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
14/02/2017 27.10p 27.25p 27.10p 27.25p 3608
13/02/2017 27.00p 27.63p 26.50p 26.75p 24713
10/02/2017 26.75p 28.00p 25.00p 27.50p 228663
09/02/2017 29.25p 29.25p 27.46p 27.88p 196546
08/02/2017 30.25p 30.81p 28.96p 30.25p 620864
07/02/2017 26.00p 34.50p 25.56p 31.75p 2282380
06/02/2017 23.00p 26.00p 22.88p 26.00p 494464
03/02/2017 21.75p 22.25p 21.75p 22.25p 184017
02/02/2017 21.50p 22.00p 21.11p 21.75p 90000
01/02/2017 22.00p 22.00p 21.83p 21.88p 61528
31/01/2017 21.50p 22.00p 20.99p 22.00p 131627
30/01/2017 21.89p 21.89p 21.51p 21.75p 85000
27/01/2017 22.13p 22.13p 22.13p 22.13p 4497
26/01/2017 22.00p 22.00p 21.88p 22.00p 0
25/01/2017 22.00p 22.00p 21.88p 21.88p 15000
24/01/2017 22.50p 22.50p 22.01p 22.50p 25637
23/01/2017 22.50p 22.50p 22.50p 22.50p 111
20/01/2017 22.00p 22.38p 22.00p 22.38p 25000
19/01/2017 22.56p 22.50p 22.50p 22.50p 0
18/01/2017 22.56p 22.56p 22.01p 22.50p 26900
17/01/2017 22.00p 22.10p 21.51p 22.00p 718679
16/01/2017 22.35p 22.56p 22.13p 22.50p 55845
13/01/2017 22.00p 22.00p 21.88p 21.88p 95552
12/01/2017 22.00p 22.00p 21.81p 21.88p 313480
11/01/2017 22.00p 22.60p 21.88p 21.88p 1097592
10/01/2017 21.00p 22.75p 20.95p 21.75p 1362264
09/01/2017 21.00p 21.00p 20.71p 20.87p 119459
06/01/2017 20.75p 20.77p 20.00p 20.75p 148860
05/01/2017 21.00p 21.00p 20.94p 21.00p 123000
04/01/2017 21.00p 21.00p 20.50p 20.87p 425402
03/01/2017 21.00p 21.56p 20.35p 20.87p 440903
30/12/2016 21.25p 22.00p 21.10p 22.00p 31117
29/12/2016 21.25p 22.13p 21.16p 22.13p 121400
28/12/2016 21.00p 21.50p 21.00p 21.13p 75000
23/12/2016 20.63p 20.63p 20.63p 20.63p 0
22/12/2016 20.63p 20.63p 20.63p 20.63p 24778
21/12/2016 22.75p 22.75p 20.75p 20.75p 270000
20/12/2016 21.00p 21.00p 20.87p 20.87p 20000
19/12/2016 20.55p 20.75p 20.75p 20.75p 0
16/12/2016 20.55p 20.75p 20.75p 20.75p 0
15/12/2016 20.55p 20.75p 20.55p 20.75p 2946
14/12/2016 21.00p 21.00p 20.87p 20.87p 50000
13/12/2016 21.00p 21.00p 20.85p 20.87p 298588
12/12/2016 21.00p 21.35p 20.75p 21.00p 183540
09/12/2016 21.00p 21.25p 20.75p 20.75p 155700
08/12/2016 21.25p 21.25p 20.42p 20.50p 417834
07/12/2016 22.00p 22.50p 21.75p 22.50p 139468
06/12/2016 23.05p 23.25p 23.05p 23.25p 50000
05/12/2016 23.00p 24.25p 23.00p 24.25p 27946
02/12/2016 23.25p 23.88p 23.25p 23.88p 68040
01/12/2016 25.13p 25.13p 24.50p 24.50p 1343
30/11/2016 25.75p 25.75p 23.26p 25.00p 4118
29/11/2016 23.59p 25.00p 24.50p 24.50p 0
28/11/2016 23.59p 25.00p 23.59p 25.00p 4001
25/11/2016 23.68p 24.50p 23.68p 24.50p 3000
24/11/2016 25.13p 25.13p 24.50p 24.50p 413
23/11/2016 25.00p 25.50p 24.75p 24.75p 0
22/11/2016 25.00p 25.50p 25.00p 25.50p 105281
21/11/2016 26.50p 26.50p 24.50p 25.50p 469028
18/11/2016 26.75p 27.13p 25.25p 27.13p 468960
17/11/2016 26.50p 27.50p 26.37p 27.50p 47000
16/11/2016 25.75p 26.35p 25.55p 26.25p 192207
15/11/2016 25.25p 25.87p 25.62p 25.87p 0
14/11/2016 25.25p 25.87p 25.21p 25.62p 86944
11/11/2016 24.75p 25.00p 24.75p 25.00p 44000
10/11/2016 23.75p 25.75p 23.00p 25.50p 111488
09/11/2016 24.75p 25.75p 23.75p 25.50p 235797
08/11/2016 25.75p 26.50p 25.00p 26.50p 79185
07/11/2016 25.00p 25.50p 24.67p 25.50p 40891
04/11/2016 25.25p 25.51p 24.88p 25.00p 104479
03/11/2016 26.75p 27.00p 25.13p 25.75p 238857
02/11/2016 26.88p 27.25p 26.88p 27.25p 1534
01/11/2016 28.50p 28.50p 27.75p 27.75p 112089
31/10/2016 30.00p 30.00p 26.50p 28.38p 480569
28/10/2016 27.25p 30.50p 26.60p 30.50p 387072
27/10/2016 29.00p 29.50p 27.50p 28.38p 555522
26/10/2016 29.75p 30.50p 26.53p 30.50p 817552
25/10/2016 28.00p 31.25p 27.54p 31.25p 889070
24/10/2016 30.00p 30.19p 24.96p 29.00p 1534395
21/10/2016 20.75p 33.00p 20.52p 33.00p 1328635
20/10/2016 16.25p 22.88p 16.25p 21.75p 277012
19/10/2016 15.50p 16.00p 15.00p 15.75p 38160
18/10/2016 16.25p 16.25p 16.24p 16.25p 72074
17/10/2016 14.54p 15.00p 14.54p 15.00p 5000
14/10/2016 16.25p 16.25p 15.13p 15.13p 585
13/10/2016 15.25p 15.69p 14.00p 15.13p 40000
12/10/2016 16.00p 16.00p 15.43p 15.63p 65000
11/10/2016 16.25p 15.63p 15.63p 15.63p 0
10/10/2016 16.25p 15.63p 15.63p 15.63p 0
07/10/2016 16.25p 16.25p 15.34p 15.63p 67532
06/10/2016 15.34p 15.63p 15.63p 15.63p 0
05/10/2016 15.34p 16.23p 15.34p 15.63p 17655
04/10/2016 15.34p 15.63p 15.34p 15.63p 2845
03/10/2016 16.25p 16.25p 15.63p 15.63p 4325
30/09/2016 16.23p 16.23p 15.50p 15.50p 234
29/09/2016 16.25p 15.63p 15.63p 15.63p 0
28/09/2016 16.25p 15.63p 15.63p 15.63p 0
27/09/2016 16.25p 16.25p 14.85p 15.63p 76200
26/09/2016 16.00p 15.63p 15.13p 15.13p 0
23/09/2016 16.00p 16.00p 15.30p 15.63p 42737
22/09/2016 15.30p 15.75p 15.50p 15.50p 0
21/09/2016 15.30p 15.75p 15.30p 15.75p 6250
20/09/2016 16.00p 16.00p 15.50p 15.50p 30315
19/09/2016 15.75p 15.98p 15.75p 15.88p 40938
16/09/2016 15.31p 15.31p 14.75p 14.75p 12981
15/09/2016 15.18p 15.25p 15.18p 15.25p 20000
14/09/2016 14.50p 14.62p 13.81p 14.62p 52000
13/09/2016 13.70p 14.44p 13.70p 14.25p 29260
12/09/2016 14.00p 14.50p 14.38p 14.50p 0
09/09/2016 14.00p 14.38p 14.00p 14.38p 40403
08/09/2016 14.16p 14.50p 14.16p 14.50p 10000
07/09/2016 14.62p 15.00p 14.50p 14.50p 0
06/09/2016 14.62p 15.00p 14.62p 15.00p 3262
05/09/2016 15.38p 15.00p 15.00p 15.00p 0
02/09/2016 15.38p 15.38p 15.00p 15.00p 2000
01/09/2016 14.62p 15.00p 14.62p 15.00p 1010
31/08/2016 14.25p 15.50p 14.25p 15.00p 35368
30/08/2016 16.00p 16.00p 14.75p 15.25p 123349
26/08/2016 16.25p 16.25p 15.25p 15.25p 16641
25/08/2016 15.25p 15.25p 15.13p 15.13p 28243
24/08/2016 15.50p 15.50p 15.25p 15.25p 35000
23/08/2016 16.95p 16.95p 16.75p 16.75p 884
22/08/2016 16.00p 17.16p 16.00p 17.00p 6059
19/08/2016 16.12p 16.75p 16.12p 16.50p 12164
18/08/2016 16.09p 16.37p 16.09p 16.37p 3483
17/08/2016 16.44p 17.00p 16.50p 16.50p 0
16/08/2016 16.44p 17.00p 16.44p 17.00p 2150
15/08/2016 16.25p 17.24p 16.00p 17.00p 10593
12/08/2016 17.75p 17.75p 16.44p 17.00p 24500
11/08/2016 17.00p 17.00p 16.37p 16.37p 15000
10/08/2016 16.73p 16.63p 16.50p 16.50p 0
09/08/2016 16.73p 16.73p 16.63p 16.63p 5000
08/08/2016 17.06p 17.06p 16.69p 16.75p 8887
05/08/2016 17.69p 17.69p 16.81p 17.25p 221
04/08/2016 17.25p 17.25p 17.13p 17.13p 0
03/08/2016 17.25p 17.25p 16.50p 17.25p 47874
02/08/2016 18.56p 18.00p 18.00p 18.00p 0
01/08/2016 18.56p 18.56p 18.00p 18.00p 2585
29/07/2016 18.40p 18.00p 18.00p 18.00p 0
28/07/2016 18.40p 18.40p 18.00p 18.00p 1555
27/07/2016 19.00p 19.00p 17.46p 18.00p 45048
26/07/2016 18.44p 17.75p 17.75p 17.75p 0
25/07/2016 18.44p 18.44p 17.75p 17.75p 813
22/07/2016 17.08p 17.50p 17.05p 17.50p 31807
21/07/2016 17.00p 18.44p 17.00p 17.00p 8093
20/07/2016 17.25p 17.25p 17.25p 17.25p 13134
19/07/2016 18.70p 18.70p 17.75p 17.75p 26300
18/07/2016 16.75p 17.75p 16.75p 17.75p 10159
15/07/2016 17.31p 17.75p 17.31p 17.75p 5846
14/07/2016 17.13p 17.75p 17.13p 17.75p 200
13/07/2016 18.94p 17.75p 17.75p 17.75p 0
12/07/2016 18.94p 18.94p 17.75p 17.75p 5236
11/07/2016 18.44p 17.75p 17.75p 17.75p 0
08/07/2016 18.44p 18.50p 17.75p 17.75p 48518
07/07/2016 18.44p 18.44p 17.75p 17.75p 55
06/07/2016 16.75p 17.75p 17.75p 17.75p 0
05/07/2016 16.75p 17.75p 17.75p 17.75p 0
04/07/2016 16.75p 17.75p 16.75p 17.75p 1435
01/07/2016 17.31p 17.75p 17.31p 17.75p 15000
30/06/2016 16.75p 18.44p 16.75p 17.75p 5444
29/06/2016 16.75p 17.75p 17.75p 17.75p 0
28/06/2016 16.75p 17.75p 16.75p 17.75p 2164
27/06/2016 18.44p 18.44p 17.75p 17.75p 3000
24/06/2016 16.50p 17.63p 16.50p 17.63p 28000
23/06/2016 20.00p 20.00p 18.64p 19.00p 7262
22/06/2016 18.51p 19.00p 18.51p 19.00p 7596
21/06/2016 19.56p 19.56p 18.51p 19.00p 9691
20/06/2016 18.75p 19.19p 18.75p 19.00p 9683
17/06/2016 19.19p 20.06p 19.19p 19.63p 3970
16/06/2016 20.06p 20.06p 19.19p 19.63p 5195
15/06/2016 19.00p 19.63p 19.37p 19.63p 0
14/06/2016 19.00p 19.37p 19.37p 19.37p 0
13/06/2016 19.00p 19.37p 19.00p 19.37p 20000
10/06/2016 20.00p 20.00p 19.25p 19.37p 38598
09/06/2016 20.00p 19.37p 19.37p 19.37p 0
08/06/2016 20.00p 20.00p 19.37p 19.37p 6701
07/06/2016 19.38p 19.38p 19.21p 19.37p 46753
06/06/2016 19.36p 19.37p 19.36p 19.37p 8000
03/06/2016 19.75p 20.00p 19.37p 19.37p 296994
02/06/2016 19.99p 19.99p 19.50p 19.50p 7500
01/06/2016 19.81p 19.50p 19.37p 19.50p 0
31/05/2016 19.81p 19.81p 19.37p 19.37p 96
27/05/2016 19.25p 19.25p 19.25p 19.25p 1509
26/05/2016 19.95p 19.95p 19.37p 19.37p 11177
25/05/2016 19.75p 19.75p 19.37p 19.37p 2381
24/05/2016 19.75p 19.75p 19.37p 19.37p 11034
23/05/2016 19.00p 19.75p 18.75p 19.25p 265754
20/05/2016 20.00p 20.00p 18.91p 19.50p 8247
19/05/2016 19.99p 19.99p 19.37p 19.37p 2951
18/05/2016 19.99p 19.99p 19.37p 19.37p 5000
17/05/2016 19.75p 19.75p 19.37p 19.37p 12713
16/05/2016 19.73p 19.73p 19.00p 19.00p 866
13/05/2016 18.25p 19.73p 18.25p 19.00p 29485
12/05/2016 19.39p 19.00p 18.75p 18.75p 0
11/05/2016 19.39p 19.39p 19.00p 19.00p 80900
10/05/2016 19.50p 19.50p 18.56p 18.75p 14173
09/05/2016 19.00p 19.00p 18.75p 18.75p 72468
06/05/2016 19.66p 19.66p 18.63p 18.63p 14120
05/05/2016 19.00p 19.00p 18.75p 18.75p 0
04/05/2016 19.00p 19.75p 18.95p 19.00p 277764

*Close Price adjusted for both dividends and splits