Pharos Energy (PHAR) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pharos Energy

Date Open High Low Close* Volume
22/11/2024 21.40p 23.50p 21.40p 23.00p 23765
21/11/2024 22.60p 23.30p 21.40p 21.40p 46443
20/11/2024 22.00p 23.30p 22.00p 22.05p 129252
19/11/2024 22.00p 22.65p 22.00p 22.65p 225669
18/11/2024 21.50p 23.30p 21.50p 22.40p 64927
15/11/2024 22.90p 23.00p 22.00p 22.00p 173705
14/11/2024 22.90p 22.90p 21.40p 21.40p 106013
13/11/2024 22.30p 22.90p 22.15p 22.15p 68807
12/11/2024 21.40p 22.55p 21.40p 21.80p 254305
11/11/2024 22.50p 22.50p 21.40p 21.40p 144020
08/11/2024 22.90p 22.90p 22.10p 22.50p 131942
07/11/2024 22.10p 23.00p 22.28p 22.55p 52807
06/11/2024 22.10p 22.86p 22.00p 22.75p 96618
05/11/2024 22.20p 22.90p 22.22p 22.65p 11797
04/11/2024 22.20p 22.90p 22.00p 22.80p 160423
01/11/2024 21.80p 22.10p 21.80p 22.10p 123599
31/10/2024 22.20p 22.20p 21.50p 21.90p 171119
30/10/2024 22.00p 22.09p 21.40p 21.60p 831845
29/10/2024 22.20p 23.00p 21.80p 21.90p 283278
28/10/2024 22.00p 23.40p 21.00p 21.80p 193317
25/10/2024 22.60p 23.40p 21.68p 22.80p 103039
24/10/2024 21.60p 23.40p 21.68p 22.25p 64905
23/10/2024 21.60p 23.50p 21.00p 22.25p 957359
22/10/2024 24.00p 24.60p 22.00p 22.00p 442707
21/10/2024 23.60p 24.90p 23.00p 23.50p 354565
18/10/2024 24.00p 24.90p 23.13p 24.00p 92544
17/10/2024 23.30p 24.90p 22.60p 23.75p 144424
16/10/2024 23.80p 24.90p 22.90p 23.30p 97873
15/10/2024 24.90p 24.65p 23.25p 23.25p 6115
14/10/2024 24.90p 25.00p 23.80p 25.00p 69729
11/10/2024 23.10p 24.90p 23.10p 23.70p 255771
10/10/2024 24.60p 24.90p 23.43p 24.00p 62190
09/10/2024 23.00p 24.81p 23.00p 24.00p 344993
08/10/2024 24.50p 25.00p 23.97p 25.00p 414830
07/10/2024 24.40p 24.70p 23.26p 24.00p 464950
04/10/2024 24.60p 24.60p 23.90p 24.40p 219130
03/10/2024 23.20p 24.60p 23.20p 24.00p 85295
02/10/2024 23.60p 24.52p 23.20p 24.40p 281264
01/10/2024 23.00p 23.60p 23.00p 23.00p 281857
30/09/2024 23.00p 23.50p 23.00p 23.20p 30229
27/09/2024 23.70p 24.72p 23.00p 23.00p 79899
26/09/2024 23.60p 24.00p 23.60p 23.60p 130528
25/09/2024 24.90p 24.90p 23.29p 24.30p 93576
24/09/2024 24.00p 24.60p 23.76p 24.50p 688899
23/09/2024 24.70p 24.85p 23.95p 23.95p 113142
20/09/2024 24.80p 25.00p 24.00p 24.70p 742867
19/09/2024 24.50p 24.80p 23.33p 24.80p 244111
18/09/2024 24.50p 24.90p 23.87p 24.50p 183757
17/09/2024 24.00p 25.40p 23.58p 23.80p 245180
16/09/2024 24.00p 25.40p 23.80p 23.80p 142351
13/09/2024 24.30p 24.60p 24.03p 24.30p 53681
12/09/2024 25.10p 25.10p 24.00p 24.60p 171181
11/09/2024 25.00p 25.40p 24.00p 25.00p 158723
10/09/2024 24.90p 26.20p 24.60p 25.50p 209027
09/09/2024 25.00p 26.30p 24.00p 24.80p 404822
06/09/2024 24.00p 26.30p 24.00p 25.60p 72562
05/09/2024 25.10p 26.28p 24.21p 25.00p 212263
04/09/2024 24.10p 26.32p 24.10p 25.00p 107970
03/09/2024 25.50p 26.40p 25.32p 25.70p 143473
02/09/2024 24.40p 26.40p 24.10p 25.70p 240027
30/08/2024 25.60p 25.90p 24.50p 24.50p 158888
29/08/2024 25.50p 26.60p 24.56p 25.50p 62606
28/08/2024 26.00p 26.59p 24.20p 26.10p 259011
27/08/2024 26.60p 26.60p 24.55p 25.20p 19807
23/08/2024 25.80p 26.20p 25.30p 26.20p 92797
22/08/2024 25.20p 25.80p 25.20p 25.50p 31557
21/08/2024 25.70p 25.80p 24.65p 25.50p 288743
20/08/2024 25.00p 25.40p 24.36p 25.10p 100886
19/08/2024 24.90p 25.66p 24.27p 24.60p 106056
16/08/2024 24.30p 25.69p 24.24p 25.00p 209460
15/08/2024 24.90p 25.70p 24.26p 24.90p 229942
14/08/2024 25.10p 25.10p 24.37p 24.40p 34901
13/08/2024 24.90p 25.12p 24.78p 25.00p 370728
12/08/2024 25.70p 25.70p 24.58p 25.00p 418797
09/08/2024 24.40p 24.90p 24.38p 24.80p 460019
08/08/2024 24.80p 25.50p 24.54p 25.00p 1348161
07/08/2024 24.50p 25.20p 24.50p 24.90p 1355275
06/08/2024 24.10p 25.90p 24.10p 25.00p 248369
05/08/2024 25.10p 25.40p 23.90p 24.40p 534626
02/08/2024 25.50p 26.60p 25.40p 25.60p 393669
01/08/2024 26.70p 27.40p 26.20p 26.20p 176762
31/07/2024 26.90p 27.50p 26.50p 26.50p 314513
30/07/2024 26.90p 27.28p 26.32p 26.80p 278563
29/07/2024 26.50p 26.90p 26.10p 26.50p 70754
26/07/2024 26.10p 26.90p 25.00p 26.10p 46463
25/07/2024 26.00p 27.00p 26.00p 26.50p 33489
24/07/2024 26.60p 27.00p 26.00p 26.20p 161616
23/07/2024 26.00p 26.90p 25.46p 26.00p 233109
22/07/2024 25.30p 26.62p 25.30p 25.50p 648688
19/07/2024 25.40p 25.90p 24.70p 25.70p 295829
18/07/2024 25.00p 25.40p 24.75p 25.00p 88430
17/07/2024 24.50p 25.40p 23.35p 24.50p 231101
16/07/2024 24.20p 25.14p 24.20p 24.50p 212865
15/07/2024 24.40p 25.00p 23.48p 24.60p 247443
12/07/2024 23.60p 24.70p 23.52p 24.20p 628792
11/07/2024 24.20p 24.20p 23.21p 24.20p 740499
10/07/2024 24.10p 24.50p 24.00p 24.00p 666451
09/07/2024 23.90p 24.40p 23.24p 24.30p 706531
08/07/2024 24.10p 24.90p 22.90p 24.40p 542003
05/07/2024 23.40p 24.03p 22.50p 23.40p 21842
04/07/2024 23.10p 24.00p 23.10p 24.00p 241857
03/07/2024 22.80p 23.32p 22.50p 22.50p 152762
02/07/2024 23.50p 24.00p 22.82p 23.00p 378680
01/07/2024 22.90p 24.10p 21.50p 24.10p 1846647
28/06/2024 23.20p 24.62p 20.60p 21.00p 377877
27/06/2024 23.20p 25.09p 23.20p 23.20p 339243
26/06/2024 23.50p 24.42p 23.20p 23.20p 190851
25/06/2024 24.00p 25.90p 24.00p 24.00p 53891
24/06/2024 23.60p 25.15p 23.00p 24.10p 1647876
21/06/2024 23.90p 24.88p 23.90p 23.90p 45964
20/06/2024 23.50p 25.76p 23.50p 23.50p 145563
19/06/2024 25.90p 25.90p 23.30p 24.70p 10490
18/06/2024 23.50p 24.64p 23.50p 23.90p 118405
17/06/2024 23.90p 25.30p 23.50p 24.60p 104834
14/06/2024 23.50p 24.40p 23.50p 23.90p 239412
13/06/2024 23.70p 25.20p 23.00p 23.90p 236069
12/06/2024 24.40p 25.25p 23.89p 24.60p 543490
11/06/2024 24.10p 24.50p 23.80p 24.30p 558665
10/06/2024 23.90p 24.20p 23.20p 23.20p 126447
07/06/2024 23.00p 24.20p 23.00p 23.50p 297751
06/06/2024 23.70p 23.90p 23.26p 23.70p 99788
05/06/2024 23.00p 24.68p 23.00p 23.20p 78501
04/06/2024 24.10p 24.90p 23.00p 24.10p 233818
03/06/2024 23.70p 24.80p 22.43p 23.70p 317718
31/05/2024 23.10p 23.90p 22.50p 22.60p 470880
30/05/2024 23.20p 24.82p 22.40p 22.50p 241073
29/05/2024 25.00p 25.00p 23.10p 24.00p 120543
28/05/2024 25.00p 25.00p 23.00p 23.60p 399935
24/05/2024 23.70p 24.82p 23.60p 23.90p 389972
23/05/2024 24.10p 24.10p 22.10p 24.00p 114154
22/05/2024 23.00p 23.52p 22.10p 22.75p 10081
21/05/2024 23.00p 24.00p 23.00p 24.00p 80271
20/05/2024 23.90p 23.90p 22.89p 23.60p 95862
17/05/2024 23.10p 23.10p 22.70p 22.70p 57814
16/05/2024 23.00p 23.90p 21.86p 22.60p 198835
15/05/2024 22.90p 23.20p 22.00p 22.60p 531896
14/05/2024 22.60p 22.90p 21.10p 22.80p 112275
13/05/2024 23.20p 23.24p 22.15p 22.65p 371277
10/05/2024 21.90p 23.50p 21.90p 23.20p 552417
09/05/2024 22.90p 23.20p 22.20p 22.90p 489282
08/05/2024 23.50p 23.50p 22.70p 22.70p 234399
07/05/2024 23.50p 23.80p 22.90p 23.20p 144109
03/05/2024 23.20p 23.70p 22.80p 23.00p 161247
02/05/2024 23.70p 23.70p 22.80p 23.25p 6188
01/05/2024 23.70p 23.70p 23.00p 23.15p 87141
30/04/2024 22.80p 23.80p 22.80p 23.80p 29032
29/04/2024 23.80p 23.80p 22.80p 22.90p 86129
26/04/2024 23.00p 23.40p 22.00p 23.00p 435005
25/04/2024 22.80p 23.10p 22.80p 23.00p 134053
24/04/2024 23.10p 23.80p 23.10p 23.10p 1793
23/04/2024 23.00p 23.70p 23.00p 23.40p 13628
22/04/2024 23.10p 23.70p 23.00p 23.70p 177489
19/04/2024 23.40p 23.70p 22.92p 23.40p 178944
18/04/2024 23.00p 23.80p 23.00p 23.60p 86663
17/04/2024 23.10p 23.80p 22.72p 23.55p 73706
16/04/2024 23.20p 23.20p 22.50p 23.20p 174253
15/04/2024 22.60p 23.00p 20.95p 22.80p 191684
12/04/2024 22.90p 23.00p 21.77p 23.00p 240879
11/04/2024 22.10p 22.35p 21.75p 22.35p 141383
10/04/2024 22.00p 22.25p 20.73p 22.25p 103574
09/04/2024 21.60p 22.07p 21.60p 21.80p 202497
08/04/2024 21.10p 21.60p 20.50p 21.60p 166774
05/04/2024 21.10p 21.81p 20.90p 21.70p 113436
04/04/2024 21.30p 21.55p 20.78p 21.55p 353250
03/04/2024 20.30p 21.40p 20.00p 21.20p 296533
02/04/2024 21.10p 21.17p 20.10p 20.10p 607724
28/03/2024 21.10p 21.10p 20.70p 21.00p 228053
27/03/2024 21.00p 21.40p 20.10p 21.10p 509561
26/03/2024 20.50p 21.40p 20.00p 21.00p 349081
25/03/2024 20.10p 21.10p 18.95p 20.80p 1647655
22/03/2024 20.40p 20.50p 19.02p 20.40p 908957
21/03/2024 20.90p 20.90p 20.00p 20.50p 7090
20/03/2024 19.25p 20.50p 19.25p 20.90p 80720
19/03/2024 19.25p 20.90p 19.30p 20.50p 61964
18/03/2024 19.25p 20.70p 18.31p 20.00p 63776
15/03/2024 19.25p 19.51p 18.25p 19.25p 144821
14/03/2024 19.20p 19.25p 18.05p 18.85p 266874
13/03/2024 18.80p 19.95p 18.80p 19.20p 374908
12/03/2024 19.00p 19.20p 18.18p 18.70p 168694
11/03/2024 19.00p 20.36p 19.00p 19.13p 123105
08/03/2024 19.50p 20.00p 19.00p 19.00p 154201
07/03/2024 19.35p 19.95p 19.05p 19.43p 181121
06/03/2024 19.70p 19.75p 19.00p 19.00p 108037
05/03/2024 19.80p 19.80p 19.23p 19.23p 215465
04/03/2024 19.50p 21.00p 19.25p 19.25p 123618
01/03/2024 19.75p 21.16p 19.00p 19.55p 585535
29/02/2024 19.50p 21.10p 19.50p 19.50p 992
28/02/2024 19.35p 21.20p 19.33p 20.10p 276562
27/02/2024 19.80p 20.10p 19.05p 19.50p 533085
26/02/2024 19.55p 20.20p 19.17p 20.00p 202759
23/02/2024 20.40p 20.70p 20.00p 20.50p 105320
22/02/2024 19.50p 20.40p 19.50p 20.40p 147755
21/02/2024 20.50p 20.50p 19.50p 19.50p 72082
20/02/2024 20.10p 21.00p 19.55p 20.55p 201044
19/02/2024 20.00p 20.80p 20.00p 20.00p 200174
16/02/2024 20.80p 20.80p 20.10p 20.70p 255916
15/02/2024 20.50p 20.80p 20.08p 20.80p 378280
14/02/2024 20.90p 20.90p 20.00p 20.00p 256672
13/02/2024 20.90p 21.50p 19.84p 20.50p 924516
12/02/2024 21.00p 21.01p 19.84p 21.00p 122217

*Close Price adjusted for both dividends and splits