5.30p | 5.35p | 5.10p | 5.10p | 205657 |
| 03/12/2020 | 5.30p | 5.55p | 5.18p | 5.18p | 301036 |
| 02/12/2020 | 5.50p | 5.95p | 5.30p | 5.35p | 88033 |
| 01/12/2020 | 5.50p | 5.50p | 5.25p | 5.50p | 229615 |
| 30/11/2020 | 5.75p | 6.45p | 6.13p | 6.13p | 0 |
| 27/11/2020 | 5.75p | 6.45p | 5.95p | 6.45p | 0 |
| 26/11/2020 | 5.75p | 6.68p | 5.73p | 5.95p | 55506 |
| 25/11/2020 | 5.75p | 6.88p | 5.70p | 5.80p | 100611 |
| 24/11/2020 | 5.75p | 6.89p | 5.75p | 5.75p | 29792 |
| 23/11/2020 | 6.10p | 6.45p | 5.85p | 6.45p | 0 |
| 20/11/2020 | 6.10p | 7.04p | 5.78p | 5.85p | 2909 |
| 19/11/2020 | 6.10p | 6.20p | 5.88p | 5.88p | 0 |
| 18/11/2020 | 6.10p | 6.48p | 6.20p | 6.20p | 0 |
| 17/11/2020 | 6.10p | 6.48p | 6.10p | 6.48p | 98457 |
| 16/11/2020 | 6.50p | 6.50p | 5.03p | 6.18p | 229542 |
| 13/11/2020 | 5.80p | 6.24p | 5.98p | 5.98p | 16038 |
| 12/11/2020 | 5.80p | 6.20p | 5.85p | 5.85p | 0 |
| 10/11/2020 | 5.95p | 6.00p | 5.38p | 5.38p | 28893 |
| 09/11/2020 | 5.90p | 6.29p | 5.50p | 5.50p | 51524 |
| 06/11/2020 | 5.00p | 5.38p | 5.38p | 5.38p | 0 |
| 05/11/2020 | 5.00p | 5.43p | 5.38p | 5.38p | 0 |
| 04/11/2020 | 5.00p | 5.43p | 5.00p | 5.43p | 135357 |
| 03/11/2020 | 5.00p | 5.10p | 4.80p | 4.80p | 208920 |
| 02/11/2020 | 5.75p | 5.28p | 5.06p | 5.28p | 1184 |
| 30/10/2020 | 5.75p | 5.50p | 5.38p | 5.38p | 0 |
| 29/10/2020 | 5.75p | 5.50p | 5.50p | 5.50p | 0 |
| 28/10/2020 | 5.75p | 5.75p | 5.50p | 5.50p | 37437 |
| 27/10/2020 | 6.00p | 6.13p | 6.08p | 6.08p | 0 |
| 26/10/2020 | 6.00p | 6.23p | 6.13p | 6.13p | 0 |
| 23/10/2020 | 6.00p | 6.77p | 6.23p | 6.23p | 14771 |
| 22/10/2020 | 6.00p | 7.18p | 6.00p | 6.60p | 167783 |
| 21/10/2020 | 7.00p | 7.61p | 6.50p | 6.55p | 88013 |
| 20/10/2020 | 7.50p | 7.50p | 7.00p | 7.25p | 127111 |
| 19/10/2020 | 8.05p | 8.25p | 8.00p | 8.00p | 175155 |
| 16/10/2020 | 7.25p | 7.45p | 7.20p | 7.33p | 50529 |
| 15/10/2020 | 7.30p | 7.30p | 7.30p | 7.30p | 100000 |
| 14/10/2020 | 8.50p | 8.50p | 6.50p | 6.50p | 65 |
| 13/10/2020 | 6.50p | 7.25p | 6.50p | 6.50p | 13683 |
| 12/10/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 123 |
| 09/10/2020 | 6.50p | 7.80p | 7.50p | 7.50p | 6309 |
| 08/10/2020 | 6.50p | 6.63p | 6.50p | 6.63p | 0 |
| 07/10/2020 | 6.50p | 7.71p | 6.50p | 6.50p | 12995 |
| 06/10/2020 | 6.50p | 7.50p | 6.50p | 7.50p | 100 |
| 05/10/2020 | 7.00p | 7.60p | 7.05p | 7.05p | 0 |
| 02/10/2020 | 7.00p | 7.60p | 6.75p | 7.60p | 0 |
| 01/10/2020 | 7.00p | 7.00p | 6.57p | 6.75p | 49059 |
| 30/09/2020 | 8.15p | 8.15p | 7.08p | 7.08p | 685 |
| 29/09/2020 | 7.00p | 7.00p | 6.50p | 6.50p | 50001 |
| 28/09/2020 | 7.25p | 7.98p | 7.33p | 7.33p | 0 |
| 25/09/2020 | 7.25p | 7.98p | 7.33p | 7.98p | 0 |
| 24/09/2020 | 7.25p | 7.33p | 7.23p | 7.33p | 0 |
| 23/09/2020 | 7.25p | 7.25p | 7.23p | 7.23p | 50000 |
| 22/09/2020 | 7.55p | 8.97p | 7.50p | 7.65p | 106310 |
| 21/09/2020 | 9.00p | 9.00p | 7.50p | 7.50p | 125531 |
| 18/09/2020 | 8.05p | 8.10p | 7.75p | 7.75p | 274997 |
| 17/09/2020 | 8.05p | 8.10p | 8.05p | 8.08p | 300000 |
| 16/09/2020 | 8.00p | 8.25p | 7.75p | 8.00p | 81126 |
| 15/09/2020 | 7.75p | 7.88p | 7.70p | 7.88p | 132294 |
| 14/09/2020 | 7.80p | 7.80p | 7.33p | 7.33p | 96799 |
| 11/09/2020 | 9.10p | 9.10p | 8.13p | 8.13p | 20567 |
| 10/09/2020 | 7.55p | 7.55p | 7.55p | 7.55p | 20941 |
| 09/09/2020 | 7.85p | 8.25p | 7.55p | 7.80p | 437849 |
| 08/09/2020 | 8.85p | 8.45p | 7.65p | 7.65p | 1184 |
| 07/09/2020 | 8.85p | 8.85p | 7.93p | 7.93p | 5810 |
| 04/09/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 45 |
| 03/09/2020 | 8.00p | 7.68p | 7.40p | 7.40p | 0 |
| 02/09/2020 | 8.00p | 8.00p | 7.22p | 7.68p | 53618 |
| 01/09/2020 | 8.50p | 8.50p | 7.50p | 7.70p | 50064 |
| 28/08/2020 | 9.00p | 9.00p | 7.70p | 7.70p | 188614 |
| 27/08/2020 | 8.50p | 8.13p | 8.01p | 8.13p | 50 |
| 26/08/2020 | 8.50p | 8.23p | 8.13p | 8.13p | 0 |
| 25/08/2020 | 8.50p | 8.50p | 8.23p | 8.23p | 80000 |
| 24/08/2020 | 8.55p | 9.45p | 9.20p | 9.20p | 0 |
| 21/08/2020 | 8.55p | 9.45p | 8.70p | 9.45p | 0 |
| 20/08/2020 | 8.55p | 8.70p | 8.50p | 8.70p | 51835 |
| 19/08/2020 | 9.45p | 9.25p | 8.93p | 8.93p | 0 |
| 18/08/2020 | 9.45p | 9.25p | 8.50p | 9.25p | 0 |
| 14/08/2020 | 8.80p | 10.50p | 9.80p | 10.50p | 0 |
| 13/08/2020 | 8.80p | 9.80p | 9.15p | 9.80p | 0 |
| 12/08/2020 | 8.80p | 9.75p | 9.15p | 9.15p | 0 |
| 11/08/2020 | 8.80p | 9.75p | 9.75p | 9.75p | 0 |
| 10/08/2020 | 8.80p | 9.75p | 9.75p | 9.75p | 0 |
| 07/08/2020 | 8.80p | 9.75p | 9.75p | 9.75p | 0 |
| 06/08/2020 | 8.80p | 9.75p | 9.75p | 9.75p | 0 |
| 05/08/2020 | 8.80p | 9.75p | 9.75p | 9.75p | 0 |
| 04/08/2020 | 8.80p | 9.75p | 9.75p | 9.75p | 0 |
| 03/08/2020 | 8.80p | 9.75p | 8.80p | 9.75p | 1208 |
| 30/07/2020 | 8.05p | 10.25p | 9.93p | 10.25p | 32437 |
| 29/07/2020 | 8.05p | 9.50p | 8.05p | 9.50p | 468800 |
| 28/07/2020 | 8.95p | 9.00p | 8.78p | 8.78p | 179464 |
| 27/07/2020 | 7.55p | 8.53p | 8.25p | 8.53p | 266 |
| 24/07/2020 | 7.55p | 8.75p | 8.53p | 8.53p | 0 |
| 23/07/2020 | 7.55p | 8.75p | 8.15p | 8.75p | 0 |
| 22/07/2020 | 7.55p | 8.15p | 8.10p | 8.15p | 0 |
| 21/07/2020 | 7.55p | 8.10p | 7.55p | 8.10p | 3010 |
| 20/07/2020 | 8.05p | 8.80p | 8.28p | 8.28p | 0 |
| 17/07/2020 | 8.05p | 8.80p | 7.61p | 8.80p | 160430 |
| 16/07/2020 | 8.00p | 8.35p | 8.00p | 8.00p | 185633 |
| 15/07/2020 | 8.00p | 8.83p | 8.00p | 8.83p | 5718 |
| 14/07/2020 | 8.90p | 8.90p | 8.38p | 8.38p | 11433 |
| 13/07/2020 | 9.50p | 9.63p | 8.98p | 8.98p | 0 |
| 10/07/2020 | 9.50p | 9.63p | 9.40p | 9.63p | 0 |
| 09/07/2020 | 9.50p | 9.40p | 9.15p | 9.40p | 0 |
| 08/07/2020 | 9.50p | 9.15p | 8.88p | 9.15p | 0 |
| 07/07/2020 | 9.50p | 9.55p | 8.88p | 8.88p | 33048 |
| 06/07/2020 | 8.00p | 9.00p | 8.00p | 9.00p | 144 |
| 03/07/2020 | 10.00p | 9.03p | 8.60p | 9.03p | 0 |
| 02/07/2020 | 10.00p | 8.60p | 8.53p | 8.60p | 0 |
| 29/06/2020 | 10.00p | 8.78p | 8.54p | 8.78p | 96 |
| 26/06/2020 | 10.00p | 9.50p | 9.28p | 9.28p | 1000 |
| 25/06/2020 | 10.00p | 10.90p | 9.50p | 9.50p | 50000 |
| 24/06/2020 | 10.10p | 10.45p | 9.48p | 10.45p | 2000 |
| 23/06/2020 | 10.10p | 10.10p | 9.48p | 9.48p | 9731 |
| 22/06/2020 | 10.10p | 10.25p | 10.10p | 10.25p | 118711 |
| 19/06/2020 | 10.80p | 11.15p | 10.80p | 11.15p | 4440 |
| 18/06/2020 | 12.00p | 12.00p | 10.85p | 10.85p | 1808 |
| 17/06/2020 | 11.40p | 11.40p | 11.15p | 11.15p | 87538 |
| 16/06/2020 | 11.90p | 10.40p | 10.15p | 10.40p | 4226 |
| 15/06/2020 | 11.90p | 10.65p | 10.55p | 10.55p | 4479 |
| 12/06/2020 | 11.90p | 11.90p | 10.55p | 10.55p | 30 |
| 11/06/2020 | 10.40p | 10.40p | 10.40p | 10.40p | 39783 |
| 10/06/2020 | 12.50p | 12.50p | 11.30p | 11.50p | 44906 |
| 09/06/2020 | 10.90p | 12.25p | 10.90p | 12.25p | 236287 |
| 08/06/2020 | 10.50p | 11.55p | 10.50p | 10.90p | 141060 |
| 05/06/2020 | 7.50p | 9.00p | 7.24p | 9.00p | 888525 |
| 04/06/2020 | 6.45p | 7.46p | 6.78p | 6.78p | 66843 |
| 03/06/2020 | 6.45p | 7.00p | 6.60p | 7.00p | 0 |
| 02/06/2020 | 6.45p | 7.24p | 6.60p | 6.60p | 1500 |
| 01/06/2020 | 6.45p | 6.50p | 6.00p | 6.00p | 249474 |
| 01/06/2020 | 6.45p | 6.50p | 6.00p | 6.00p | 249474 |
| 27/05/2020 | 7.00p | 7.43p | 7.38p | 7.43p | 0 |
| 26/05/2020 | 7.00p | 7.38p | 6.95p | 7.38p | 131671 |
| 22/05/2020 | 7.00p | 7.43p | 7.25p | 7.43p | 0 |
| 21/05/2020 | 7.00p | 7.25p | 6.50p | 7.25p | 145 |
| 20/05/2020 | 7.00p | 7.85p | 6.50p | 7.43p | 20362 |
| 19/05/2020 | 7.00p | 7.68p | 7.30p | 7.30p | 0 |
| 18/05/2020 | 7.00p | 7.68p | 7.30p | 7.68p | 0 |
| 15/05/2020 | 7.00p | 7.50p | 7.30p | 7.30p | 0 |
| 14/05/2020 | 7.00p | 7.50p | 6.75p | 7.50p | 0 |
| 13/05/2020 | 7.00p | 7.50p | 6.75p | 6.75p | 0 |
| 12/05/2020 | 7.00p | 7.50p | 6.63p | 7.50p | 0 |
| 11/05/2020 | 7.00p | 7.62p | 6.00p | 6.63p | 712046 |
| 07/05/2020 | 7.00p | 7.50p | 7.00p | 7.50p | 227548 |
| 06/05/2020 | 10.00p | 10.00p | 8.50p | 8.50p | 2 |
| 01/05/2020 | 7.80p | 8.90p | 7.80p | 8.90p | 0 |
| 30/04/2020 | 7.80p | 7.80p | 7.80p | 7.80p | 832 |
| 29/04/2020 | 7.80p | 7.87p | 7.80p | 7.80p | 10415 |
| 28/04/2020 | 7.85p | 7.85p | 7.80p | 7.80p | 21205 |
| 27/04/2020 | 7.85p | 7.85p | 7.80p | 7.80p | 177851 |
| 24/04/2020 | 7.85p | 9.00p | 7.80p | 7.80p | 55567 |
| 23/04/2020 | 8.50p | 8.50p | 8.00p | 8.38p | 21022 |
| 22/04/2020 | 9.25p | 9.55p | 7.75p | 7.75p | 2924 |
| 21/04/2020 | 8.10p | 8.38p | 7.75p | 7.75p | 0 |
| 20/04/2020 | 8.10p | 9.00p | 8.10p | 8.38p | 2169 |
| 17/04/2020 | 9.00p | 9.25p | 9.00p | 9.20p | 258001 |
| 16/04/2020 | 9.45p | 9.45p | 8.40p | 8.40p | 26869 |
*Close Price adjusted for both dividends and splits