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
15/04/2020 11.00p 11.00p 8.50p 8.50p 133139
14/04/2020 9.35p 9.98p 9.25p 9.25p 260017
09/04/2020 11.00p 11.00p 9.35p 9.85p 310000
08/04/2020 10.00p 9.65p 9.35p 9.65p 17198
07/04/2020 10.00p 10.30p 9.05p 9.53p 280623
06/04/2020 8.35p 8.97p 8.35p 8.35p 45368
03/04/2020 8.50p 8.81p 8.20p 8.30p 43134
02/04/2020 7.00p 8.75p 6.11p 7.50p 30123
01/04/2020 7.00p 7.00p 7.00p 7.00p 20000
31/03/2020 7.02p 8.92p 7.00p 7.00p 36337
30/03/2020 8.28p 8.28p 6.14p 6.14p 209
27/03/2020 7.52p 7.52p 6.60p 6.74p 124555
26/03/2020 7.52p 9.00p 7.50p 7.89p 317092
25/03/2020 7.02p 7.75p 7.00p 7.24p 130290
24/03/2020 6.68p 8.75p 7.50p 7.64p 35991
23/03/2020 6.68p 7.50p 6.02p 6.68p 77806
20/03/2020 6.68p 7.94p 6.68p 7.03p 139425
19/03/2020 7.94p 7.94p 6.48p 7.40p 121956
18/03/2020 6.00p 6.44p 5.72p 5.72p 40869
17/03/2020 8.00p 7.45p 6.00p 6.34p 8702
16/03/2020 8.00p 8.00p 6.00p 7.05p 76349
13/03/2020 9.00p 9.96p 8.00p 8.12p 39061
12/03/2020 9.00p 9.17p 8.20p 8.20p 135367
11/03/2020 10.00p 10.90p 9.50p 9.50p 106865
10/03/2020 10.50p 10.50p 9.36p 9.36p 90000
09/03/2020 11.50p 11.50p 10.35p 10.35p 100000
06/03/2020 12.00p 12.00p 11.80p 11.80p 18728
05/03/2020 11.25p 11.30p 11.20p 11.30p 95110
04/03/2020 11.90p 11.90p 11.35p 11.60p 112339
03/03/2020 11.25p 11.65p 11.25p 11.65p 461875
02/03/2020 12.05p 11.80p 11.25p 11.80p 0
28/02/2020 12.05p 13.00p 11.00p 11.25p 323373
27/02/2020 14.50p 13.35p 13.30p 13.35p 0
26/02/2020 14.50p 14.50p 13.30p 13.30p 69
25/02/2020 14.10p 14.11p 13.43p 13.43p 99460
24/02/2020 14.25p 14.40p 14.12p 14.40p 30096
21/02/2020 14.10p 14.20p 14.10p 14.20p 4000
20/02/2020 14.15p 14.27p 14.15p 14.27p 0
19/02/2020 14.15p 15.42p 14.10p 14.15p 43909
18/02/2020 14.05p 14.33p 14.05p 14.33p 908
17/02/2020 14.30p 14.33p 14.08p 14.33p 2078
14/02/2020 14.30p 14.33p 14.30p 14.33p 0
13/02/2020 14.30p 14.30p 14.30p 14.30p 39193
12/02/2020 15.95p 14.35p 14.18p 14.35p 10758
11/02/2020 15.95p 14.48p 14.40p 14.40p 0
10/02/2020 15.95p 15.95p 14.18p 14.48p 22426
07/02/2020 15.60p 15.60p 14.52p 14.52p 1000
06/02/2020 15.00p 15.10p 14.18p 15.10p 2819
05/02/2020 15.00p 15.15p 14.75p 15.15p 0
04/02/2020 15.00p 15.45p 14.65p 14.75p 137026
03/02/2020 15.05p 15.82p 14.50p 14.75p 285899
31/01/2020 15.25p 17.80p 15.00p 15.05p 352442
30/01/2020 15.95p 16.98p 15.95p 16.98p 5054
29/01/2020 15.25p 16.45p 15.25p 16.45p 53
28/01/2020 16.95p 17.00p 15.50p 17.00p 160251
27/01/2020 17.05p 17.05p 15.00p 16.20p 175100
24/01/2020 19.00p 19.00p 19.00p 19.00p 12200
23/01/2020 18.75p 18.75p 18.75p 18.75p 16344
22/01/2020 18.90p 18.90p 18.90p 18.90p 15800
21/01/2020 19.00p 19.00p 19.00p 19.00p 14200
20/01/2020 18.95p 19.00p 17.09p 19.00p 31800
17/01/2020 19.00p 19.00p 19.00p 19.00p 6750
16/01/2020 18.00p 18.95p 18.00p 18.80p 50000
15/01/2020 18.25p 18.25p 18.00p 18.25p 22261
14/01/2020 18.30p 18.15p 18.15p 18.15p 45000
13/01/2020 18.30p 18.50p 18.30p 18.50p 23619
10/01/2020 18.95p 18.95p 18.25p 18.25p 4977
09/01/2020 19.00p 19.00p 18.05p 18.95p 100600
08/01/2020 19.05p 19.07p 18.63p 18.63p 224893
07/01/2020 19.95p 19.95p 19.07p 19.50p 12026
06/01/2020 20.00p 21.00p 19.07p 20.00p 309751
03/01/2020 20.90p 23.00p 19.00p 19.53p 492069
02/01/2020 18.95p 20.00p 18.00p 20.00p 165592
31/12/2019 18.95p 19.00p 17.50p 17.50p 0
30/12/2019 18.95p 19.00p 18.95p 19.00p 5429
27/12/2019 19.00p 19.00p 19.00p 19.00p 5860
24/12/2019 18.50p 18.00p 17.50p 17.50p 0
23/12/2019 18.50p 18.50p 16.00p 18.00p 71470
20/12/2019 17.50p 18.35p 17.50p 18.35p 102339
19/12/2019 17.05p 18.25p 17.05p 18.25p 100050
18/12/2019 19.00p 18.40p 17.50p 18.40p 0
17/12/2019 19.00p 19.00p 17.50p 17.50p 0
16/12/2019 19.00p 19.00p 19.00p 19.00p 14300
13/12/2019 16.05p 18.95p 16.05p 18.45p 98673
12/12/2019 16.55p 17.95p 16.55p 16.82p 81704
11/12/2019 19.95p 19.95p 16.82p 16.82p 249892
10/12/2019 18.45p 18.50p 17.75p 18.50p 40300
09/12/2019 17.50p 19.52p 17.33p 17.33p 15308
06/12/2019 17.50p 19.35p 17.50p 17.58p 260000
05/12/2019 17.30p 18.00p 17.30p 17.50p 209243
04/12/2019 17.25p 18.40p 17.11p 18.40p 70415
03/12/2019 19.95p 19.95p 17.61p 17.87p 114300
02/12/2019 18.50p 18.45p 18.22p 18.22p 11850
29/11/2019 18.50p 18.53p 18.50p 18.53p 0
28/11/2019 18.50p 18.50p 18.50p 18.50p 15790
27/11/2019 19.00p 19.00p 18.05p 18.70p 18654
26/11/2019 16.05p 19.00p 16.05p 19.00p 506433
25/11/2019 17.20p 17.20p 17.20p 17.20p 192800
22/11/2019 16.05p 16.80p 16.00p 16.80p 301798
21/11/2019 16.50p 17.13p 16.50p 17.13p 10000
20/11/2019 16.45p 16.73p 16.45p 16.73p 111637
19/11/2019 16.80p 16.80p 16.33p 16.33p 20000
18/11/2019 17.05p 16.90p 16.75p 16.90p 0
15/11/2019 17.05p 17.05p 16.75p 16.75p 52156
14/11/2019 17.50p 17.50p 17.05p 17.15p 90000
13/11/2019 18.00p 18.00p 17.80p 17.80p 35622
12/11/2019 18.95p 18.43p 18.22p 18.43p 0
11/11/2019 18.95p 18.95p 18.22p 18.22p 38200
08/11/2019 17.05p 19.00p 17.05p 19.00p 64000
07/11/2019 17.05p 19.88p 17.05p 18.50p 35566
06/11/2019 19.05p 19.09p 18.00p 19.00p 240389
05/11/2019 20.00p 20.81p 19.09p 20.00p 77854
04/11/2019 17.05p 20.70p 17.05p 20.70p 215034
01/11/2019 17.00p 16.90p 16.55p 16.90p 0
31/10/2019 17.00p 17.00p 15.09p 16.55p 6267
30/10/2019 17.45p 16.85p 16.50p 16.85p 0
29/10/2019 17.45p 17.45p 16.50p 16.50p 6026
28/10/2019 17.95p 19.00p 16.00p 16.80p 525358
25/10/2019 16.50p 16.88p 16.10p 16.25p 103197
24/10/2019 17.05p 17.55p 17.40p 17.55p 24280
23/10/2019 17.05p 17.40p 16.05p 17.40p 494891
22/10/2019 18.05p 19.00p 17.05p 17.73p 370954
21/10/2019 16.95p 20.00p 15.55p 18.80p 514174
18/10/2019 16.50p 17.85p 15.00p 17.85p 1113505
17/10/2019 15.95p 18.00p 15.95p 16.50p 517002
16/10/2019 14.95p 16.05p 14.50p 15.00p 763247
15/10/2019 13.50p 13.80p 12.50p 13.80p 233500
14/10/2019 14.95p 13.70p 13.28p 13.28p 0
11/10/2019 14.95p 14.95p 13.70p 13.70p 881
10/10/2019 13.05p 13.78p 13.05p 13.78p 51554
09/10/2019 14.45p 14.25p 14.10p 14.10p 0
08/10/2019 14.45p 14.50p 13.15p 14.25p 36703
07/10/2019 14.95p 14.95p 14.00p 14.00p 0
04/10/2019 14.95p 15.50p 14.95p 14.95p 42374
03/10/2019 14.50p 14.95p 14.00p 14.75p 156591
02/10/2019 14.70p 14.70p 14.05p 14.23p 105376
01/10/2019 15.40p 15.40p 15.40p 15.40p 35000
30/09/2019 16.05p 16.05p 14.68p 14.68p 157795
27/09/2019 17.00p 18.92p 14.73p 14.73p 233732
26/09/2019 14.50p 17.08p 14.19p 15.00p 627257
25/09/2019 13.50p 13.50p 13.50p 13.50p 25000
24/09/2019 12.00p 13.50p 11.05p 12.83p 529208
23/09/2019 14.50p 14.45p 14.00p 14.00p 0
20/09/2019 14.50p 15.00p 13.75p 14.45p 133741
19/09/2019 13.95p 14.76p 12.70p 13.50p 477062
18/09/2019 12.50p 13.00p 11.27p 13.00p 818467
17/09/2019 12.85p 12.85p 11.30p 11.30p 15558
16/09/2019 12.50p 13.88p 11.05p 11.20p 194800
13/09/2019 10.00p 11.25p 10.00p 11.23p 614302
12/09/2019 10.00p 10.00p 9.76p 9.76p 154771
11/09/2019 10.00p 10.05p 9.00p 9.02p 1987014
10/09/2019 11.00p 11.00p 10.05p 10.93p 26601
09/09/2019 11.55p 11.96p 11.25p 11.25p 112191
06/09/2019 12.00p 12.05p 11.60p 11.60p 57597
05/09/2019 13.15p 12.90p 12.18p 12.18p 0
04/09/2019 13.15p 13.20p 12.50p 12.90p 123516
03/09/2019 14.50p 14.50p 13.00p 13.20p 306902
02/09/2019 13.95p 13.20p 12.23p 13.20p 0
30/08/2019 13.95p 13.95p 12.23p 12.23p 180222
29/08/2019 12.45p 14.00p 11.95p 12.90p 524015
28/08/2019 13.00p 13.00p 11.20p 11.20p 197633
27/08/2019 15.50p 15.78p 13.12p 13.12p 183567
23/08/2019 16.95p 16.95p 15.75p 15.75p 948
22/08/2019 16.00p 15.50p 15.28p 15.50p 0
21/08/2019 16.00p 16.00p 15.28p 15.28p 49396
20/08/2019 16.25p 16.25p 15.75p 15.75p 202000
19/08/2019 17.78p 16.45p 15.75p 16.45p 0
16/08/2019 17.78p 17.78p 15.75p 15.75p 146
15/08/2019 16.50p 16.50p 15.95p 15.95p 56000
14/08/2019 17.05p 17.05p 16.40p 16.40p 129734
13/08/2019 17.00p 18.00p 15.95p 18.00p 570000
12/08/2019 19.00p 19.00p 12.10p 19.00p 647094
09/08/2019 19.05p 19.48p 19.43p 19.43p 0
08/08/2019 19.05p 19.48p 19.00p 19.48p 10700
07/08/2019 20.10p 19.37p 19.35p 19.35p 0
06/08/2019 20.10p 21.90p 19.37p 19.37p 54518
05/08/2019 20.10p 21.35p 20.10p 21.35p 64544
02/08/2019 22.60p 22.60p 20.25p 21.00p 44000
01/08/2019 21.60p 21.60p 20.50p 20.50p 39099
31/07/2019 21.00p 21.90p 21.50p 21.90p 0
30/07/2019 21.00p 22.20p 21.00p 21.50p 504368
29/07/2019 18.00p 20.75p 17.05p 20.10p 624841
26/07/2019 19.00p 19.00p 18.48p 18.48p 15360
25/07/2019 20.10p 19.33p 19.30p 19.30p 0
24/07/2019 20.10p 20.10p 19.05p 19.33p 38951
23/07/2019 22.20p 20.30p 20.20p 20.20p 0
22/07/2019 22.20p 23.00p 20.00p 20.30p 420069
19/07/2019 23.00p 21.75p 21.60p 21.60p 0
18/07/2019 23.00p 22.00p 21.75p 21.75p 0
17/07/2019 23.00p 23.00p 22.00p 22.00p 296
16/07/2019 22.90p 22.00p 21.95p 22.00p 0
15/07/2019 22.90p 22.90p 21.95p 21.95p 57800
12/07/2019 22.50p 21.95p 21.80p 21.95p 0
11/07/2019 22.50p 22.50p 21.60p 21.80p 123982
10/07/2019 21.90p 22.00p 20.10p 22.00p 103235
09/07/2019 22.00p 22.00p 20.50p 20.50p 0
08/07/2019 22.00p 22.01p 22.00p 22.00p 15964
05/07/2019 22.70p 23.00p 22.40p 22.40p 0
04/07/2019 22.70p 23.00p 22.35p 23.00p 0
03/07/2019 22.70p 22.70p 22.35p 22.35p 71

*Close Price adjusted for both dividends and splits