Pharos Energy (PHAR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/01/2021 20.55p 20.70p 19.02p 19.20p 850089
22/01/2021 20.00p 20.40p 19.01p 19.86p 5079412
21/01/2021 21.25p 22.70p 20.78p 21.35p 247427
20/01/2021 21.00p 21.55p 20.75p 21.00p 76971
19/01/2021 20.95p 21.50p 20.80p 21.10p 337659
18/01/2021 21.40p 21.55p 20.75p 20.75p 385508
15/01/2021 20.75p 21.25p 20.75p 20.75p 513381
14/01/2021 20.60p 21.00p 20.50p 21.00p 216069
13/01/2021 20.25p 20.95p 20.25p 20.80p 947646
12/01/2021 20.30p 20.75p 19.61p 19.90p 608027
11/01/2021 20.15p 20.51p 19.72p 20.20p 2192869
08/01/2021 19.84p 20.45p 19.60p 20.30p 1071374
07/01/2021 19.40p 19.88p 19.00p 19.67p 947837
06/01/2021 18.50p 19.36p 18.07p 19.26p 1109467
05/01/2021 18.50p 18.78p 17.93p 18.10p 510649
04/01/2021 19.04p 19.48p 18.42p 18.70p 497104
31/12/2020 18.50p 18.58p 18.15p 18.50p 56513
30/12/2020 18.30p 18.92p 17.00p 18.00p 471245
29/12/2020 18.30p 18.98p 18.30p 18.38p 291362
28/12/2020 18.34p 18.98p 18.16p 18.37p 167117
24/12/2020 18.34p 18.98p 18.16p 18.37p 167117
23/12/2020 18.08p 18.32p 17.20p 18.20p 213704
22/12/2020 17.92p 18.34p 17.70p 18.34p 469920
21/12/2020 19.00p 19.00p 16.40p 17.94p 1013368
18/12/2020 18.20p 19.64p 17.89p 19.00p 2024261
17/12/2020 18.28p 18.48p 17.74p 18.00p 223904
16/12/2020 18.06p 18.42p 17.90p 17.95p 211998
15/12/2020 18.02p 18.24p 17.62p 18.24p 422643
14/12/2020 17.20p 18.80p 17.10p 17.50p 1353589
11/12/2020 17.06p 17.62p 16.22p 16.81p 619507
10/12/2020 16.90p 17.28p 16.11p 17.00p 402297
09/12/2020 17.00p 17.08p 16.80p 16.96p 625954
08/12/2020 16.38p 17.06p 16.20p 16.70p 174092
07/12/2020 16.64p 17.08p 16.60p 16.70p 111668
04/12/2020 16.70p 17.00p 16.02p 16.98p 534458
03/12/2020 16.94p 17.00p 16.28p 17.00p 292281
02/12/2020 17.16p 17.48p 16.50p 16.70p 759339
01/12/2020 16.78p 17.48p 16.50p 16.50p 469762
30/11/2020 16.94p 17.22p 16.35p 16.70p 246262
27/11/2020 17.16p 17.62p 16.02p 16.60p 1010065
26/11/2020 16.02p 17.26p 16.00p 17.10p 1321990
25/11/2020 16.24p 16.50p 15.02p 16.20p 853727
24/11/2020 14.10p 16.45p 14.10p 16.02p 1630206
23/11/2020 13.26p 14.08p 13.00p 13.89p 498277
20/11/2020 13.74p 14.00p 13.41p 13.72p 274683
19/11/2020 13.40p 13.62p 13.10p 13.34p 181636
18/11/2020 13.10p 13.96p 12.96p 13.58p 788542
17/11/2020 13.98p 14.10p 13.08p 13.40p 1808042
16/11/2020 14.00p 14.00p 13.36p 13.66p 1106991
13/11/2020 13.40p 13.96p 13.08p 13.96p 448941
12/11/2020 12.58p 14.00p 11.50p 14.00p 536436
10/11/2020 12.58p 12.98p 12.04p 12.70p 619550
09/11/2020 11.90p 13.00p 11.73p 13.00p 472071
06/11/2020 11.74p 12.68p 11.30p 11.98p 203707
05/11/2020 12.40p 12.98p 11.18p 12.10p 72837
04/11/2020 11.60p 13.00p 11.50p 13.00p 54941
03/11/2020 11.70p 12.98p 11.32p 12.20p 86387
02/11/2020 11.52p 12.14p 11.16p 11.26p 388358
30/10/2020 12.38p 13.02p 11.22p 12.40p 414979
29/10/2020 12.78p 13.14p 11.26p 11.27p 113162
28/10/2020 11.82p 12.48p 11.50p 11.62p 436001
27/10/2020 13.70p 13.70p 11.93p 12.30p 318213
26/10/2020 14.22p 15.00p 12.64p 12.89p 298662
23/10/2020 12.90p 15.00p 12.02p 14.40p 1461617
22/10/2020 13.00p 13.22p 12.30p 12.98p 1596442
21/10/2020 12.00p 13.00p 11.24p 12.50p 672974
20/10/2020 11.40p 12.94p 11.05p 11.52p 280741
19/10/2020 11.78p 11.78p 10.86p 11.78p 49135
16/10/2020 10.98p 11.95p 10.62p 11.78p 408365
15/10/2020 11.30p 11.86p 10.50p 10.62p 478020
14/10/2020 11.32p 11.90p 10.56p 11.90p 85676
13/10/2020 11.18p 11.34p 10.94p 11.30p 41722
12/10/2020 11.00p 11.88p 10.52p 11.80p 104754
09/10/2020 11.00p 11.90p 10.56p 11.64p 528126
08/10/2020 11.14p 11.25p 10.52p 11.24p 393982
07/10/2020 10.70p 11.48p 10.50p 11.30p 279292
06/10/2020 10.86p 11.10p 10.47p 10.70p 170752
05/10/2020 10.72p 11.03p 10.50p 10.90p 249058
02/10/2020 10.98p 11.24p 10.56p 11.00p 58208
01/10/2020 10.76p 11.90p 10.50p 11.90p 73628
30/09/2020 10.50p 10.95p 10.50p 10.50p 65942
29/09/2020 11.22p 11.32p 10.50p 10.56p 307712
28/09/2020 11.50p 11.55p 10.62p 10.66p 66478
25/09/2020 11.56p 11.70p 10.62p 11.10p 156275
24/09/2020 10.76p 11.66p 10.59p 11.00p 563142
23/09/2020 11.44p 11.90p 11.00p 11.39p 473486
22/09/2020 10.94p 11.62p 10.62p 11.10p 263835
21/09/2020 11.74p 12.22p 10.44p 11.90p 626757
18/09/2020 11.80p 12.84p 11.79p 12.80p 681662
17/09/2020 12.22p 12.78p 11.90p 11.90p 584336
16/09/2020 12.88p 13.36p 12.00p 12.20p 166201
15/09/2020 12.84p 13.16p 12.50p 12.74p 370334
14/09/2020 13.50p 14.22p 12.60p 12.60p 573098
11/09/2020 13.40p 15.40p 13.00p 13.02p 1314786
10/09/2020 12.90p 13.50p 12.82p 12.82p 250069
09/09/2020 13.06p 13.98p 12.90p 12.90p 316154
08/09/2020 13.50p 14.20p 13.00p 13.00p 519118
07/09/2020 13.60p 14.30p 13.22p 13.26p 120191
04/09/2020 13.76p 14.24p 13.20p 13.20p 379523
03/09/2020 14.32p 14.50p 13.50p 13.50p 89012
02/09/2020 14.20p 14.20p 13.55p 13.74p 226151
01/09/2020 13.80p 15.00p 13.50p 14.20p 256316
31/08/2020 14.12p 14.68p 13.80p 13.80p 186962
28/08/2020 14.12p 14.68p 13.80p 13.80p 186962
27/08/2020 14.70p 14.70p 14.10p 14.20p 113336
26/08/2020 15.02p 15.52p 14.14p 14.60p 858810
25/08/2020 15.80p 15.80p 14.78p 15.00p 147351
24/08/2020 15.40p 15.78p 14.52p 15.60p 70579
21/08/2020 14.88p 15.56p 14.42p 14.86p 114737
20/08/2020 15.40p 15.98p 14.42p 14.71p 270829
19/08/2020 15.06p 15.68p 14.92p 15.30p 72191
18/08/2020 14.80p 15.98p 14.80p 14.92p 355118
17/08/2020 15.98p 15.98p 15.10p 15.30p 128745
14/08/2020 15.42p 16.00p 14.82p 16.00p 375609
13/08/2020 15.52p 15.96p 15.39p 15.62p 287024
12/08/2020 15.24p 16.00p 14.80p 16.00p 292429
11/08/2020 14.74p 15.76p 14.22p 15.06p 822048
10/08/2020 14.00p 15.00p 14.00p 15.00p 282235
07/08/2020 15.28p 15.30p 14.52p 14.52p 259901
06/08/2020 14.50p 15.30p 14.00p 15.30p 420533
05/08/2020 14.70p 15.28p 14.12p 14.20p 211680
04/08/2020 14.70p 15.24p 14.02p 14.40p 505765
03/08/2020 14.12p 14.78p 13.52p 13.84p 295131
31/07/2020 14.02p 14.98p 13.60p 14.10p 725484
30/07/2020 14.28p 14.98p 13.94p 14.70p 688952
29/07/2020 14.44p 14.98p 14.08p 14.36p 138875
28/07/2020 14.28p 14.98p 14.06p 14.34p 266237
27/07/2020 14.40p 15.08p 14.02p 14.50p 660754
24/07/2020 15.02p 15.28p 14.50p 14.60p 187047
23/07/2020 15.10p 15.30p 14.77p 15.10p 256083
22/07/2020 15.28p 15.30p 14.44p 15.30p 236396
21/07/2020 14.70p 15.28p 14.42p 15.00p 405111
20/07/2020 15.50p 15.98p 14.18p 15.00p 968865
17/07/2020 15.20p 15.98p 14.52p 15.10p 661403
16/07/2020 16.00p 16.44p 14.96p 15.06p 493516
15/07/2020 16.22p 16.88p 15.42p 15.86p 235841
14/07/2020 15.40p 16.48p 14.98p 16.00p 821454
13/07/2020 16.40p 16.88p 15.28p 15.72p 468985
10/07/2020 16.44p 16.48p 15.22p 15.60p 814487
09/07/2020 17.02p 17.58p 16.20p 16.20p 970023
08/07/2020 17.24p 17.78p 16.90p 17.00p 650989
07/07/2020 17.32p 17.98p 16.82p 17.38p 489099
06/07/2020 17.18p 17.70p 16.80p 17.70p 625063
03/07/2020 17.40p 17.50p 16.60p 16.72p 625404
02/07/2020 17.94p 17.98p 16.72p 17.40p 839641
01/07/2020 17.44p 17.98p 16.80p 17.08p 628353
30/06/2020 17.80p 17.80p 16.75p 17.76p 740621
29/06/2020 17.26p 17.97p 16.78p 17.52p 933139
26/06/2020 17.66p 18.34p 16.91p 17.18p 975691
25/06/2020 18.30p 18.82p 16.55p 17.00p 1289747
24/06/2020 19.10p 19.10p 17.66p 18.20p 1799408
23/06/2020 17.48p 19.14p 17.20p 18.92p 5359529
22/06/2020 16.20p 17.48p 15.14p 17.24p 2120651
19/06/2020 15.20p 16.87p 14.48p 15.94p 12743922
18/06/2020 15.02p 15.40p 13.94p 14.20p 2631818
17/06/2020 15.90p 16.61p 14.14p 15.00p 3770493
16/06/2020 17.28p 17.28p 15.15p 15.90p 7869621
15/06/2020 18.36p 18.36p 16.26p 17.28p 898818
12/06/2020 18.52p 18.89p 17.65p 17.82p 1569023
11/06/2020 19.14p 19.88p 17.13p 19.50p 546518
10/06/2020 19.10p 20.70p 19.10p 20.00p 536032
09/06/2020 21.45p 21.90p 19.05p 19.70p 1535233
08/06/2020 19.50p 24.20p 19.20p 20.55p 4182518
05/06/2020 18.28p 19.10p 17.49p 18.96p 1522934
04/06/2020 17.50p 18.48p 17.38p 17.84p 684599
03/06/2020 17.80p 18.98p 16.89p 17.60p 1679417
02/06/2020 16.30p 18.10p 16.02p 17.80p 2469636
01/06/2020 14.58p 16.26p 14.58p 16.26p 1084864
29/05/2020 14.00p 15.32p 13.74p 14.58p 3868364
28/05/2020 15.18p 15.18p 14.02p 14.50p 988613
27/05/2020 15.10p 15.18p 14.34p 15.00p 801244
26/05/2020 14.94p 16.24p 14.48p 15.06p 1171732
25/05/2020 15.38p 16.16p 14.64p 15.00p 973975
22/05/2020 15.38p 16.16p 14.64p 15.00p 973975
21/05/2020 15.80p 16.29p 14.37p 15.62p 1889630
20/05/2020 14.20p 16.10p 13.69p 15.22p 1867272
19/05/2020 14.10p 14.38p 13.48p 13.78p 930739
18/05/2020 13.86p 14.10p 12.82p 13.84p 2121439
15/05/2020 13.34p 14.63p 12.80p 12.80p 1205653
14/05/2020 14.60p 15.20p 13.24p 13.42p 869336
13/05/2020 15.00p 16.26p 14.66p 14.82p 995492
12/05/2020 16.58p 17.14p 15.40p 15.50p 3237672
11/05/2020 16.80p 17.18p 15.38p 16.50p 1527707
08/05/2020 18.00p 18.00p 16.28p 16.80p 1984070
07/05/2020 18.00p 18.00p 16.28p 16.80p 1984070
06/05/2020 18.50p 18.50p 16.25p 16.94p 643570
05/05/2020 17.78p 18.70p 16.88p 18.00p 757083
04/05/2020 17.08p 17.65p 16.10p 16.82p 400851
01/05/2020 18.24p 18.38p 16.56p 16.56p 491417
30/04/2020 16.92p 18.91p 16.50p 17.90p 1716225
29/04/2020 15.36p 17.00p 15.36p 17.00p 1135075
28/04/2020 16.00p 16.48p 15.22p 15.82p 1153938
27/04/2020 17.08p 18.47p 16.02p 16.06p 469764
24/04/2020 18.14p 19.64p 16.54p 17.30p 669067
23/04/2020 16.10p 18.98p 16.00p 17.60p 2202439
22/04/2020 13.96p 16.00p 13.42p 16.00p 1175874
21/04/2020 14.52p 15.04p 12.40p 14.40p 1286851
20/04/2020 15.40p 16.37p 14.09p 15.00p 650284
17/04/2020 14.60p 16.68p 14.06p 14.96p 801231
16/04/2020 13.66p 15.60p 13.66p 15.00p 850277

*Close Price adjusted for both dividends and splits