Phoenix Global Mining Limited Ord Npv Di Historic Prices

 
     
Date Open High Low Close Volume
Apr 18, 2019 15.20 15.20 14.00 14.50 90,000
Apr 17, 2019 0.00 0.00 0.00 16.00 0
Apr 16, 2019 0.00 0.00 0.00 16.00 0
Apr 15, 2019 15.88 15.88 15.00 16.00 32,318
Apr 12, 2019 16.00 16.00 15.25 15.50 140,710
Apr 11, 2019 16.50 17.00 15.00 16.50 265,281
Apr 10, 2019 14.00 14.60 14.00 15.00 19,537
Apr 9, 2019 15.00 15.00 14.30 15.00 35,928
Apr 8, 2019 15.00 0.00 0.00 14.50 100,000
Apr 5, 2019 15.00 15.00 13.00 13.50 205,818
Apr 4, 2019 14.90 14.90 14.90 14.50 282,436
Apr 3, 2019 13.00 14.75 13.00 14.50 83,613
Apr 2, 2019 14.37 15.30 14.37 14.50 17,326
Apr 1, 2019 15.30 0.00 0.00 15.00 0
Mar 29, 2019 15.30 15.50 15.00 15.00 61,047
Mar 28, 2019 15.30 15.30 15.30 16.50 5,294
Mar 27, 2019 15.80 15.80 15.80 16.50 30,000
Mar 26, 2019 0.00 0.00 0.00 17.00 0
Mar 25, 2019 0.00 0.00 0.00 17.00 0
Mar 22, 2019 18.15 18.15 15.80 17.00 24,266
Mar 21, 2019 0.00 0.00 0.00 17.00 100,000
Mar 20, 2019 0.00 0.00 0.00 17.00 0
Mar 19, 2019 18.70 18.70 18.70 17.00 50,294
Mar 18, 2019 16.30 16.30 16.30 17.50 41,023
Mar 15, 2019 18.70 18.70 18.70 17.50 6,417
Mar 14, 2019 16.40 16.40 16.20 16.20 295,741
Mar 13, 2019 16.31 16.40 16.31 15.50 32,260
Mar 12, 2019 13.30 15.86 13.30 15.00 182,640
Mar 11, 2019 15.00 15.00 14.60 14.00 200,600
Mar 8, 2019 15.44 15.50 15.05 15.25 334,066
Mar 7, 2019 17.36 17.36 15.75 16.75 213,000
Mar 6, 2019 15.53 15.53 15.53 16.75 1,000
Mar 5, 2019 16.50 17.43 16.50 16.75 126,098
Mar 4, 2019 17.00 17.20 17.00 17.50 69,300
Mar 1, 2019 18.68 18.68 17.95 17.50 58,000
Feb 28, 2019 18.73 18.73 18.73 18.50 533
Feb 27, 2019 19.15 19.15 18.10 18.50 48,175
Feb 26, 2019 0.00 0.00 0.00 19.00 36,443
Feb 25, 2019 19.25 19.25 18.02 19.00 12,535
Feb 22, 2019 0.00 0.00 0.00 19.00 0
Feb 21, 2019 18.02 18.02 18.02 19.00 4,786
Feb 20, 2019 0.00 0.00 0.00 19.00 0
Feb 19, 2019 0.00 0.00 0.00 19.00 0
Feb 18, 2019 0.00 0.00 0.00 19.00 0
Feb 15, 2019 0.00 0.00 0.00 19.00 0
Feb 14, 2019 19.25 19.25 19.25 19.00 163,617
Feb 13, 2019 19.25 19.25 19.25 19.00 3,000
Feb 12, 2019 19.85 19.85 19.85 19.00 4,500
Feb 11, 2019 0.00 0.00 0.00 19.00 0
Feb 8, 2019 19.50 19.50 19.50 19.00 708
Showing 1 to 50 of 261