5.28p+0.00 (+0.00%)26 Oct 2021, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Phoenix Global Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 26, 20215.00p5.00p5.00p5.00p301
Oct 22, 20215.55p5.55p5.55p5.28p6,000
Oct 20, 20215.10p5.10p5.00p5.55p414
Oct 15, 20215.00p5.85p5.00p5.45p313
Oct 14, 20215.00p5.86p5.00p5.53p13,278
Oct 13, 20215.70p6.00p5.00p6.00p53,457
Oct 12, 20215.05p5.05p5.05p5.40p32,117
Oct 11, 20215.60p5.60p5.60p5.28p57
Oct 8, 20214.84p4.84p4.84p4.88p700
Oct 7, 20215.00p5.60p5.00p5.38p262
Oct 6, 20215.45p5.60p5.40p5.25p130,626
Oct 5, 20215.25p5.31p5.25p5.53p81,473
Oct 1, 20215.70p5.75p4.52p5.75p45,968
Sep 30, 20215.75p5.75p5.75p5.75p226
Sep 29, 20214.80p4.80p4.80p4.88p13
Sep 28, 20215.75p5.75p5.75p4.88p11
Sep 27, 20214.50p4.50p4.50p5.13p150
Sep 24, 20215.70p5.70p5.70p5.70p50,007
Sep 22, 20214.84p4.84p4.60p5.33p350,033
Sep 20, 20215.20p5.20p5.00p5.38p21,479
Sep 17, 20215.05p5.60p5.05p5.67p2,414
Sep 16, 20215.40p5.40p4.50p5.38p50,129
Sep 15, 20215.15p5.20p5.00p5.38p170,716
Sep 14, 20215.75p5.75p5.75p5.15p29
Sep 13, 20215.30p5.75p5.00p5.40p59,058
Sep 10, 20215.00p5.00p5.00p5.40p36
Sep 9, 20215.55p5.55p4.87p5.35p89,034
Sep 8, 20214.46p5.80p4.04p5.40p187,509
Sep 7, 20215.10p5.15p4.13p4.58p115,614
Sep 6, 20215.65p5.75p4.17p4.90p5,625
Sep 3, 20214.70p4.70p4.50p5.15p12,000
Sep 2, 20215.45p5.45p5.45p5.00p1
Sep 1, 20214.20p4.64p4.20p4.96p6,886
Aug 31, 20214.20p4.64p4.20p4.20p30,008
Aug 27, 20214.66p4.66p4.47p5.14p2,952
Aug 26, 20214.42p5.20p4.42p5.16p435
Aug 25, 20214.28p5.20p4.02p4.91p1,529
Aug 24, 20214.22p4.22p4.22p4.75p27
Aug 20, 20214.24p5.00p4.24p4.62p133
Aug 17, 20215.19p5.19p4.20p4.60p749
Aug 16, 20214.70p4.96p4.70p5.02p15,764
Aug 13, 20215.15p5.15p4.86p5.22p38,576
Aug 12, 20214.70p4.72p4.70p4.70p167
Aug 11, 20215.00p5.00p5.00p4.60p2,180
Aug 10, 20215.80p5.80p5.80p5.80p1
Aug 9, 20214.74p5.50p4.72p4.90p2,605
Aug 6, 20214.82p4.82p4.72p5.26p56,206
Aug 5, 20214.50p5.80p4.50p5.24p27,866
Aug 4, 20215.00p5.20p5.00p5.20p150,023
Aug 3, 20214.98p5.05p4.30p4.75p442,799
Showing 1 to 50 of 220