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
02/07/2019 22.70p 22.70p 22.35p 22.35p 75
01/07/2019 23.00p 23.00p 22.11p 22.50p 10084
28/06/2019 22.00p 23.00p 22.50p 22.50p 0
27/06/2019 22.00p 23.00p 22.00p 23.00p 113000
26/06/2019 24.00p 22.50p 22.50p 22.50p 0
25/06/2019 24.00p 22.50p 22.45p 22.50p 0
24/06/2019 24.00p 22.50p 22.45p 22.45p 0
21/06/2019 24.00p 22.65p 22.50p 22.50p 0
20/06/2019 24.00p 22.65p 22.00p 22.65p 0
19/06/2019 24.00p 24.00p 22.00p 22.00p 263254
18/06/2019 22.10p 22.30p 21.95p 21.95p 0
17/06/2019 22.10p 22.30p 21.10p 22.30p 0
14/06/2019 22.10p 21.80p 21.10p 21.10p 0
13/06/2019 22.10p 22.10p 21.80p 21.80p 517
12/06/2019 23.10p 23.10p 22.30p 22.30p 542
11/06/2019 21.80p 21.80p 21.50p 21.50p 104277
10/06/2019 24.00p 22.30p 21.75p 21.75p 0
07/06/2019 24.00p 24.00p 22.30p 22.30p 35
06/06/2019 24.00p 24.00p 21.90p 21.90p 15
05/06/2019 21.60p 22.00p 21.50p 21.50p 95840
04/06/2019 23.90p 23.90p 21.50p 21.50p 4794
03/06/2019 22.20p 22.20p 21.27p 21.50p 37537
31/05/2019 22.20p 22.20p 21.00p 21.00p 55125
30/05/2019 21.21p 22.00p 21.21p 22.00p 2500
29/05/2019 23.00p 23.50p 21.60p 22.25p 2573175
28/05/2019 21.60p 23.00p 20.27p 23.00p 301853
24/05/2019 21.00p 21.25p 20.70p 21.25p 0
23/05/2019 21.00p 21.00p 20.70p 20.70p 53933
22/05/2019 20.60p 21.40p 20.60p 21.05p 172311
21/05/2019 22.30p 23.90p 21.00p 21.25p 334504
20/05/2019 20.00p 20.00p 19.11p 19.68p 22826
17/05/2019 19.05p 21.60p 19.05p 21.60p 43700
16/05/2019 20.90p 20.90p 20.00p 20.00p 15000
15/05/2019 19.05p 19.70p 19.05p 19.70p 6326
14/05/2019 19.05p 19.65p 19.05p 19.65p 8108
13/05/2019 20.00p 20.02p 19.50p 19.50p 390289
10/05/2019 19.00p 21.00p 19.00p 20.00p 955734
09/05/2019 17.55p 18.05p 17.55p 18.00p 307161
08/05/2019 17.95p 17.95p 17.45p 17.45p 201050
07/05/2019 17.05p 17.55p 17.00p 17.00p 350916
03/05/2019 16.55p 17.95p 16.50p 17.50p 392177
02/05/2019 16.00p 16.00p 14.75p 14.75p 47494
01/05/2019 15.30p 16.15p 15.30p 16.15p 11445
30/04/2019 17.76p 17.76p 15.50p 15.50p 15398
29/04/2019 16.95p 15.95p 15.83p 15.95p 0
26/04/2019 16.95p 17.00p 13.08p 15.83p 250257
25/04/2019 16.00p 16.00p 14.03p 14.03p 45756
24/04/2019 17.10p 17.10p 16.82p 16.82p 100000
23/04/2019 17.85p 17.85p 17.63p 17.63p 119373
18/04/2019 17.90p 17.90p 17.85p 17.85p 469710
17/04/2019 17.17p 17.40p 17.17p 17.40p 229
16/04/2019 18.00p 17.75p 17.75p 17.75p 0
15/04/2019 18.00p 18.00p 17.75p 17.75p 5
12/04/2019 19.00p 19.00p 17.70p 17.70p 55050
11/04/2019 17.25p 17.95p 17.25p 17.45p 52000
10/04/2019 18.00p 18.00p 18.00p 18.00p 11800
09/04/2019 18.00p 18.00p 18.00p 18.00p 23600
08/04/2019 18.00p 18.00p 18.00p 18.00p 50000
05/04/2019 18.50p 18.50p 17.50p 17.50p 8
04/04/2019 18.95p 18.95p 17.40p 17.50p 44876
03/04/2019 17.00p 19.95p 17.00p 18.00p 32534
02/04/2019 18.35p 19.00p 17.50p 19.00p 44472
01/04/2019 19.95p 19.90p 19.10p 19.10p 0
29/03/2019 19.95p 19.95p 18.95p 19.90p 52039
28/03/2019 18.00p 18.00p 17.53p 18.00p 46835
27/03/2019 19.05p 19.05p 17.53p 17.75p 322213
26/03/2019 21.90p 21.90p 19.60p 19.60p 58441
25/03/2019 19.50p 20.90p 19.00p 20.10p 105365
22/03/2019 20.10p 20.50p 19.95p 19.95p 62128
21/03/2019 22.10p 20.75p 20.65p 20.65p 0
20/03/2019 22.10p 22.10p 20.00p 20.75p 172485
19/03/2019 22.10p 22.90p 22.10p 22.25p 1070
18/03/2019 21.10p 23.25p 22.50p 23.25p 0
15/03/2019 21.10p 23.00p 22.50p 22.50p 0
14/03/2019 21.10p 23.00p 21.10p 23.00p 60352
13/03/2019 22.20p 22.90p 22.00p 22.00p 275009
12/03/2019 22.10p 22.10p 22.10p 22.10p 1020
11/03/2019 22.10p 24.40p 22.10p 22.10p 61368
08/03/2019 23.10p 24.00p 22.10p 22.60p 176972
07/03/2019 23.40p 23.40p 21.90p 22.00p 303762
06/03/2019 23.50p 23.50p 21.00p 22.00p 60751
05/03/2019 24.00p 27.00p 24.00p 25.50p 112473
04/03/2019 25.02p 25.55p 25.02p 25.55p 16940
01/03/2019 24.50p 26.00p 24.10p 24.50p 164675
28/02/2019 24.00p 25.00p 23.50p 23.50p 588564
27/02/2019 24.00p 24.50p 23.00p 24.00p 965157
26/02/2019 24.00p 24.20p 24.00p 24.00p 179548
25/02/2019 24.00p 24.50p 24.00p 24.15p 34454
22/02/2019 24.00p 25.00p 24.00p 24.50p 56172
21/02/2019 24.10p 25.00p 24.10p 24.50p 54718
20/02/2019 24.00p 25.00p 24.00p 24.25p 520490
19/02/2019 24.10p 24.50p 23.00p 23.00p 288397
18/02/2019 24.00p 24.30p 24.00p 24.30p 313065
15/02/2019 24.00p 24.20p 24.00p 24.10p 85877
14/02/2019 24.98p 24.98p 24.20p 24.20p 4000
13/02/2019 24.50p 24.50p 24.15p 24.15p 46428
12/02/2019 24.00p 24.25p 24.00p 24.25p 0
11/02/2019 24.00p 24.50p 24.00p 24.00p 233207
08/02/2019 24.00p 24.15p 24.00p 24.15p 0
07/02/2019 24.00p 24.20p 24.00p 24.00p 469184
06/02/2019 24.30p 24.49p 24.00p 24.00p 130030
05/02/2019 24.40p 24.40p 24.40p 24.40p 41158
04/02/2019 24.16p 24.30p 24.16p 24.30p 1000
01/02/2019 25.50p 25.50p 24.06p 24.10p 144938
31/01/2019 24.10p 24.10p 24.10p 24.10p 50000
30/01/2019 24.00p 24.50p 24.00p 24.30p 112176
29/01/2019 24.00p 25.50p 24.00p 25.50p 92375
28/01/2019 24.00p 27.00p 24.00p 24.00p 156274
25/01/2019 24.00p 25.50p 24.00p 25.50p 112179
24/01/2019 24.00p 24.30p 23.90p 24.00p 550521
23/01/2019 24.00p 24.40p 24.00p 24.20p 76272
22/01/2019 25.00p 25.00p 24.00p 24.00p 80319
21/01/2019 24.00p 24.50p 24.00p 24.00p 631534
18/01/2019 24.00p 24.25p 24.00p 24.25p 0
17/01/2019 24.00p 24.98p 24.00p 24.00p 398335
16/01/2019 24.00p 24.25p 24.15p 24.15p 0
15/01/2019 24.00p 24.50p 24.00p 24.25p 18192
14/01/2019 24.00p 24.50p 24.00p 24.25p 30645
11/01/2019 24.00p 25.00p 24.00p 24.20p 13804
10/01/2019 24.00p 25.00p 24.00p 24.50p 467051
09/01/2019 24.00p 24.30p 24.00p 24.00p 305000
08/01/2019 24.00p 24.40p 24.00p 24.00p 265000
07/01/2019 24.00p 24.90p 24.00p 24.00p 144058
04/01/2019 24.00p 24.50p 24.00p 24.00p 282633
03/01/2019 24.00p 24.49p 24.00p 24.00p 259291
02/01/2019 24.00p 25.00p 24.00p 24.25p 115645
31/12/2018 23.53p 24.50p 23.53p 24.50p 12400
28/12/2018 24.00p 24.00p 23.50p 23.50p 141971
27/12/2018 23.10p 24.20p 22.70p 22.70p 850271
24/12/2018 22.50p 23.55p 22.50p 23.55p 236360
21/12/2018 21.00p 22.50p 21.00p 22.50p 864120
20/12/2018 21.00p 21.00p 20.00p 21.00p 1014109
19/12/2018 20.00p 20.50p 20.00p 20.50p 250000
18/12/2018 20.00p 20.00p 20.00p 20.00p 568000
17/12/2018 20.00p 20.10p 20.00p 20.05p 511914
14/12/2018 19.50p 21.00p 19.50p 20.00p 300000
13/12/2018 19.49p 19.49p 19.25p 19.25p 123
12/12/2018 18.00p 19.05p 18.00p 19.00p 396905
11/12/2018 18.00p 18.00p 18.00p 18.00p 873919
10/12/2018 16.05p 16.49p 16.00p 16.10p 144100
07/12/2018 16.12p 16.78p 16.50p 16.78p 0
06/12/2018 16.12p 16.98p 16.12p 16.50p 9779
05/12/2018 17.47p 17.47p 16.75p 16.75p 20
04/12/2018 19.45p 17.73p 17.63p 17.73p 0
03/12/2018 19.45p 17.63p 17.50p 17.63p 0
30/11/2018 19.45p 17.75p 17.50p 17.50p 0
29/11/2018 19.45p 19.45p 16.12p 17.75p 12033
28/11/2018 18.50p 18.50p 17.00p 17.00p 7503
27/11/2018 17.95p 17.95p 17.75p 17.75p 1
26/11/2018 19.45p 19.45p 17.60p 17.60p 1
23/11/2018 16.50p 17.45p 16.50p 16.73p 50001
22/11/2018 19.95p 20.00p 17.50p 17.50p 84601
21/11/2018 19.95p 19.95p 17.50p 17.50p 3744
20/11/2018 19.95p 19.95p 18.00p 18.00p 1
19/11/2018 18.95p 18.00p 17.75p 18.00p 0
16/11/2018 18.95p 18.95p 17.75p 17.75p 1
15/11/2018 19.80p 19.80p 17.00p 17.50p 53054
14/11/2018 17.00p 17.50p 16.50p 16.73p 119971
13/11/2018 19.00p 19.00p 17.50p 17.50p 7500
12/11/2018 20.90p 19.00p 19.00p 19.00p 0
09/11/2018 20.90p 20.90p 19.00p 19.00p 1
08/11/2018 20.90p 20.90p 19.45p 19.45p 1
07/11/2018 20.90p 20.90p 19.48p 19.48p 1
06/11/2018 20.90p 20.90p 19.48p 19.48p 3892
05/11/2018 20.90p 20.90p 19.00p 19.48p 92757
02/11/2018 20.00p 21.00p 19.33p 19.33p 102
01/11/2018 19.95p 19.95p 18.10p 18.83p 257330
31/10/2018 18.00p 20.00p 18.00p 18.48p 4
30/10/2018 19.00p 20.82p 18.45p 18.45p 28136
29/10/2018 19.45p 19.45p 19.00p 19.00p 1
26/10/2018 17.05p 19.45p 17.00p 18.25p 40002
25/10/2018 17.15p 18.80p 18.53p 18.80p 0
24/10/2018 17.15p 18.53p 18.00p 18.53p 0
23/10/2018 17.15p 18.95p 17.00p 18.00p 108877
22/10/2018 19.00p 20.00p 18.50p 19.00p 129137
19/10/2018 17.55p 19.25p 17.50p 19.25p 78427
18/10/2018 19.95p 19.95p 18.60p 19.48p 21521
17/10/2018 19.00p 20.00p 19.00p 20.00p 43900
16/10/2018 20.00p 20.00p 19.50p 19.50p 247917
15/10/2018 20.90p 20.95p 20.50p 20.95p 0
12/10/2018 20.90p 20.90p 18.14p 20.50p 253145
11/10/2018 18.70p 19.95p 18.50p 19.25p 150498
10/10/2018 20.90p 20.95p 19.19p 20.95p 39700
09/10/2018 20.00p 20.52p 20.00p 20.52p 30132
08/10/2018 20.32p 21.30p 20.32p 21.30p 36
05/10/2018 22.00p 22.00p 21.05p 21.05p 729
04/10/2018 23.00p 23.00p 21.00p 21.25p 40000
03/10/2018 22.00p 23.50p 23.30p 23.50p 0
02/10/2018 22.00p 24.00p 22.00p 23.30p 160800
01/10/2018 21.20p 22.30p 21.20p 22.30p 7692
28/09/2018 22.00p 22.45p 22.00p 22.45p 30000
27/09/2018 24.50p 24.78p 23.75p 23.75p 110367
26/09/2018 24.00p 24.00p 23.40p 24.00p 331753
25/09/2018 22.50p 23.75p 22.50p 23.75p 113322
24/09/2018 23.00p 23.75p 22.50p 23.75p 42709
21/09/2018 22.50p 24.88p 22.50p 23.50p 22990
20/09/2018 24.00p 24.64p 24.00p 24.00p 184785
19/09/2018 24.40p 24.63p 23.50p 24.00p 226792
18/09/2018 23.06p 24.28p 23.06p 23.40p 373
17/09/2018 22.00p 24.00p 21.95p 22.70p 340323

*Close Price adjusted for both dividends and splits