Pharos Energy (PHAR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/01/2020 51.20p 53.70p 50.70p 53.70p 160184
31/12/2019 52.30p 53.80p 52.20p 52.20p 158667
30/12/2019 52.40p 53.90p 51.50p 53.20p 363019
27/12/2019 50.00p 53.00p 49.62p 51.10p 431264
24/12/2019 48.90p 50.00p 48.90p 50.00p 193457
23/12/2019 48.80p 50.00p 48.80p 49.50p 241463
20/12/2019 48.80p 50.10p 48.05p 48.05p 1098585
19/12/2019 50.70p 50.70p 48.00p 48.60p 178489
18/12/2019 49.95p 50.90p 48.80p 49.00p 324146
17/12/2019 49.50p 50.67p 49.09p 49.70p 88484
16/12/2019 49.10p 50.88p 48.62p 48.80p 181169
13/12/2019 49.00p 51.05p 47.37p 50.00p 637051
12/12/2019 49.00p 49.70p 48.15p 49.50p 317099
11/12/2019 49.40p 50.00p 49.00p 49.00p 57542
10/12/2019 49.20p 52.40p 49.05p 50.00p 249699
09/12/2019 52.50p 52.50p 49.05p 50.50p 88862
06/12/2019 50.00p 51.40p 49.50p 51.00p 223774
05/12/2019 49.50p 50.20p 49.50p 49.75p 126595
04/12/2019 50.00p 50.60p 49.61p 49.65p 135639
03/12/2019 50.00p 51.70p 50.00p 50.00p 355979
02/12/2019 51.00p 53.42p 50.80p 50.80p 276883
29/11/2019 53.60p 53.60p 51.60p 52.00p 155196
28/11/2019 53.30p 53.60p 51.60p 52.00p 183143
27/11/2019 55.00p 55.00p 52.00p 53.60p 138083
26/11/2019 52.40p 54.80p 52.40p 54.00p 202992
25/11/2019 56.00p 56.00p 51.80p 54.10p 159092
22/11/2019 52.50p 55.90p 52.50p 55.80p 91144
21/11/2019 55.00p 55.60p 52.50p 54.50p 355274
20/11/2019 55.50p 56.74p 55.00p 55.30p 313137
19/11/2019 56.40p 57.50p 55.00p 55.00p 200124
18/11/2019 56.00p 57.50p 55.40p 56.00p 220465
15/11/2019 55.50p 57.00p 55.50p 57.00p 72511
14/11/2019 56.60p 57.30p 56.00p 56.00p 52802
13/11/2019 56.40p 57.00p 56.00p 56.80p 42268
12/11/2019 56.60p 58.00p 56.46p 57.30p 112203
11/11/2019 58.00p 58.00p 55.70p 56.40p 151713
08/11/2019 56.80p 57.50p 56.10p 56.70p 177536
07/11/2019 56.40p 58.80p 56.40p 57.00p 108479
06/11/2019 57.20p 59.00p 55.56p 56.10p 279636
05/11/2019 57.90p 58.00p 56.60p 56.60p 493261
04/11/2019 60.00p 60.00p 56.27p 57.80p 673074
01/11/2019 59.00p 60.70p 58.50p 59.20p 97478
31/10/2019 59.70p 59.70p 58.00p 58.40p 83400
30/10/2019 60.00p 60.00p 57.41p 58.00p 304748
29/10/2019 60.00p 60.90p 59.30p 60.10p 204436
28/10/2019 60.00p 60.70p 59.00p 59.00p 150289
25/10/2019 62.00p 62.00p 60.00p 60.00p 71387
24/10/2019 61.60p 61.80p 60.50p 61.80p 98022
23/10/2019 59.90p 61.20p 59.40p 61.20p 184925
22/10/2019 60.10p 61.60p 59.60p 59.90p 415112
21/10/2019 63.50p 63.50p 60.10p 61.50p 130798
18/10/2019 61.00p 62.90p 61.00p 62.70p 103890
17/10/2019 64.00p 64.10p 61.20p 61.70p 58067

*Close Price adjusted for both dividends and splits