Pharos Energy (PHAR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
09/02/2024 19.90p 20.50p 19.68p 20.50p 273969
08/02/2024 20.10p 20.10p 19.55p 19.83p 113475
07/02/2024 20.70p 20.88p 19.55p 20.10p 127565
06/02/2024 19.90p 21.70p 19.90p 19.90p 10337
05/02/2024 20.80p 21.60p 20.10p 20.80p 162792
02/02/2024 20.10p 21.70p 20.10p 20.90p 114766
01/02/2024 21.00p 21.90p 20.60p 21.00p 12735
31/01/2024 21.90p 21.90p 21.50p 21.50p 64377
30/01/2024 21.50p 21.90p 20.10p 21.00p 45845
29/01/2024 21.50p 21.90p 21.50p 21.50p 97796
26/01/2024 21.90p 21.40p 20.45p 20.45p 49194
25/01/2024 21.90p 21.90p 21.10p 21.75p 309706
24/01/2024 20.10p 21.90p 20.00p 21.55p 212991
23/01/2024 21.10p 21.80p 20.39p 21.10p 43086
22/01/2024 19.85p 21.90p 19.85p 19.85p 207604
19/01/2024 21.00p 21.90p 20.00p 20.00p 491353
18/01/2024 20.30p 22.00p 20.30p 20.30p 157957
17/01/2024 21.00p 22.00p 20.30p 22.00p 492247
16/01/2024 22.40p 22.50p 21.48p 21.60p 226913
15/01/2024 22.50p 22.50p 21.78p 22.50p 11634
12/01/2024 22.00p 22.50p 21.70p 21.80p 290691
11/01/2024 22.70p 22.90p 21.30p 21.50p 243927
10/01/2024 22.40p 22.40p 21.55p 21.55p 46106
09/01/2024 22.00p 22.60p 21.50p 22.10p 81733
08/01/2024 21.10p 22.48p 21.10p 22.40p 60169
05/01/2024 21.10p 22.90p 21.10p 21.90p 30099
04/01/2024 21.40p 22.50p 21.10p 21.90p 163496
03/01/2024 22.50p 22.90p 21.62p 21.75p 18176
02/01/2024 22.50p 22.80p 21.10p 22.50p 227536
29/12/2023 21.30p 23.00p 21.30p 21.30p 22802
28/12/2023 22.80p 22.80p 21.59p 22.30p 108763
27/12/2023 22.50p 22.90p 20.50p 22.60p 202165
22/12/2023 22.50p 22.80p 21.50p 22.50p 190304
21/12/2023 22.00p 22.40p 22.00p 22.00p 182088
20/12/2023 22.00p 22.50p 20.81p 22.00p 732467
19/12/2023 22.00p 22.50p 20.70p 21.80p 915534
18/12/2023 22.00p 22.62p 21.60p 21.60p 1578211
15/12/2023 22.70p 22.90p 21.60p 22.00p 287686
14/12/2023 22.00p 22.70p 21.82p 22.70p 99985
13/12/2023 20.50p 22.80p 20.50p 22.00p 273519
12/12/2023 21.50p 22.90p 21.50p 21.50p 61260
11/12/2023 22.30p 22.30p 20.10p 21.90p 373246
08/12/2023 21.40p 22.50p 21.32p 22.00p 341980
07/12/2023 22.30p 22.50p 21.10p 22.30p 176364
06/12/2023 21.80p 21.80p 20.60p 21.80p 6064
05/12/2023 21.80p 22.50p 21.00p 21.75p 144308
04/12/2023 22.00p 22.00p 20.82p 22.00p 66773
01/12/2023 21.70p 22.00p 20.75p 22.00p 61947
30/11/2023 20.70p 21.90p 20.60p 21.20p 397779
29/11/2023 21.50p 21.92p 21.24p 21.90p 120985
28/11/2023 20.60p 21.90p 20.00p 21.80p 525929
27/11/2023 20.10p 21.96p 20.00p 21.55p 377175
24/11/2023 20.10p 22.42p 20.10p 21.90p 237445
23/11/2023 21.40p 22.50p 21.30p 22.00p 31549
22/11/2023 22.00p 22.00p 20.90p 20.90p 162822
21/11/2023 22.20p 22.50p 21.10p 22.00p 132719
20/11/2023 22.00p 22.00p 21.42p 21.70p 220649
17/11/2023 22.30p 22.40p 21.80p 21.80p 220988
16/11/2023 22.40p 22.40p 21.60p 22.40p 172119
15/11/2023 22.50p 23.00p 20.43p 21.90p 764401
14/11/2023 22.90p 23.00p 22.10p 22.60p 417038
13/11/2023 23.00p 23.00p 22.50p 22.80p 435085
10/11/2023 22.90p 23.50p 22.70p 23.30p 566536
09/11/2023 23.70p 23.78p 22.76p 22.80p 18776
08/11/2023 23.00p 24.23p 22.70p 23.20p 307961
07/11/2023 22.70p 22.70p 21.50p 22.50p 187267
06/11/2023 21.10p 22.50p 21.10p 22.30p 385804
03/11/2023 22.50p 22.50p 22.20p 22.20p 215173
02/11/2023 22.50p 22.50p 21.49p 22.20p 320619
01/11/2023 22.00p 22.50p 21.10p 22.50p 328819
31/10/2023 22.60p 22.90p 22.40p 22.50p 228881
30/10/2023 21.90p 22.70p 21.90p 22.10p 408614
27/10/2023 21.50p 22.00p 21.09p 22.00p 570746
26/10/2023 21.40p 22.50p 21.29p 22.10p 1041323
25/10/2023 22.50p 22.60p 21.44p 22.50p 26845
24/10/2023 22.80p 22.80p 21.00p 22.40p 489056
23/10/2023 22.60p 23.29p 22.10p 22.60p 97912
20/10/2023 22.80p 23.00p 22.18p 22.30p 799522
19/10/2023 22.10p 23.00p 22.10p 22.60p 60839
18/10/2023 22.50p 23.10p 22.14p 22.90p 3924315
17/10/2023 22.80p 23.10p 22.10p 22.70p 2196898
16/10/2023 23.30p 24.00p 22.30p 22.60p 942655
13/10/2023 22.30p 23.00p 21.87p 22.50p 653164
12/10/2023 22.80p 22.80p 22.19p 22.30p 696758
11/10/2023 22.00p 22.80p 22.00p 22.30p 1189207
10/10/2023 23.00p 23.00p 22.20p 22.80p 244744
09/10/2023 22.20p 22.70p 21.00p 22.30p 671197
06/10/2023 22.70p 22.80p 21.10p 22.20p 199490
05/10/2023 22.60p 22.80p 21.27p 22.20p 196049
04/10/2023 21.40p 22.90p 21.25p 22.10p 1017932
03/10/2023 22.60p 23.10p 21.50p 21.50p 1878400
02/10/2023 22.80p 23.00p 22.50p 22.70p 166973
29/09/2023 22.50p 23.00p 22.50p 22.80p 134686
28/09/2023 23.00p 23.30p 22.80p 22.80p 239373
27/09/2023 23.80p 23.80p 22.90p 22.90p 1644592
26/09/2023 23.00p 23.00p 22.50p 22.70p 363616
25/09/2023 23.00p 23.00p 21.00p 21.00p 141842
22/09/2023 22.80p 23.00p 21.69p 22.40p 819534
21/09/2023 23.00p 23.00p 21.39p 22.90p 684698
20/09/2023 23.00p 23.00p 21.39p 22.90p 98934
19/09/2023 23.00p 23.00p 21.60p 22.70p 132333
18/09/2023 23.00p 23.00p 21.40p 22.50p 1052510
15/09/2023 22.80p 23.00p 21.10p 23.00p 550032
14/09/2023 22.70p 23.10p 21.57p 22.80p 586408
13/09/2023 23.10p 23.10p 22.70p 22.70p 83931
12/09/2023 23.10p 23.30p 22.00p 22.20p 166482
11/09/2023 23.10p 23.10p 22.00p 23.00p 185224
08/09/2023 24.00p 24.00p 22.69p 22.80p 26447
07/09/2023 23.00p 23.20p 22.55p 23.20p 71697
06/09/2023 23.00p 24.00p 22.58p 22.90p 286113
05/09/2023 23.00p 23.00p 22.10p 22.90p 37877
04/09/2023 23.00p 23.00p 21.10p 22.00p 183260
01/09/2023 23.00p 23.00p 21.10p 22.50p 98156
31/08/2023 22.70p 23.00p 21.46p 22.60p 18382
30/08/2023 22.70p 22.70p 21.40p 22.60p 27583
29/08/2023 23.00p 23.00p 21.42p 22.60p 269352
25/08/2023 22.90p 23.00p 22.26p 22.50p 107158
24/08/2023 23.00p 23.00p 22.20p 22.70p 135578
23/08/2023 21.90p 23.00p 21.32p 22.40p 372842
22/08/2023 21.00p 23.00p 21.00p 21.80p 147840
21/08/2023 22.50p 22.50p 21.60p 22.00p 185753
18/08/2023 23.40p 23.50p 21.00p 21.00p 169098
17/08/2023 22.80p 23.90p 22.40p 22.85p 96554
16/08/2023 23.00p 23.80p 22.60p 23.00p 45135
15/08/2023 22.90p 24.30p 22.17p 23.00p 180486
14/08/2023 24.70p 24.70p 22.40p 23.00p 336115
11/08/2023 23.90p 23.90p 23.00p 23.00p 159923
10/08/2023 24.20p 24.20p 23.50p 23.50p 298717
09/08/2023 24.00p 24.00p 23.00p 23.80p 236365
08/08/2023 24.50p 25.00p 23.10p 24.30p 107257
07/08/2023 23.50p 24.00p 23.00p 23.30p 54064
04/08/2023 23.00p 23.90p 22.10p 22.10p 229555
03/08/2023 24.00p 24.00p 23.00p 23.00p 92755
02/08/2023 24.00p 24.00p 23.00p 23.60p 61044
01/08/2023 24.00p 24.90p 23.00p 23.00p 182970
31/07/2023 24.50p 25.00p 23.55p 24.20p 384669
28/07/2023 24.00p 25.00p 23.80p 24.00p 124193
27/07/2023 24.00p 24.00p 22.34p 23.70p 339132
26/07/2023 23.50p 24.00p 22.10p 23.60p 9192
25/07/2023 23.60p 23.60p 22.10p 23.50p 76241
24/07/2023 23.60p 23.60p 22.25p 23.50p 126588
21/07/2023 23.40p 23.70p 22.90p 23.40p 339284
20/07/2023 23.80p 23.80p 22.90p 22.90p 263713
19/07/2023 23.00p 23.00p 22.30p 22.90p 75649
18/07/2023 23.50p 23.50p 22.00p 22.00p 88543
17/07/2023 23.50p 23.50p 22.30p 22.30p 122088
14/07/2023 22.90p 23.40p 22.30p 22.80p 106817
13/07/2023 22.90p 23.00p 22.30p 22.80p 134707
12/07/2023 22.80p 23.00p 22.32p 22.50p 189083
11/07/2023 22.20p 22.50p 22.00p 22.20p 299049
10/07/2023 22.40p 22.40p 21.26p 22.40p 83067
07/07/2023 22.50p 22.50p 21.50p 21.50p 108642
06/07/2023 22.70p 22.71p 21.27p 21.90p 155451
05/07/2023 22.80p 22.80p 22.30p 22.40p 58608
04/07/2023 22.80p 22.80p 22.30p 22.80p 83529
03/07/2023 22.40p 22.70p 22.20p 22.30p 73015
30/06/2023 22.70p 22.70p 22.00p 22.00p 170424
29/06/2023 22.60p 22.60p 22.10p 22.10p 66155
28/06/2023 22.70p 22.70p 22.00p 22.00p 148396
27/06/2023 22.00p 22.90p 22.00p 22.10p 162757
26/06/2023 23.00p 23.00p 22.20p 22.20p 117797
23/06/2023 23.00p 23.00p 22.00p 22.40p 71814
22/06/2023 23.00p 23.00p 22.00p 22.20p 100711
21/06/2023 22.20p 22.45p 22.20p 22.30p 266811
20/06/2023 22.30p 22.50p 22.00p 22.00p 203434
19/06/2023 22.20p 22.50p 22.20p 22.30p 175543
16/06/2023 22.00p 22.80p 21.50p 22.00p 87429
15/06/2023 22.00p 22.90p 21.63p 22.00p 206279
14/06/2023 22.50p 22.90p 22.00p 22.50p 416645
13/06/2023 22.00p 22.55p 22.00p 22.30p 285482
12/06/2023 22.30p 22.50p 22.00p 22.00p 397101
09/06/2023 22.40p 23.40p 22.15p 22.15p 68235
08/06/2023 22.40p 23.40p 21.60p 22.00p 166323
07/06/2023 22.30p 23.00p 22.30p 22.40p 116563
06/06/2023 22.40p 22.80p 22.09p 22.50p 241888
05/06/2023 22.60p 23.00p 22.50p 22.50p 130778
02/06/2023 22.50p 22.89p 22.30p 22.30p 24894
01/06/2023 22.50p 23.00p 22.50p 22.50p 39513

*Close Price adjusted for both dividends and splits