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
28/11/2017 50.00p 53.00p 50.00p 51.00p 765646
27/11/2017 49.75p 49.88p 49.00p 49.88p 466929
24/11/2017 46.00p 48.88p 48.00p 48.00p 0
23/11/2017 46.00p 48.88p 46.00p 48.88p 9000
22/11/2017 48.00p 48.00p 48.00p 48.00p 17
21/11/2017 47.50p 49.00p 47.25p 48.12p 139403
20/11/2017 46.00p 48.00p 46.00p 47.25p 7500
17/11/2017 48.00p 48.00p 47.00p 47.25p 67112
16/11/2017 49.25p 49.25p 48.00p 48.50p 130668
15/11/2017 48.00p 48.75p 45.00p 48.00p 154542
14/11/2017 48.50p 50.50p 48.25p 48.25p 5879
13/11/2017 53.75p 53.75p 49.00p 49.00p 81694
10/11/2017 55.25p 56.38p 55.00p 56.38p 0
09/11/2017 55.25p 55.25p 54.00p 55.00p 782038
08/11/2017 58.00p 58.00p 57.25p 57.25p 10610
07/11/2017 56.25p 59.00p 56.25p 57.75p 1321328
06/11/2017 56.00p 56.50p 56.00p 56.50p 0
03/11/2017 56.00p 56.00p 56.00p 56.00p 9434
02/11/2017 54.25p 54.00p 52.50p 54.00p 1000
01/11/2017 54.25p 54.25p 53.00p 54.00p 141434
31/10/2017 54.50p 54.50p 54.37p 54.37p 24838
30/10/2017 54.00p 60.00p 54.00p 57.00p 1546
27/10/2017 54.00p 56.25p 55.50p 55.50p 0
26/10/2017 54.00p 57.75p 54.00p 56.25p 1866
25/10/2017 56.00p 58.25p 54.00p 56.25p 46589
24/10/2017 57.50p 58.00p 57.50p 58.00p 3640
23/10/2017 56.00p 60.00p 56.00p 59.00p 119144
20/10/2017 59.00p 59.75p 59.00p 59.00p 486494
19/10/2017 56.00p 59.00p 58.50p 59.00p 0
18/10/2017 56.00p 60.00p 56.00p 58.50p 41233
17/10/2017 59.75p 60.00p 56.00p 58.88p 249426
16/10/2017 58.50p 60.00p 57.00p 58.50p 54268
13/10/2017 58.25p 59.75p 59.50p 59.50p 2130
12/10/2017 58.25p 61.00p 58.25p 59.75p 13219
11/10/2017 60.00p 60.00p 59.75p 60.00p 1145073
10/10/2017 59.75p 60.12p 59.75p 60.12p 623423
09/10/2017 59.75p 59.75p 59.50p 59.50p 3640
06/10/2017 59.75p 60.50p 59.75p 59.75p 727987
05/10/2017 60.75p 61.00p 60.00p 60.25p 1429579
04/10/2017 60.00p 60.50p 59.50p 59.75p 437407
03/10/2017 61.25p 62.75p 60.00p 60.00p 3139416
02/10/2017 61.00p 61.50p 60.75p 61.00p 2355844
29/09/2017 60.00p 62.25p 59.75p 61.00p 1224604
28/09/2017 60.00p 60.00p 58.00p 59.75p 215000
27/09/2017 62.25p 63.75p 60.50p 61.00p 511568
26/09/2017 63.00p 63.75p 61.25p 63.00p 112216
25/09/2017 64.00p 64.25p 63.50p 63.50p 121231
22/09/2017 62.00p 64.00p 62.00p 63.00p 5464
21/09/2017 63.00p 64.00p 63.00p 64.00p 1069200
20/09/2017 62.00p 63.00p 62.00p 63.00p 1144000
19/09/2017 61.75p 62.12p 61.50p 61.50p 0
18/09/2017 61.75p 63.13p 62.12p 62.12p 0
15/09/2017 61.75p 63.13p 61.75p 63.13p 4714
14/09/2017 63.00p 63.50p 63.00p 63.00p 453618
13/09/2017 62.00p 63.00p 62.00p 63.00p 643815
12/09/2017 63.75p 64.00p 61.00p 61.50p 85980
11/09/2017 62.00p 63.00p 61.00p 63.00p 689837
08/09/2017 61.50p 62.00p 60.25p 62.00p 787269
07/09/2017 60.00p 61.50p 60.00p 60.75p 52000
06/09/2017 61.00p 61.00p 59.25p 61.00p 207270
05/09/2017 57.00p 61.00p 57.00p 60.50p 225135
04/09/2017 57.00p 61.00p 57.00p 60.00p 246507
01/09/2017 55.25p 59.00p 54.00p 56.63p 16499
31/08/2017 55.25p 58.50p 55.25p 56.88p 2455
30/08/2017 57.50p 58.50p 56.38p 56.38p 45440
29/08/2017 58.50p 58.50p 57.38p 57.38p 110855
25/08/2017 56.00p 58.63p 58.00p 58.63p 1671
24/08/2017 56.00p 59.00p 58.00p 58.00p 2600
23/08/2017 56.00p 60.00p 56.00p 59.00p 23429
22/08/2017 58.00p 60.00p 58.00p 59.00p 62863
21/08/2017 56.00p 58.50p 56.00p 58.25p 30340
18/08/2017 51.00p 58.00p 49.00p 58.00p 123910
17/08/2017 52.00p 53.00p 52.00p 53.00p 5000
16/08/2017 53.00p 53.00p 52.88p 52.88p 5000
15/08/2017 55.00p 55.50p 54.00p 55.50p 5003800
14/08/2017 55.00p 55.75p 54.00p 54.00p 22178
11/08/2017 50.00p 52.00p 50.00p 51.75p 64000
10/08/2017 48.00p 50.50p 48.00p 50.50p 26214
09/08/2017 48.00p 49.00p 48.00p 49.00p 48000
08/08/2017 51.00p 51.00p 47.00p 49.00p 104012
07/08/2017 52.75p 52.75p 51.75p 51.75p 394
04/08/2017 54.00p 54.00p 53.00p 53.00p 22102
03/08/2017 55.00p 55.00p 53.25p 53.25p 5000
02/08/2017 53.00p 53.00p 51.88p 51.88p 10000
01/08/2017 57.00p 57.00p 55.62p 55.62p 51500
31/07/2017 54.00p 57.00p 54.00p 56.12p 48975
28/07/2017 58.50p 58.50p 55.00p 55.00p 15000
27/07/2017 61.00p 61.87p 60.50p 61.87p 41500
26/07/2017 65.00p 65.00p 63.00p 63.50p 30000
25/07/2017 55.25p 71.00p 49.00p 69.25p 653883
24/07/2017 65.00p 65.00p 55.37p 55.37p 5000
21/07/2017 67.00p 70.13p 70.13p 70.13p 0
20/07/2017 67.00p 70.13p 70.13p 70.13p 0
19/07/2017 67.00p 70.13p 70.13p 70.13p 0
18/07/2017 67.00p 70.13p 70.13p 70.13p 0
17/07/2017 67.00p 70.13p 70.13p 70.13p 0
14/07/2017 67.00p 70.13p 70.13p 70.13p 0
13/07/2017 67.00p 70.13p 70.13p 70.13p 0
12/07/2017 67.00p 70.13p 70.13p 70.13p 0
11/07/2017 67.00p 70.13p 70.13p 70.13p 0
10/07/2017 67.00p 70.13p 70.13p 70.13p 0
07/07/2017 67.00p 70.13p 70.13p 70.13p 0
06/07/2017 67.00p 70.13p 70.13p 70.13p 0
05/07/2017 67.00p 70.13p 70.13p 70.13p 0
04/07/2017 67.00p 70.13p 70.13p 70.13p 0
03/07/2017 67.00p 70.13p 70.13p 70.13p 0
30/06/2017 67.00p 70.13p 70.13p 70.13p 0
29/06/2017 67.00p 72.00p 67.00p 70.13p 522565
28/06/2017 65.00p 68.25p 65.00p 67.00p 451490
27/06/2017 64.75p 65.00p 63.25p 65.00p 834447
26/06/2017 58.75p 66.00p 58.75p 65.63p 1146854
23/06/2017 55.00p 58.50p 55.00p 57.75p 406691
22/06/2017 55.00p 55.00p 53.75p 54.50p 616852
21/06/2017 55.00p 55.00p 54.25p 54.25p 100000
20/06/2017 56.00p 56.00p 53.50p 53.50p 120727
19/06/2017 55.75p 58.50p 55.25p 58.13p 245114
16/06/2017 55.00p 55.50p 54.51p 55.50p 62001
15/06/2017 54.25p 54.50p 53.79p 54.25p 434858
14/06/2017 55.00p 57.00p 53.75p 56.75p 264867
13/06/2017 54.00p 56.75p 53.75p 55.87p 125781
12/06/2017 55.75p 57.00p 53.00p 57.00p 711218
09/06/2017 52.50p 55.00p 51.00p 54.00p 510068
08/06/2017 54.00p 55.75p 53.26p 55.62p 33707
07/06/2017 57.25p 58.00p 55.62p 55.62p 362741
06/06/2017 58.00p 58.56p 56.00p 57.50p 261471
05/06/2017 58.00p 58.25p 57.25p 57.88p 271699
02/06/2017 60.00p 60.00p 57.69p 58.88p 545493
01/06/2017 60.00p 60.00p 58.75p 59.88p 374731
31/05/2017 59.75p 60.25p 58.09p 59.50p 458935
30/05/2017 60.00p 60.75p 59.69p 60.75p 66810
26/05/2017 59.25p 61.00p 58.88p 60.00p 811133
25/05/2017 60.00p 60.00p 58.00p 58.75p 225338
24/05/2017 60.00p 61.62p 58.00p 61.62p 1559902
23/05/2017 56.50p 61.00p 56.25p 60.75p 1148201
22/05/2017 55.00p 56.46p 55.00p 56.00p 203066
19/05/2017 55.75p 56.67p 55.75p 56.00p 61000
18/05/2017 55.50p 56.00p 54.75p 56.00p 88095
17/05/2017 55.90p 57.13p 55.90p 57.13p 9988
16/05/2017 57.00p 58.75p 56.75p 58.00p 437956
15/05/2017 56.25p 56.75p 54.30p 56.25p 111000
12/05/2017 54.25p 56.75p 54.25p 56.00p 26081
11/05/2017 59.25p 59.25p 54.00p 55.75p 147470
10/05/2017 55.50p 59.00p 55.50p 58.00p 394932
09/05/2017 58.00p 59.00p 56.75p 58.00p 483683
08/05/2017 58.50p 62.56p 57.55p 60.50p 1245925
05/05/2017 53.25p 54.75p 51.09p 53.50p 128545
04/05/2017 58.25p 59.00p 56.75p 57.00p 385506
03/05/2017 58.00p 60.25p 55.50p 58.13p 1148111
02/05/2017 66.00p 68.59p 53.50p 58.00p 924863
28/04/2017 52.00p 66.25p 52.00p 64.00p 1008672
27/04/2017 45.75p 51.76p 45.75p 51.38p 304304
26/04/2017 46.00p 47.50p 45.88p 47.50p 370011
25/04/2017 46.25p 47.25p 44.75p 46.25p 598968
24/04/2017 42.25p 46.50p 42.25p 46.50p 252698
21/04/2017 39.50p 42.00p 39.45p 41.87p 193238
20/04/2017 38.75p 39.25p 38.50p 39.00p 186155
19/04/2017 41.00p 41.00p 39.00p 39.00p 153168
18/04/2017 37.25p 40.38p 37.25p 40.38p 389300
13/04/2017 36.75p 37.25p 36.57p 37.13p 149169
12/04/2017 33.75p 38.37p 33.75p 38.25p 378411
11/04/2017 34.50p 34.75p 34.00p 34.75p 96668
10/04/2017 33.25p 34.00p 33.00p 33.75p 462608
07/04/2017 34.50p 34.63p 34.25p 34.63p 50078
06/04/2017 33.75p 34.25p 32.85p 34.00p 439172
05/04/2017 33.00p 34.00p 31.50p 33.75p 650097
04/04/2017 34.00p 34.19p 33.50p 33.88p 195373
03/04/2017 34.00p 35.37p 33.56p 35.37p 40703
31/03/2017 34.50p 34.50p 33.50p 34.25p 197384
30/03/2017 35.75p 36.54p 34.50p 35.25p 790716
29/03/2017 35.50p 36.50p 34.00p 36.50p 299134
28/03/2017 35.75p 36.25p 35.37p 36.13p 57042
27/03/2017 35.00p 35.75p 34.21p 35.75p 90720
24/03/2017 34.25p 35.50p 35.12p 35.12p 0
23/03/2017 34.25p 35.50p 34.00p 35.50p 49034
22/03/2017 35.50p 35.87p 34.71p 35.75p 42000
21/03/2017 37.00p 38.27p 36.00p 36.25p 97353
20/03/2017 37.25p 38.45p 36.61p 37.63p 122871
17/03/2017 35.00p 38.12p 35.00p 38.12p 294462
16/03/2017 35.00p 35.94p 35.00p 35.75p 87305
15/03/2017 34.75p 35.83p 34.00p 34.25p 516872
14/03/2017 36.00p 36.00p 35.00p 35.37p 110659
13/03/2017 36.50p 36.50p 36.00p 36.50p 183408
10/03/2017 37.00p 37.94p 37.00p 37.25p 105228
09/03/2017 38.75p 41.00p 36.08p 37.50p 894829
08/03/2017 38.00p 38.50p 36.00p 38.25p 964222
07/03/2017 34.25p 39.00p 34.25p 37.50p 403269
06/03/2017 32.00p 36.75p 32.00p 35.75p 731887
03/03/2017 31.00p 33.25p 31.00p 32.75p 201111
02/03/2017 28.00p 30.25p 27.25p 30.25p 182828
01/03/2017 28.75p 29.50p 27.33p 29.50p 111461
28/02/2017 29.50p 29.50p 28.00p 29.00p 234767
27/02/2017 30.44p 30.44p 29.44p 30.00p 6500
24/02/2017 30.25p 30.50p 29.62p 29.62p 0
23/02/2017 30.25p 30.50p 30.00p 30.50p 129430
22/02/2017 29.75p 31.50p 29.75p 31.50p 29095
21/02/2017 30.75p 31.00p 29.62p 31.00p 70107
20/02/2017 31.50p 31.50p 30.50p 30.50p 16012
17/02/2017 29.00p 30.25p 28.00p 30.25p 355941
16/02/2017 28.00p 32.00p 28.00p 29.50p 839882
15/02/2017 27.00p 27.75p 27.00p 27.75p 34176

*Close Price adjusted for both dividends and splits