Pharos Energy (PHAR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
31/05/2023 22.60p 22.90p 22.30p 22.45p 129791
30/05/2023 22.20p 22.90p 22.20p 22.60p 212543
26/05/2023 22.10p 23.00p 21.40p 22.70p 313274
25/05/2023 22.50p 23.00p 22.00p 22.35p 338027
24/05/2023 23.00p 23.00p 22.30p 22.30p 1395573
23/05/2023 22.50p 22.90p 22.40p 22.40p 316835
22/05/2023 22.50p 22.80p 22.00p 22.60p 163981
19/05/2023 22.50p 23.10p 22.50p 22.50p 173522
18/05/2023 22.60p 22.95p 22.30p 22.30p 72154
17/05/2023 22.60p 23.70p 22.60p 22.70p 1219421
16/05/2023 23.00p 23.10p 22.40p 22.70p 135128
15/05/2023 23.00p 23.00p 22.30p 22.30p 397728
12/05/2023 22.80p 23.00p 22.00p 22.30p 254869
11/05/2023 22.80p 23.00p 22.80p 22.90p 12365
10/05/2023 22.80p 23.00p 22.50p 22.90p 40787
09/05/2023 23.00p 23.00p 22.80p 23.00p 207341
05/05/2023 23.00p 23.20p 22.61p 22.90p 199078
04/05/2023 22.70p 23.00p 22.60p 22.60p 166686
03/05/2023 23.00p 23.00p 22.60p 22.60p 311943
02/05/2023 23.00p 23.00p 22.80p 22.80p 165166
28/04/2023 22.80p 23.10p 22.60p 23.10p 380167
27/04/2023 23.00p 23.10p 22.80p 23.10p 262552
26/04/2023 23.00p 23.00p 22.90p 22.90p 154891
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

*Close Price adjusted for both dividends and splits