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
14/09/2018 22.00p 22.00p 21.50p 21.50p 10000
13/09/2018 22.00p 23.76p 21.09p 21.70p 11325
12/09/2018 22.00p 22.20p 21.70p 22.20p 0
11/09/2018 22.00p 22.00p 21.70p 21.70p 5000
10/09/2018 23.00p 23.00p 22.95p 22.95p 0
07/09/2018 23.00p 23.00p 21.67p 23.00p 1696
06/09/2018 23.90p 23.90p 22.00p 22.00p 87808
05/09/2018 22.50p 23.40p 22.50p 23.00p 222964
04/09/2018 22.60p 22.80p 22.50p 22.50p 751589
03/09/2018 22.60p 23.90p 22.50p 22.50p 53283
31/08/2018 22.50p 24.00p 22.50p 23.30p 270546
30/08/2018 22.50p 24.00p 22.50p 22.50p 3338754
29/08/2018 21.00p 22.50p 21.00p 22.50p 1996638
28/08/2018 22.50p 22.50p 22.20p 22.20p 840000
24/08/2018 23.00p 24.63p 22.50p 22.50p 260091
23/08/2018 22.50p 22.75p 22.50p 22.75p 22500
22/08/2018 22.50p 22.51p 22.50p 22.50p 344032
21/08/2018 22.50p 22.50p 22.50p 22.50p 86600
20/08/2018 22.50p 22.52p 22.50p 22.50p 249177
17/08/2018 22.50p 22.50p 22.50p 22.50p 251720
16/08/2018 22.00p 22.50p 22.00p 22.45p 625546
15/08/2018 22.00p 22.25p 22.00p 22.25p 286422
14/08/2018 22.00p 22.50p 22.00p 22.50p 108523
13/08/2018 21.50p 21.50p 20.00p 21.00p 87624
10/08/2018 22.40p 22.90p 21.50p 21.50p 727451
09/08/2018 22.40p 22.90p 22.00p 22.00p 287993
08/08/2018 23.50p 24.21p 22.10p 22.10p 126793
07/08/2018 22.90p 22.90p 22.00p 22.00p 124987
06/08/2018 22.00p 22.45p 22.00p 22.45p 103022
03/08/2018 22.00p 22.30p 22.00p 22.00p 302353
02/08/2018 22.00p 22.50p 22.50p 22.50p 0
01/08/2018 22.00p 22.50p 22.00p 22.50p 561
31/07/2018 21.50p 22.70p 21.50p 22.70p 409
30/07/2018 22.00p 23.86p 22.00p 23.15p 11201
27/07/2018 22.00p 24.96p 22.00p 22.95p 11735
26/07/2018 23.00p 24.84p 22.60p 23.20p 62900
25/07/2018 21.50p 24.25p 23.90p 24.25p 0
24/07/2018 21.50p 24.80p 21.50p 23.90p 117633
23/07/2018 22.50p 23.85p 21.69p 22.50p 8330
20/07/2018 21.50p 23.00p 21.00p 21.45p 538698
19/07/2018 22.00p 21.70p 21.50p 21.70p 0
18/07/2018 22.00p 22.00p 21.50p 21.50p 408212
17/07/2018 23.40p 24.90p 20.45p 20.45p 476223
16/07/2018 21.50p 21.90p 21.20p 21.20p 434068
13/07/2018 21.50p 22.75p 21.50p 21.50p 314290
12/07/2018 21.50p 21.75p 21.50p 21.50p 80000
11/07/2018 21.90p 22.10p 21.00p 21.45p 710931
10/07/2018 21.90p 21.93p 20.95p 20.95p 60402
09/07/2018 22.00p 22.00p 20.50p 21.25p 181362
06/07/2018 19.00p 22.00p 19.00p 21.15p 658595
05/07/2018 20.00p 20.50p 20.00p 20.00p 307530
04/07/2018 20.00p 22.00p 20.00p 20.25p 302613
03/07/2018 17.85p 20.90p 17.85p 20.10p 1623854
02/07/2018 17.85p 18.50p 16.50p 16.65p 1105194
29/06/2018 17.05p 20.00p 17.00p 17.90p 508252
28/06/2018 19.95p 21.00p 18.00p 18.80p 465710
27/06/2018 22.00p 22.00p 20.00p 20.00p 61200
26/06/2018 23.00p 24.61p 22.00p 22.00p 271829
25/06/2018 23.00p 25.00p 22.90p 24.00p 463394
22/06/2018 22.90p 25.90p 21.00p 22.00p 704214
21/06/2018 19.55p 21.50p 19.55p 21.00p 162142
20/06/2018 18.05p 19.95p 18.00p 18.90p 215463
19/06/2018 20.00p 22.50p 19.95p 20.00p 970311
18/06/2018 20.90p 19.50p 19.00p 19.00p 0
15/06/2018 20.90p 21.00p 19.50p 19.50p 239450
14/06/2018 20.90p 21.00p 20.50p 20.50p 178800
13/06/2018 21.00p 21.00p 20.50p 20.50p 15000
12/06/2018 22.10p 22.50p 21.10p 21.50p 594600
11/06/2018 23.62p 23.62p 22.50p 22.50p 30000
08/06/2018 21.10p 22.50p 22.50p 22.50p 0
07/06/2018 21.10p 22.50p 21.10p 22.50p 33700
06/06/2018 22.19p 22.85p 22.19p 22.85p 3370
05/06/2018 25.90p 25.90p 23.50p 23.50p 268614
04/06/2018 23.00p 23.00p 23.00p 23.00p 440
01/06/2018 22.40p 23.10p 22.10p 23.00p 79612
31/05/2018 22.40p 23.20p 22.30p 23.20p 663077
30/05/2018 22.10p 23.50p 22.10p 23.40p 77760
29/05/2018 25.10p 25.10p 22.60p 23.25p 171436
25/05/2018 24.90p 27.80p 24.90p 25.85p 88411
24/05/2018 25.60p 26.90p 24.50p 25.20p 53806
23/05/2018 25.50p 26.40p 24.50p 25.55p 82767
22/05/2018 27.50p 28.00p 26.00p 26.10p 431243
21/05/2018 25.90p 27.86p 25.90p 26.95p 268193
18/05/2018 24.00p 24.00p 23.75p 23.75p 80732
17/05/2018 23.00p 23.00p 23.00p 23.00p 0
16/05/2018 23.00p 24.05p 22.80p 23.00p 337211
15/05/2018 20.90p 21.20p 20.10p 21.20p 67689
14/05/2018 20.80p 20.98p 18.50p 20.00p 367983
11/05/2018 21.10p 23.22p 20.10p 20.33p 162878
10/05/2018 21.90p 21.70p 20.20p 21.70p 0
09/05/2018 21.90p 21.90p 20.00p 20.20p 284002
08/05/2018 25.10p 25.10p 19.00p 20.00p 729698
04/05/2018 26.00p 27.67p 25.80p 25.80p 124740
03/05/2018 28.90p 28.90p 26.00p 26.00p 244351
02/05/2018 27.40p 27.50p 27.00p 27.00p 50000
01/05/2018 27.10p 26.75p 26.45p 26.45p 0
30/04/2018 27.10p 26.75p 25.50p 26.75p 0
27/04/2018 27.10p 26.60p 25.50p 25.50p 0
26/04/2018 27.10p 28.00p 24.30p 26.60p 412231
25/04/2018 28.10p 28.10p 27.55p 27.55p 117812
24/04/2018 29.00p 29.10p 28.00p 28.45p 133056
23/04/2018 29.00p 29.00p 29.00p 29.00p 390
20/04/2018 29.00p 29.25p 29.00p 29.25p 341
19/04/2018 28.00p 31.90p 28.00p 29.35p 309509
18/04/2018 29.00p 29.00p 28.10p 28.60p 73874
17/04/2018 31.90p 32.00p 28.10p 28.40p 332235
16/04/2018 28.00p 28.00p 27.10p 28.00p 15000
13/04/2018 29.70p 29.15p 28.85p 28.85p 0
12/04/2018 29.70p 29.70p 29.15p 29.15p 0
11/04/2018 29.70p 29.70p 29.49p 29.70p 88853
10/04/2018 28.10p 30.44p 28.00p 29.40p 58433
09/04/2018 30.40p 31.51p 30.00p 30.00p 7380
06/04/2018 29.00p 31.00p 28.00p 31.00p 160176
05/04/2018 29.00p 30.60p 29.00p 30.00p 317499
04/04/2018 29.50p 31.00p 29.50p 31.00p 3496
03/04/2018 31.50p 31.00p 30.75p 30.75p 0
29/03/2018 31.50p 31.00p 31.00p 31.00p 0
28/03/2018 31.50p 31.90p 30.00p 31.00p 38668
27/03/2018 32.00p 33.00p 31.71p 32.05p 56286
26/03/2018 33.10p 33.50p 32.00p 33.50p 40500
23/03/2018 34.10p 35.90p 33.10p 34.50p 416463
22/03/2018 36.90p 36.90p 35.00p 35.00p 187707
21/03/2018 36.90p 36.90p 35.00p 35.50p 22801
20/03/2018 37.00p 37.00p 35.00p 35.00p 352198
19/03/2018 36.00p 36.00p 34.10p 34.10p 377523
16/03/2018 36.00p 36.00p 35.00p 35.00p 319210
15/03/2018 36.00p 36.00p 35.00p 35.25p 24694
14/03/2018 36.00p 36.00p 35.00p 35.10p 185195
13/03/2018 36.00p 36.00p 35.00p 35.50p 171382
12/03/2018 34.10p 35.15p 33.00p 35.15p 285011
09/03/2018 34.10p 36.90p 34.00p 35.75p 62229
08/03/2018 36.90p 36.90p 36.40p 36.40p 2431
07/03/2018 36.90p 36.90p 34.14p 34.90p 704266
06/03/2018 32.10p 37.00p 32.10p 35.50p 219924
05/03/2018 36.00p 36.00p 35.00p 35.55p 201336
02/03/2018 34.90p 35.00p 32.50p 34.75p 657979
01/03/2018 32.50p 35.90p 32.50p 35.00p 83449
28/02/2018 33.90p 35.00p 32.30p 35.00p 677607
27/02/2018 30.10p 34.00p 30.10p 32.30p 105949
26/02/2018 30.00p 33.00p 30.00p 32.10p 188991
23/02/2018 32.90p 33.00p 31.50p 31.50p 108336
22/02/2018 31.00p 31.50p 31.25p 31.50p 0
21/02/2018 31.00p 31.60p 31.00p 31.25p 17934
20/02/2018 30.00p 31.60p 30.00p 31.25p 18278
19/02/2018 31.23p 31.75p 31.23p 31.75p 3370
16/02/2018 31.00p 31.09p 30.00p 30.95p 64725
15/02/2018 31.00p 29.75p 29.75p 29.75p 0
14/02/2018 31.00p 31.00p 29.75p 29.75p 24905
13/02/2018 30.90p 33.00p 30.90p 31.75p 191118
12/02/2018 30.00p 30.00p 29.95p 30.00p 0
09/02/2018 30.00p 30.00p 29.10p 29.95p 30000
08/02/2018 32.90p 33.08p 31.25p 31.25p 21253
07/02/2018 31.00p 32.50p 31.00p 32.00p 92294
06/02/2018 31.00p 31.00p 27.62p 30.00p 223770
05/02/2018 32.10p 32.20p 31.50p 31.60p 382343
02/02/2018 34.10p 34.10p 32.50p 34.00p 89469
01/02/2018 36.10p 35.75p 35.00p 35.75p 0
31/01/2018 36.10p 35.00p 34.85p 35.00p 0
30/01/2018 36.10p 36.10p 34.33p 34.85p 14614
29/01/2018 37.10p 38.30p 35.00p 36.40p 55175
26/01/2018 37.30p 38.00p 37.25p 37.80p 90959
25/01/2018 39.50p 39.50p 37.75p 37.75p 8355
24/01/2018 39.00p 42.00p 37.10p 38.40p 115819
23/01/2018 37.00p 37.40p 36.50p 36.70p 43275
22/01/2018 38.00p 40.00p 36.90p 37.35p 60021
19/01/2018 40.90p 40.90p 37.90p 38.10p 44058
18/01/2018 39.10p 39.90p 37.60p 37.60p 86966
17/01/2018 40.40p 40.40p 39.10p 39.50p 34356
16/01/2018 41.10p 41.80p 40.40p 40.40p 107162
15/01/2018 39.10p 42.00p 39.00p 40.90p 144762
12/01/2018 40.20p 41.00p 40.20p 40.50p 35885
11/01/2018 40.00p 40.05p 39.10p 40.05p 31447
10/01/2018 40.40p 41.00p 39.85p 39.85p 67945
09/01/2018 42.00p 42.00p 40.14p 41.25p 261413
08/01/2018 42.00p 43.00p 42.00p 42.40p 182295
05/01/2018 42.00p 43.00p 41.50p 41.50p 236871
04/01/2018 41.00p 42.00p 40.85p 40.85p 889000
03/01/2018 41.50p 42.00p 39.50p 41.00p 294224
02/01/2018 42.00p 42.00p 39.65p 39.65p 334958
29/12/2017 40.00p 41.25p 40.00p 41.25p 85978
28/12/2017 39.00p 41.00p 38.50p 40.00p 150651
27/12/2017 39.75p 41.00p 39.50p 39.50p 55640
22/12/2017 38.00p 40.00p 38.00p 40.00p 129463
21/12/2017 38.00p 38.00p 35.00p 35.75p 68084
20/12/2017 38.75p 40.00p 37.00p 38.50p 115966
19/12/2017 39.00p 39.00p 36.00p 37.50p 38930
18/12/2017 39.00p 42.00p 39.00p 40.00p 10748
15/12/2017 41.50p 42.00p 40.00p 40.00p 97284
14/12/2017 42.00p 42.12p 42.00p 42.12p 49652
13/12/2017 43.00p 44.50p 43.00p 43.50p 31154
12/12/2017 42.00p 43.88p 43.50p 43.88p 0
11/12/2017 42.00p 43.50p 41.00p 43.50p 172453
08/12/2017 44.00p 44.00p 42.00p 42.50p 15663
07/12/2017 45.00p 45.00p 42.00p 43.00p 170405
06/12/2017 48.00p 48.00p 42.00p 44.50p 74277
05/12/2017 49.25p 49.25p 48.00p 48.12p 44148
04/12/2017 50.25p 52.00p 50.25p 50.50p 20743
01/12/2017 53.00p 53.00p 50.75p 51.50p 111243
30/11/2017 50.75p 51.00p 50.00p 50.00p 1271022
29/11/2017 53.00p 53.00p 49.50p 49.50p 1219722

*Close Price adjusted for both dividends and splits