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
03/05/2016 19.00p 19.50p 17.50p 18.00p 165099
29/04/2016 18.50p 19.00p 17.50p 17.75p 152241
28/04/2016 17.75p 18.50p 17.70p 18.50p 286684
27/04/2016 16.19p 16.75p 16.19p 16.75p 2976
26/04/2016 17.25p 18.19p 16.50p 16.50p 41900
25/04/2016 17.00p 17.75p 17.50p 17.75p 0
22/04/2016 17.00p 18.06p 17.00p 17.50p 23041
21/04/2016 17.00p 17.38p 17.38p 17.38p 0
20/04/2016 17.00p 17.38p 17.00p 17.38p 125
19/04/2016 17.06p 17.50p 17.38p 17.38p 0
18/04/2016 17.06p 17.50p 17.06p 17.50p 10000
15/04/2016 16.25p 17.38p 16.50p 17.38p 0
14/04/2016 16.25p 18.14p 16.25p 16.50p 16593
13/04/2016 17.75p 17.50p 17.38p 17.50p 0
12/04/2016 17.75p 17.75p 17.38p 17.38p 3000
11/04/2016 18.18p 18.18p 17.38p 17.38p 2681
08/04/2016 17.00p 17.38p 17.38p 17.38p 0
07/04/2016 17.00p 17.50p 17.38p 17.38p 0
06/04/2016 17.00p 17.63p 17.50p 17.50p 0
05/04/2016 17.00p 17.63p 17.38p 17.63p 0
04/04/2016 17.00p 17.63p 16.75p 17.38p 9670
01/04/2016 16.50p 17.63p 16.50p 17.63p 17578
31/03/2016 18.00p 18.00p 17.50p 17.50p 13819
30/03/2016 16.94p 17.75p 16.94p 17.50p 810
29/03/2016 17.75p 17.75p 16.94p 17.75p 13420
24/03/2016 16.70p 17.50p 16.70p 17.50p 13480
23/03/2016 16.75p 17.50p 16.75p 17.50p 30000
22/03/2016 17.96p 17.96p 17.24p 17.50p 153052
21/03/2016 17.63p 18.00p 16.75p 17.63p 186265
18/03/2016 18.06p 17.75p 17.75p 17.75p 0
17/03/2016 18.06p 18.06p 17.75p 17.75p 7911
16/03/2016 18.27p 18.27p 17.45p 17.75p 4335
15/03/2016 17.75p 18.25p 17.75p 18.13p 143785
14/03/2016 17.90p 17.90p 17.50p 17.50p 4000
11/03/2016 17.77p 17.90p 17.63p 17.63p 5560
10/03/2016 17.54p 17.90p 16.55p 17.38p 38290
09/03/2016 17.49p 17.50p 16.75p 17.00p 3857
08/03/2016 16.85p 16.75p 16.75p 16.75p 0
07/03/2016 16.85p 17.13p 16.25p 16.75p 6999
04/03/2016 16.47p 16.25p 16.25p 16.25p 0
03/03/2016 16.47p 16.47p 16.25p 16.25p 59000
02/03/2016 16.62p 16.25p 16.25p 16.25p 0
01/03/2016 16.62p 16.62p 16.25p 16.25p 4500
29/02/2016 15.56p 16.25p 16.25p 16.25p 0
26/02/2016 15.56p 16.50p 15.56p 16.25p 3600
25/02/2016 15.50p 16.50p 15.50p 16.50p 106
24/02/2016 16.62p 16.62p 16.50p 16.50p 2933
23/02/2016 15.04p 16.25p 16.25p 16.25p 0
22/02/2016 15.04p 16.25p 15.04p 16.25p 20000
19/02/2016 16.70p 16.25p 16.25p 16.25p 0
18/02/2016 16.70p 16.25p 16.25p 16.25p 0
17/02/2016 16.70p 16.70p 14.94p 16.25p 53590
16/02/2016 15.00p 16.00p 15.00p 16.00p 23571
15/02/2016 15.25p 16.29p 15.25p 15.50p 10969
12/02/2016 15.00p 16.81p 15.00p 16.25p 6136
11/02/2016 15.25p 16.25p 15.25p 16.25p 274
10/02/2016 16.00p 16.45p 16.00p 16.25p 16370
09/02/2016 16.69p 17.25p 16.50p 16.75p 45218
08/02/2016 17.75p 17.75p 16.75p 17.25p 69790
05/02/2016 16.00p 17.12p 16.00p 17.00p 146
04/02/2016 17.40p 17.40p 17.00p 17.00p 7801
03/02/2016 17.57p 17.67p 16.55p 17.00p 31997
02/02/2016 18.50p 17.50p 17.50p 17.50p 0
01/02/2016 18.50p 18.50p 17.50p 17.50p 3640
29/01/2016 18.00p 18.10p 17.75p 17.75p 11600
28/01/2016 18.00p 18.00p 17.19p 17.75p 15548
27/01/2016 17.19p 17.75p 17.19p 17.75p 1027
26/01/2016 17.45p 17.75p 17.45p 17.75p 2083
25/01/2016 17.80p 18.19p 17.75p 17.75p 16902
22/01/2016 16.98p 17.75p 17.63p 17.75p 0
21/01/2016 16.98p 17.63p 16.98p 17.63p 3351
20/01/2016 17.71p 17.71p 16.98p 17.63p 6997
19/01/2016 17.63p 18.00p 17.45p 17.75p 10337
18/01/2016 17.30p 18.00p 17.30p 18.00p 25000
15/01/2016 17.98p 18.00p 17.97p 18.00p 23772
14/01/2016 17.80p 17.80p 17.75p 17.75p 12218
13/01/2016 19.00p 19.00p 18.00p 18.00p 1263
12/01/2016 18.00p 18.00p 17.50p 18.00p 22000
11/01/2016 17.00p 17.50p 17.00p 17.50p 3311
08/01/2016 17.50p 18.13p 18.13p 18.13p 0
07/01/2016 17.50p 18.13p 17.50p 18.13p 10056
06/01/2016 18.27p 18.50p 18.01p 18.50p 12526
05/01/2016 18.51p 18.51p 18.50p 18.50p 8038
04/01/2016 19.00p 19.17p 18.25p 18.50p 58050
31/12/2015 19.67p 19.67p 19.25p 19.25p 7587
30/12/2015 19.27p 19.27p 19.25p 19.25p 3048
29/12/2015 19.32p 19.50p 19.25p 19.25p 7699
24/12/2015 19.32p 19.50p 19.50p 19.50p 0
23/12/2015 19.32p 19.50p 19.37p 19.50p 0
22/12/2015 19.32p 19.37p 19.03p 19.37p 239
21/12/2015 19.11p 19.63p 19.11p 19.63p 2000
18/12/2015 20.00p 20.58p 19.50p 19.50p 39000
17/12/2015 21.00p 21.00p 20.25p 20.50p 60000
16/12/2015 21.50p 21.88p 21.50p 21.88p 3311
15/12/2015 22.36p 22.36p 22.25p 22.25p 45
14/12/2015 22.00p 22.25p 21.50p 22.25p 48733
11/12/2015 22.89p 23.88p 22.89p 23.63p 10922
10/12/2015 23.00p 23.88p 23.00p 23.88p 50634
09/12/2015 23.86p 23.88p 23.38p 23.38p 0
08/12/2015 23.86p 23.88p 23.88p 23.88p 0
07/12/2015 23.86p 23.88p 23.86p 23.88p 42
04/12/2015 24.14p 23.63p 23.63p 23.63p 0
03/12/2015 24.14p 23.88p 23.63p 23.63p 0
02/12/2015 24.14p 23.88p 23.63p 23.88p 0
01/12/2015 24.14p 24.14p 23.63p 23.63p 512
30/11/2015 23.00p 23.50p 23.00p 23.50p 9174
27/11/2015 24.20p 24.20p 24.00p 24.00p 5042
26/11/2015 23.50p 24.00p 23.50p 24.00p 3500
25/11/2015 25.25p 25.25p 23.00p 24.50p 141030
24/11/2015 26.00p 26.00p 25.13p 25.62p 36273
23/11/2015 24.50p 25.87p 24.50p 25.75p 44352
20/11/2015 24.50p 25.50p 24.50p 25.00p 158660
19/11/2015 24.25p 25.00p 24.00p 24.50p 134143
18/11/2015 22.00p 24.00p 22.00p 24.00p 167638
17/11/2015 23.00p 22.13p 22.13p 22.13p 0
16/11/2015 23.00p 23.00p 22.13p 22.13p 9697
13/11/2015 22.00p 22.37p 22.00p 22.00p 25719
12/11/2015 22.00p 22.48p 21.75p 22.38p 266711
11/11/2015 22.00p 22.50p 21.00p 22.25p 36642
10/11/2015 22.00p 22.25p 22.00p 22.25p 2512
09/11/2015 22.14p 22.25p 22.14p 22.25p 5000
06/11/2015 22.00p 22.25p 22.25p 22.25p 0
05/11/2015 22.00p 22.64p 21.00p 22.25p 169916
04/11/2015 21.00p 22.50p 21.00p 22.50p 2500
03/11/2015 21.25p 22.50p 21.25p 22.50p 8762
02/11/2015 21.25p 22.25p 21.25p 22.00p 2195
30/10/2015 22.50p 22.50p 21.96p 22.25p 17532
29/10/2015 22.00p 22.34p 22.00p 22.25p 50045
28/10/2015 21.13p 21.22p 20.75p 20.87p 40000
27/10/2015 20.26p 20.75p 20.26p 20.75p 6740
26/10/2015 21.25p 21.50p 20.50p 20.87p 5608
23/10/2015 21.00p 21.50p 21.00p 21.50p 40000
22/10/2015 21.25p 22.21p 20.50p 21.00p 194503
21/10/2015 21.00p 22.00p 21.00p 22.00p 337
20/10/2015 21.25p 21.75p 21.25p 21.75p 2000
19/10/2015 22.00p 22.91p 21.75p 22.00p 45560
16/10/2015 22.26p 23.00p 22.26p 23.00p 14154
15/10/2015 22.00p 22.00p 22.00p 22.00p 15000
14/10/2015 22.25p 23.00p 22.25p 23.00p 38576
13/10/2015 23.00p 23.00p 22.30p 22.75p 30080
12/10/2015 23.00p 23.36p 22.60p 23.13p 49537
09/10/2015 23.00p 23.25p 22.85p 23.25p 166520
08/10/2015 23.00p 23.00p 22.25p 22.25p 28000
07/10/2015 21.75p 22.38p 21.50p 22.38p 195308
06/10/2015 22.50p 22.50p 21.00p 21.50p 309928
05/10/2015 23.00p 23.00p 22.75p 22.75p 178621
02/10/2015 23.00p 23.13p 23.00p 23.13p 25000
01/10/2015 23.10p 23.38p 23.10p 23.38p 2156
30/09/2015 23.14p 23.38p 23.13p 23.38p 0
29/09/2015 23.14p 23.14p 23.13p 23.13p 44
28/09/2015 23.75p 23.13p 22.88p 23.13p 0
25/09/2015 23.75p 23.75p 22.88p 22.88p 8682
24/09/2015 23.50p 23.50p 22.00p 23.00p 157286
23/09/2015 23.75p 23.75p 23.63p 23.63p 391
22/09/2015 24.25p 24.50p 24.00p 24.50p 85008
21/09/2015 26.00p 26.00p 24.25p 24.25p 4577
18/09/2015 24.25p 25.00p 25.00p 25.00p 0
17/09/2015 24.25p 25.00p 24.00p 25.00p 0
16/09/2015 24.25p 24.25p 24.00p 24.00p 110891
15/09/2015 23.50p 24.75p 24.63p 24.63p 0
14/09/2015 23.50p 24.75p 24.63p 24.75p 0
11/09/2015 23.50p 24.63p 23.50p 24.63p 347
10/09/2015 25.00p 25.00p 24.25p 24.25p 15000
09/09/2015 24.76p 24.76p 24.00p 24.00p 1999
08/09/2015 24.00p 24.50p 22.50p 24.50p 184290
07/09/2015 23.00p 24.00p 21.50p 23.38p 258296
04/09/2015 20.94p 21.63p 20.94p 21.00p 40154
03/09/2015 22.75p 22.75p 21.50p 21.63p 47927
02/09/2015 21.31p 21.63p 20.75p 21.63p 32416
01/09/2015 22.00p 22.00p 20.25p 20.75p 81050
28/08/2015 22.50p 22.50p 22.50p 22.50p 10000
27/08/2015 23.00p 24.05p 22.00p 22.50p 109687
26/08/2015 26.50p 26.51p 23.00p 24.00p 355507
25/08/2015 30.48p 27.75p 27.75p 27.75p 0
24/08/2015 30.48p 28.63p 27.75p 27.75p 0
21/08/2015 30.48p 28.63p 28.63p 28.63p 0
20/08/2015 30.48p 30.48p 28.05p 28.63p 23506
19/08/2015 29.18p 29.50p 29.50p 29.50p 0
18/08/2015 29.18p 29.75p 29.18p 29.50p 10045
17/08/2015 30.00p 29.75p 29.62p 29.75p 0
14/08/2015 30.00p 30.00p 29.62p 29.62p 25050
13/08/2015 29.67p 29.67p 28.63p 28.63p 68
12/08/2015 29.00p 29.05p 28.63p 28.63p 17325
11/08/2015 27.86p 29.88p 27.86p 29.50p 5658
10/08/2015 29.82p 29.25p 28.87p 28.87p 0
07/08/2015 29.82p 29.25p 29.25p 29.25p 0
06/08/2015 29.82p 29.82p 29.25p 29.25p 249
05/08/2015 29.00p 29.25p 28.63p 29.25p 0
04/08/2015 29.00p 29.25p 28.63p 28.63p 0
03/08/2015 29.00p 29.25p 29.25p 29.25p 0
31/07/2015 29.00p 29.25p 29.00p 29.25p 10000
30/07/2015 27.25p 29.50p 27.25p 29.50p 3362
29/07/2015 27.25p 28.75p 27.00p 28.75p 30101
28/07/2015 29.50p 29.52p 27.25p 28.63p 35978
27/07/2015 27.50p 30.00p 27.50p 30.00p 19854
24/07/2015 30.00p 29.75p 29.75p 29.75p 0
23/07/2015 30.00p 29.75p 29.75p 29.75p 0
22/07/2015 30.00p 30.00p 29.50p 29.75p 40136
21/07/2015 29.50p 29.75p 29.75p 29.75p 0
20/07/2015 29.50p 29.75p 29.50p 29.75p 12812

*Close Price adjusted for both dividends and splits