Phoenix Global Resources plc Recent Share Price (LSE:PGR)

LSE:PGR - Phoenix Global Resources PLC Phoenix Global Resources plc
Sector: Energy, Industry: Oil & Gas Exploration & Production

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Sep 2022	GBX	7	7	5	6.5	6.5	+0.25 (+4%)	52,946
13 Sep 2022	GBX	7	7.5	6.25	6.25	6.25	+0.75 (+13.64%)	98,859
12 Sep 2022	GBX	7.25	7.25	4.28	5.5	5.5	0.0 (0.0%)	73,237
9 Sep 2022	GBX	4	5.5	4	5.5	5.5	-1.025 (-15.71%)	48,000
8 Sep 2022	GBX	5	6.525	5	6.525	6.525	-0.125 (-1.88%)	98,884
7 Sep 2022	GBX	6.65	6.65	6.65	6.65	6.65	-0.475 (-6.67%)	0
6 Sep 2022	GBX	7.374	7.374	7	7.125	7.125	-0.375 (-5%)	25,545
5 Sep 2022	GBX	7	7.95	7	7.5	7.5	+0.25 (+3.45%)	11,292
2 Sep 2022	GBX	7.15	7.5	7	7.25	7.25	-0.35 (-4.61%)	283,997
1 Sep 2022	GBX	7.25	7.95	7.2	7.6	7.6	+0.2 (+2.70%)	5,318
31 Aug 2022	GBX	7.3	7.95	7.3	7.4	7.4	+0.15 (+2.07%)	1,158,251
30 Aug 2022	GBX	7.4	7.4	7.2	7.25	7.25	-0.125 (-1.69%)	343,394
26 Aug 2022	GBX	7.35	7.4	7.35	7.375	7.375	-0.025 (-0.34%)	370,671
25 Aug 2022	GBX	7.4	7.4	7.35	7.4	7.4	+0.05 (+0.68%)	760,035
24 Aug 2022	GBX	7.35	7.4	7.35	7.35	7.35	-0.025 (-0.34%)	112,937
23 Aug 2022	GBX	7.45	7.45	7.35	7.375	7.375	0.0 (0.0%)	56,003
22 Aug 2022	GBX	7.4	7.4	7.35	7.375	7.375	0.0 (0.0%)	12,825
19 Aug 2022	GBX	7.35	7.375	7.3	7.375	7.375	-0.025 (-0.34%)	515,040
18 Aug 2022	GBX	7.3	7.4	7.3	7.4	7.4	+0.025 (+0.34%)	4,261
17 Aug 2022	GBX	7.35	7.375	7.3	7.375	7.375	0.0 (0.0%)	118,658
16 Aug 2022	GBX	7.45	7.45	7.3	7.375	7.375	+0.025 (+0.34%)	304,088
15 Aug 2022	GBX	7.3	7.35	7.15	7.35	7.35	0.0 (0.0%)	371,100
12 Aug 2022	GBX	7.4	7.4	7.15	7.35	7.35	-0.025 (-0.34%)	179,702
11 Aug 2022	GBX	7.35	7.375	7.25	7.375	7.375	-0.025 (-0.34%)	362,771
10 Aug 2022	GBX	7.35	7.4015	7.35	7.4	7.4	0.0 (0.0%)	121,721
9 Aug 2022	GBX	7.5	7.55	7.35	7.4	7.4	-0.05 (-0.67%)	467,471
8 Aug 2022	GBX	7.4	7.5	7.25	7.45	7.45	+0.15 (+2.05%)	489,786
5 Aug 2022	GBX	7.3	7.405	7.25	7.3	7.3	+0.05 (+0.69%)	1,578,426
4 Aug 2022	GBX	7.3	7.39	7.2	7.25	7.25	0.0 (0.0%)	1,507,208
3 Aug 2022	GBX	7.15	7.45	7.15	7.25	7.25	+1.05 (+16.94%)	3,055,748

First
1
2
3
4
5
Last

Unicorn Response |