Pharos Energy (PHAR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
12/07/2022 19.70p 20.70p 19.50p 19.60p 53432
11/07/2022 19.55p 20.49p 19.50p 19.60p 1512
08/07/2022 20.90p 20.90p 19.70p 19.70p 67215
07/07/2022 19.05p 20.70p 18.75p 20.35p 488881
06/07/2022 21.10p 21.20p 19.00p 19.00p 288089
05/07/2022 21.00p 21.10p 20.00p 21.00p 79404
04/07/2022 22.10p 22.35p 21.10p 21.25p 1336040
01/07/2022 22.10p 22.90p 21.48p 21.60p 409912
30/06/2022 22.00p 22.90p 21.40p 21.90p 674858
29/06/2022 21.70p 22.18p 21.30p 22.00p 203111
28/06/2022 22.60p 22.60p 21.70p 22.20p 1155116
27/06/2022 20.90p 22.70p 20.00p 21.95p 449446
24/06/2022 20.00p 20.90p 20.00p 20.20p 139808
23/06/2022 20.40p 21.00p 20.00p 20.40p 426593
22/06/2022 22.00p 22.20p 19.50p 20.70p 2227863
21/06/2022 22.60p 23.00p 22.10p 22.30p 131594
20/06/2022 24.00p 24.00p 21.50p 22.60p 2432355
17/06/2022 24.60p 25.15p 24.00p 24.00p 197371
16/06/2022 24.60p 25.50p 23.50p 25.00p 1073992
15/06/2022 24.60p 25.50p 24.60p 25.50p 55872
14/06/2022 25.00p 25.90p 24.43p 24.60p 615171
13/06/2022 25.00p 25.20p 24.80p 25.10p 160730
10/06/2022 25.60p 26.30p 25.13p 25.30p 281156
09/06/2022 25.50p 26.40p 25.50p 25.50p 310979
08/06/2022 25.30p 25.60p 24.50p 25.60p 298609
07/06/2022 24.00p 25.30p 23.80p 25.30p 192573
06/06/2022 24.40p 25.00p 23.50p 24.50p 439427
03/06/2022 24.60p 25.20p 23.54p 24.00p 636936
02/06/2022 24.60p 25.20p 23.54p 24.00p 636936
01/06/2022 24.60p 25.20p 23.54p 24.00p 636936
31/05/2022 24.70p 25.20p 24.27p 24.80p 713684
27/05/2022 25.10p 25.75p 25.00p 25.10p 306878
26/05/2022 24.80p 25.40p 24.10p 25.30p 29320
25/05/2022 23.90p 24.80p 23.50p 24.80p 159307
24/05/2022 25.50p 25.50p 24.05p 24.40p 1401383
23/05/2022 24.90p 26.20p 24.30p 25.60p 418846
20/05/2022 23.70p 24.54p 23.05p 24.30p 889261
19/05/2022 24.00p 24.00p 22.10p 22.60p 1446988
18/05/2022 24.40p 25.40p 24.00p 24.00p 659969
17/05/2022 24.40p 24.50p 24.00p 24.20p 147177
16/05/2022 25.00p 25.04p 23.80p 24.30p 361589
13/05/2022 24.70p 25.04p 24.55p 24.80p 227680
12/05/2022 25.00p 25.60p 24.40p 24.80p 534552
11/05/2022 25.30p 26.30p 24.70p 24.70p 269512
10/05/2022 25.00p 25.20p 24.08p 24.30p 1027148
09/05/2022 25.90p 26.70p 25.40p 25.50p 260616
06/05/2022 27.30p 27.50p 25.90p 25.90p 223748
05/05/2022 27.50p 27.70p 26.70p 27.50p 244428
04/05/2022 27.00p 27.30p 26.50p 26.90p 179485
03/05/2022 27.40p 27.50p 26.10p 26.80p 226124
02/05/2022 27.10p 27.10p 26.90p 26.90p 262198
29/04/2022 27.10p 27.10p 26.90p 26.90p 262198
28/04/2022 27.20p 27.32p 26.70p 27.00p 184105
27/04/2022 26.70p 27.60p 26.22p 26.70p 123947
26/04/2022 27.00p 27.00p 26.00p 26.00p 76709
25/04/2022 27.20p 27.20p 26.60p 27.00p 221301
22/04/2022 27.10p 28.90p 26.60p 27.00p 190823
21/04/2022 28.00p 28.30p 26.80p 26.80p 211343
20/04/2022 29.10p 29.29p 27.90p 27.90p 238838
19/04/2022 28.10p 29.89p 28.10p 29.10p 212671
18/04/2022 27.80p 28.84p 27.80p 28.15p 131788
15/04/2022 27.80p 28.84p 27.80p 28.15p 131788
14/04/2022 27.80p 28.84p 27.80p 28.15p 131788
13/04/2022 27.60p 28.88p 27.50p 27.80p 347229
12/04/2022 25.90p 27.50p 25.52p 27.50p 276001
11/04/2022 27.00p 27.07p 26.26p 26.30p 316050
08/04/2022 27.00p 27.02p 26.50p 27.00p 133377
07/04/2022 27.10p 27.40p 26.70p 27.00p 45363
06/04/2022 28.10p 28.23p 26.00p 26.10p 402781
05/04/2022 28.00p 28.60p 27.20p 28.00p 147417
04/04/2022 27.50p 27.50p 26.78p 27.30p 597895
01/04/2022 27.50p 29.90p 27.00p 27.30p 198318
31/03/2022 27.45p 27.54p 27.20p 27.40p 452333
30/03/2022 28.00p 28.30p 27.25p 27.70p 466468
29/03/2022 28.00p 28.45p 27.00p 27.50p 265308
28/03/2022 27.75p 29.00p 27.20p 27.40p 313104
25/03/2022 27.85p 28.25p 27.55p 27.80p 661362
24/03/2022 29.00p 29.59p 27.41p 27.55p 1085253
23/03/2022 28.70p 28.95p 26.30p 27.70p 394598
22/03/2022 28.95p 29.90p 28.55p 28.55p 524573
21/03/2022 28.00p 29.00p 27.60p 28.85p 1159050
18/03/2022 27.00p 28.00p 26.70p 27.60p 467428
17/03/2022 25.20p 27.00p 24.92p 26.88p 741232
16/03/2022 28.75p 28.75p 24.51p 24.90p 1416108
15/03/2022 29.00p 29.00p 26.98p 28.10p 1748902
14/03/2022 30.50p 30.50p 29.50p 29.50p 321687
11/03/2022 31.00p 31.00p 29.55p 30.45p 129391

*Close Price adjusted for both dividends and splits