Pharos Energy (PHAR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/04/2023 22.90p 23.10p 22.30p 22.90p 368540
24/04/2023 23.00p 24.10p 22.10p 22.10p 418740
21/04/2023 23.00p 23.45p 22.70p 22.70p 71134
20/04/2023 23.50p 23.90p 23.00p 23.00p 74150
19/04/2023 23.70p 23.77p 23.50p 23.60p 23937
18/04/2023 23.80p 24.19p 23.20p 23.70p 264783
17/04/2023 23.80p 24.10p 23.80p 24.00p 284893
14/04/2023 23.90p 24.40p 23.80p 24.20p 428687
13/04/2023 23.70p 24.20p 23.60p 24.00p 1197709
12/04/2023 23.70p 24.30p 23.70p 23.90p 1259131
11/04/2023 24.00p 24.50p 23.90p 24.00p 189413
06/04/2023 23.80p 24.90p 23.10p 24.40p 426473
05/04/2023 23.70p 24.26p 23.00p 24.00p 283481
04/04/2023 24.60p 24.60p 23.50p 24.05p 265228
03/04/2023 22.60p 24.00p 22.50p 24.00p 601665
31/03/2023 22.30p 22.44p 22.20p 22.40p 164928
30/03/2023 22.50p 22.90p 22.37p 22.40p 35398
29/03/2023 22.50p 22.90p 22.40p 22.40p 656942
28/03/2023 22.70p 22.87p 22.40p 22.70p 793599
27/03/2023 22.30p 23.00p 22.20p 23.00p 413703
24/03/2023 22.70p 22.87p 22.00p 22.20p 697891
23/03/2023 22.70p 23.00p 22.70p 22.80p 337644
22/03/2023 23.40p 23.46p 22.50p 22.50p 515755
21/03/2023 22.70p 23.70p 22.70p 23.00p 37194
20/03/2023 22.70p 23.30p 22.00p 22.70p 485754
17/03/2023 23.00p 23.80p 23.00p 23.10p 61392
16/03/2023 23.60p 24.90p 20.73p 23.00p 951647
15/03/2023 24.60p 24.96p 23.60p 23.80p 525598
14/03/2023 24.80p 24.80p 24.40p 24.60p 493105
13/03/2023 24.80p 25.30p 24.50p 24.80p 468633
10/03/2023 24.80p 25.05p 24.57p 24.90p 182854
09/03/2023 25.30p 25.30p 24.70p 25.00p 252329
08/03/2023 25.50p 25.69p 25.34p 25.40p 202582
07/03/2023 25.50p 25.92p 25.50p 25.80p 158378
06/03/2023 25.00p 26.00p 24.00p 25.85p 291220
03/03/2023 25.70p 26.00p 24.70p 24.90p 477425
02/03/2023 25.80p 26.50p 25.56p 25.75p 267914
01/03/2023 25.80p 26.33p 25.50p 25.50p 76513
28/02/2023 25.40p 26.24p 24.00p 26.00p 535047
27/02/2023 25.50p 25.90p 25.30p 25.50p 534130
24/02/2023 25.30p 25.75p 25.12p 25.50p 536122
23/02/2023 25.00p 25.10p 25.00p 25.00p 356669
22/02/2023 25.00p 25.23p 24.40p 25.00p 413050
21/02/2023 25.00p 25.20p 25.00p 25.00p 648429
20/02/2023 25.00p 25.87p 25.00p 25.30p 245804
17/02/2023 25.60p 25.60p 24.40p 24.90p 294875
16/02/2023 25.80p 26.90p 24.80p 24.80p 187255
15/02/2023 25.80p 26.90p 25.49p 25.50p 101570
14/02/2023 24.50p 26.00p 24.22p 26.00p 686726
13/02/2023 23.60p 24.90p 23.45p 24.90p 163728
10/02/2023 23.10p 24.00p 23.10p 24.00p 833993
09/02/2023 23.30p 23.70p 22.80p 23.00p 268671
08/02/2023 22.70p 23.50p 22.60p 23.50p 781042
07/02/2023 22.50p 23.90p 22.20p 22.50p 652249
06/02/2023 22.60p 23.00p 22.20p 22.60p 862613
03/02/2023 22.60p 23.00p 22.10p 22.60p 476684
02/02/2023 23.20p 23.20p 22.59p 22.60p 304846
01/02/2023 23.30p 23.90p 23.21p 23.30p 198429
31/01/2023 23.10p 23.50p 22.10p 23.30p 831693
30/01/2023 23.50p 23.90p 23.00p 23.20p 294106
27/01/2023 23.30p 23.80p 23.26p 23.70p 671250
26/01/2023 23.00p 23.50p 23.00p 23.40p 845140
25/01/2023 23.80p 23.90p 22.60p 23.00p 104854
24/01/2023 23.50p 23.55p 22.25p 22.70p 493246
23/01/2023 22.70p 23.90p 22.55p 23.50p 356099
20/01/2023 23.00p 23.00p 22.00p 23.00p 133369
19/01/2023 22.70p 22.82p 22.40p 22.80p 221381
18/01/2023 23.00p 23.50p 22.55p 22.80p 128077
17/01/2023 22.70p 23.00p 22.50p 22.50p 914242
16/01/2023 22.50p 23.00p 22.50p 22.80p 242015
13/01/2023 23.60p 24.00p 22.00p 22.80p 1376032
12/01/2023 24.50p 25.03p 22.94p 24.00p 866643
11/01/2023 25.00p 25.00p 24.37p 25.00p 39457
10/01/2023 24.60p 25.00p 24.28p 24.80p 58228
09/01/2023 24.20p 24.90p 23.80p 24.20p 440946
06/01/2023 23.50p 24.40p 23.30p 24.40p 748356
05/01/2023 23.10p 23.64p 23.10p 23.40p 103532
04/01/2023 23.30p 24.00p 23.15p 23.80p 125336
03/01/2023 23.90p 24.00p 22.65p 23.10p 267519
30/12/2022 22.80p 23.30p 22.60p 23.30p 6446
29/12/2022 23.00p 23.20p 22.70p 23.20p 153046
28/12/2022 23.20p 23.92p 22.70p 23.20p 205093
23/12/2022 23.00p 23.40p 23.00p 23.20p 82925
22/12/2022 23.00p 23.80p 23.00p 23.80p 181641
21/12/2022 23.00p 24.50p 22.83p 23.30p 228945
20/12/2022 23.20p 23.50p 22.50p 23.50p 165081
19/12/2022 23.90p 24.04p 23.60p 23.70p 324424
16/12/2022 24.00p 24.50p 22.90p 22.90p 374718
15/12/2022 24.60p 24.60p 24.01p 24.50p 29271
14/12/2022 24.90p 25.00p 24.20p 24.80p 81624
13/12/2022 25.00p 25.00p 24.47p 24.80p 285193
12/12/2022 25.40p 26.00p 24.80p 24.80p 126681
09/12/2022 25.80p 25.80p 24.93p 25.40p 105561
08/12/2022 25.60p 25.75p 25.15p 25.75p 1342
07/12/2022 25.60p 25.68p 25.00p 25.25p 221711
06/12/2022 25.40p 26.10p 25.00p 26.10p 314144
05/12/2022 26.50p 26.50p 25.50p 26.00p 226276
02/12/2022 25.00p 26.40p 24.78p 25.75p 41862
01/12/2022 25.20p 25.40p 25.00p 25.20p 101787
30/11/2022 25.00p 25.35p 25.00p 25.35p 92520
29/11/2022 24.60p 25.70p 24.60p 25.40p 367737
28/11/2022 24.80p 26.00p 24.80p 25.50p 319802
25/11/2022 25.90p 26.33p 25.10p 25.60p 334179
24/11/2022 26.10p 26.64p 25.65p 26.35p 129911
23/11/2022 26.10p 26.30p 25.60p 26.00p 755444
22/11/2022 26.30p 27.00p 25.71p 26.40p 452066
21/11/2022 27.10p 27.90p 25.60p 26.90p 1009901
18/11/2022 27.90p 28.29p 27.10p 27.10p 634512
17/11/2022 27.70p 28.00p 27.57p 27.90p 385279
16/11/2022 28.00p 28.64p 27.40p 27.60p 282657
15/11/2022 28.20p 28.20p 27.40p 28.00p 935246
14/11/2022 27.40p 28.70p 27.20p 27.70p 1006398
11/11/2022 26.70p 28.00p 26.60p 27.70p 596956
10/11/2022 27.00p 27.60p 26.50p 27.60p 1171296
09/11/2022 26.40p 27.90p 25.80p 27.70p 513818
08/11/2022 26.40p 27.20p 26.40p 27.20p 23893
07/11/2022 26.50p 27.01p 26.50p 26.50p 505559
04/11/2022 26.30p 27.00p 26.10p 26.70p 426832
03/11/2022 26.90p 26.90p 25.40p 26.40p 392237
02/11/2022 26.90p 26.90p 26.20p 26.90p 118423
01/11/2022 26.30p 26.50p 26.20p 26.20p 688124
31/10/2022 26.50p 26.50p 25.83p 26.50p 74585
28/10/2022 26.00p 26.50p 25.10p 26.50p 407536
27/10/2022 25.30p 26.14p 25.20p 25.65p 648496
26/10/2022 25.00p 25.40p 24.62p 25.40p 229040
25/10/2022 24.10p 25.00p 24.10p 25.00p 199748
24/10/2022 24.30p 24.80p 24.30p 24.80p 179768
21/10/2022 24.90p 24.90p 24.30p 24.80p 359616
20/10/2022 24.20p 24.80p 24.10p 24.20p 94923
19/10/2022 23.80p 24.80p 23.10p 24.80p 193763
18/10/2022 24.30p 24.67p 23.73p 24.00p 117541
17/10/2022 23.90p 24.70p 23.43p 24.20p 543838
14/10/2022 23.60p 24.00p 23.00p 23.00p 309377
13/10/2022 23.10p 23.90p 23.07p 23.70p 786661
12/10/2022 23.00p 23.95p 23.00p 23.90p 475843
11/10/2022 23.80p 23.82p 22.10p 23.50p 912876
10/10/2022 23.20p 23.80p 23.11p 23.60p 256803
07/10/2022 23.30p 23.90p 23.00p 23.40p 138751
06/10/2022 24.00p 24.00p 22.73p 23.40p 33582
05/10/2022 22.10p 23.20p 22.00p 23.00p 980978
04/10/2022 22.00p 22.70p 21.60p 22.70p 417854
03/10/2022 20.00p 22.27p 19.87p 21.80p 998684
30/09/2022 20.10p 20.48p 19.80p 19.90p 269525
29/09/2022 20.30p 20.90p 19.60p 20.30p 52093
28/09/2022 19.00p 20.00p 18.50p 20.00p 276630
27/09/2022 18.75p 20.00p 18.10p 19.50p 850221
26/09/2022 18.10p 18.75p 17.74p 18.50p 873611
23/09/2022 19.00p 19.32p 17.75p 18.30p 2052243
22/09/2022 20.00p 20.70p 19.40p 19.40p 538655
21/09/2022 20.50p 21.20p 19.80p 19.95p 855726
20/09/2022 21.60p 21.77p 19.85p 20.50p 1140954
19/09/2022 21.80p 22.90p 21.50p 21.80p 492388
16/09/2022 21.80p 22.90p 21.50p 21.80p 492388
15/09/2022 23.50p 23.77p 21.80p 21.80p 656558
14/09/2022 23.40p 24.50p 23.10p 23.70p 471785
13/09/2022 23.00p 24.90p 23.00p 23.30p 341375
12/09/2022 24.80p 24.80p 23.77p 23.80p 253287
09/09/2022 23.40p 24.30p 23.40p 23.70p 278327
08/09/2022 23.00p 24.90p 23.00p 23.30p 51264
07/09/2022 23.00p 24.20p 23.00p 23.20p 31475
06/09/2022 23.80p 24.90p 23.20p 23.20p 130176
05/09/2022 24.30p 24.54p 24.00p 24.00p 151226
02/09/2022 24.10p 25.00p 24.10p 25.00p 245100
01/09/2022 24.50p 24.50p 23.84p 24.00p 352619
31/08/2022 24.00p 24.50p 23.49p 24.10p 352614
30/08/2022 24.50p 25.20p 24.30p 24.60p 507374
29/08/2022 24.90p 24.90p 24.30p 24.65p 18013
26/08/2022 24.90p 24.90p 24.30p 24.65p 18013
25/08/2022 25.00p 25.20p 24.72p 24.90p 65215
24/08/2022 25.00p 25.30p 24.65p 25.00p 137003
23/08/2022 24.80p 25.40p 24.40p 25.00p 915134
22/08/2022 24.60p 25.50p 24.30p 25.10p 665031
19/08/2022 24.80p 25.02p 24.30p 24.90p 1024135
18/08/2022 24.70p 25.30p 24.70p 24.70p 225109
17/08/2022 24.80p 25.00p 24.70p 24.70p 354742
16/08/2022 24.50p 25.40p 24.50p 24.80p 777999
15/08/2022 24.40p 25.34p 24.10p 25.00p 508854
12/08/2022 24.10p 25.15p 24.10p 25.00p 782794
11/08/2022 24.00p 25.12p 23.80p 25.00p 449683
10/08/2022 24.00p 24.74p 23.00p 24.30p 188426
09/08/2022 22.40p 23.50p 22.20p 23.00p 412879
08/08/2022 22.20p 22.50p 21.60p 22.00p 134579
05/08/2022 21.50p 22.30p 21.50p 22.00p 778252
04/08/2022 22.50p 22.86p 20.50p 22.00p 500687
03/08/2022 22.70p 23.40p 22.30p 22.40p 139373
02/08/2022 22.70p 23.31p 21.90p 22.70p 1381300
01/08/2022 23.00p 23.22p 22.36p 22.70p 866597
29/07/2022 22.10p 23.40p 21.57p 23.00p 1077132
28/07/2022 21.40p 21.90p 21.07p 21.65p 717622
27/07/2022 21.60p 21.94p 20.90p 21.20p 317744
26/07/2022 21.00p 22.70p 20.50p 21.50p 3493610
25/07/2022 20.30p 20.60p 20.25p 20.40p 221787
22/07/2022 20.10p 21.25p 19.50p 20.20p 726281
21/07/2022 20.40p 21.70p 20.04p 20.40p 713030
20/07/2022 20.80p 21.00p 19.60p 20.20p 1884211
19/07/2022 19.45p 20.00p 19.40p 19.90p 82586
18/07/2022 19.20p 20.60p 19.20p 19.90p 710018
15/07/2022 19.25p 20.60p 19.15p 20.20p 37451
14/07/2022 19.60p 19.77p 19.00p 19.30p 259008
13/07/2022 19.60p 20.10p 18.62p 19.15p 289209

*Close Price adjusted for both dividends and splits