Share Name Share Symbol Market Type Share ISIN Share Description
Phoenix Global LSE:PGR London Ordinary Share GB00B7LHJ340 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.25p -2.58% 47.25p 47.00p 47.50p 48.50p 46.50p 48.00p 67,112 16:17:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.5 -0.1 - 1,191.81

Phoenix Global (PGR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 201747.250003-1.25-2.58%46.548.567,112
16 Nov 201748.5+0.50+1.04%47.87549.250003120,668
15 Nov 201748-0.25-0.52%45.62549.125003154,542
14 Nov 201748.25-0.75-1.53%48.2548.255,879
13 Nov 201748.999996-7.38-13.08%48.74999656.2581,694
10 Nov 201756.375+1.37+2.50%56.37556.3750
09 Nov 201755.000003-2.25-3.93%54.556.5782,038
08 Nov 201757.250003-0.50-0.87%5658117,081
07 Nov 201757.75+1.25+2.21%56.2559.51,321,328
06 Nov 201756.5+0.50+0.89%56.556.50
03 Nov 201756+2.00+3.70%56569,434
02 Nov 2017540.000.00%54541,000
01 Nov 201754-0.38-0.69%53.87555.375141,434
31 Oct 201754.375-2.62-4.61%54.255624,838
30 Oct 201756.999996+1.50+2.70%5456.9999961,546
27 Oct 201755.5-0.75-1.33%55.555.50
26 Oct 201756.250.000.00%56.2556.251,866
25 Oct 201756.25-1.75-3.02%56.2556.2546,589
24 Oct 201758-1.00-1.69%58583,640
23 Oct 201759.0000030.000.00%59.00000359.000003119,144
20 Oct 201759.0000030.000.00%58.74999659.75486,494
19 Oct 201759.000003+0.50+0.85%59.00000359.0000030
18 Oct 201758.5-0.37-0.64%58.558.541,233
Download more Phoenix Global Historical Data

Phoenix Global (PGR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week56.37556.37545.62548.39550155k73k-9.125-16.19%
1 Month5959.7545.62556.126301M163k-11.75-19.92%
3 Months58.62564.545.62560.324905M466k-11.375-19.40%
6 Months3.87564.53.87559.540705M313k43.3751,119.35%
1 Year3.87564.53.87559.540705M313k43.3751,119.35%
3 Years8.464.537.943009B332M38.85462.50%
5 Years64.470325.2486021B610M-17.15-26.63%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20171118 05:02:01