Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Phoenix Global Resources Historic Prices

 
     
Date Open High Low Close Volume
Apr 1, 2020 7.00 7.00 7.00 7.00 20,000
Mar 31, 2020 8.9208 8.9208 7.00 7.00 36,337
Mar 30, 2020 8.28 8.28 6.14 6.14 209
Mar 27, 2020 7.52 7.52 6.60 6.74 155,612
Mar 26, 2020 8.9988 8.9988 7.50 7.89 317,092
Mar 25, 2020 7.02 7.75 7.00 7.24 167,790
Mar 24, 2020 7.50 8.75 7.50 7.64 35,991
Mar 23, 2020 6.02 7.50 6.02 6.68 77,806
Mar 20, 2020 7.9408 7.9408 6.68 7.03 139,425
Mar 19, 2020 7.94 7.94 6.48 7.40 121,956
Mar 18, 2020 6.00 6.44 5.88 5.72 40,869
Mar 17, 2020 6.0013 7.4504 6.0013 6.34 8,702
Mar 16, 2020 8.00 8.00 6.0013 7.05 90,133
Mar 13, 2020 9.96 9.96 8.00 8.12 39,061
Mar 12, 2020 9.00 9.1664 8.50 8.20 135,367
Mar 11, 2020 10.9025 10.9025 9.50 9.50 106,865
Mar 10, 2020 10.50 10.50 10.00 9.36 90,000
Mar 9, 2020 11.50 11.50 11.00 10.35 100,000
Mar 6, 2020 11.99 12.00 11.99 11.80 18,728
Mar 5, 2020 11.258 11.30 11.20 11.30 95,110
Mar 4, 2020 11.90 11.90 11.35 11.60 112,339
Mar 3, 2020 11.25 11.361 11.25 11.65 461,875
Mar 2, 2020 0.00 0.00 0.00 11.80 0
Feb 28, 2020 12.05 13.00 11.00 11.25 323,373
Feb 26, 2020 14.50 14.50 14.50 13.30 69
Feb 25, 2020 14.1085 14.1085 14.10 13.425 99,460
Feb 24, 2020 14.25 14.25 14.118 14.40 30,096
Feb 21, 2020 14.10 14.10 14.10 14.20 4,000
Feb 20, 2020 0.00 0.00 0.00 14.275 0
Feb 19, 2020 14.15 15.424 14.10 14.15 43,909
Feb 18, 2020 14.05 14.05 14.05 14.325 908
Feb 17, 2020 14.078 14.078 14.078 14.325 2,078
Feb 14, 2020 0.00 0.00 0.00 14.325 0
Feb 13, 2020 14.30 14.30 14.30 14.30 39,193
Feb 12, 2020 14.1825 14.1825 14.1825 14.35 10,758
Feb 11, 2020 0.00 0.00 0.00 14.40 0
Feb 10, 2020 14.1825 15.95 14.1825 14.475 22,426
Feb 7, 2020 15.60 15.60 15.60 14.525 1,000
Feb 6, 2020 14.185 14.185 14.185 15.10 2,819
Feb 5, 2020 0.00 0.00 0.00 15.15 0
Feb 4, 2020 14.85 15.45 14.65 14.75 177,326
Feb 3, 2020 14.50 15.82 14.50 14.75 360,899
Jan 31, 2020 15.25 17.803 15.00 15.05 352,442
Jan 30, 2020 16.10 16.10 15.95 16.975 5,054
Jan 29, 2020 15.25 15.25 15.25 16.45 53
Jan 28, 2020 15.50 17.00 15.50 17.00 588,841
Jan 27, 2020 17.05 17.05 15.00 16.20 175,100
Jan 24, 2020 19.00 19.00 19.00 19.00 12,200
Jan 23, 2020 18.75 18.75 18.75 18.75 16,344
Jan 22, 2020 18.90 18.90 18.90 18.90 15,800
Showing 1 to 50 of 260