1. Share Prices

  2. Pharos Energy PLC (PHAR)

23.50p+0.30 (+1.29%)08 May 2024, 13:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pharos Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 202423.50p23.80p22.90p23.20p294,109
May 3, 202423.20p23.70p22.80p23.00p161,247
May 2, 202423.70p23.70p22.80p23.25p6,188
May 1, 202423.70p23.70p23.00p23.15p87,141
Apr 30, 202422.80p23.70p22.80p23.80p29,032
Apr 29, 202423.80p23.80p22.80p22.90p86,129
Apr 26, 202423.00p23.40p22.00p23.00p435,005
Apr 25, 202422.80p23.10p22.80p23.00p134,053
Apr 24, 202423.10p23.80p23.10p23.10p1,793
Apr 23, 202423.00p23.70p23.00p23.40p13,628
Apr 22, 202423.10p23.70p23.00p23.70p177,489
Apr 19, 202423.40p23.70p22.92p23.40p178,944
Apr 18, 202423.00p23.80p23.00p23.60p86,663
Apr 17, 202423.10p23.80p22.73p23.55p73,706
Apr 16, 202423.20p23.20p22.50p23.20p174,253
Apr 15, 202422.60p23.00p20.95p22.80p191,684
Apr 12, 202422.90p23.00p21.77p23.00p240,879
Apr 11, 202422.10p22.28p21.75p22.35p141,383
Apr 10, 202422.00p22.18p20.73p22.25p103,574
Apr 9, 202421.60p22.07p21.60p21.80p202,497
Apr 8, 202421.10p21.60p20.50p21.60p166,774
Apr 5, 202421.10p21.80p20.90p21.70p113,436
Apr 4, 202421.30p21.50p21.16p21.55p353,250
Apr 3, 202420.30p21.40p20.00p21.20p296,533
Apr 2, 202421.10p21.17p20.10p20.10p607,724
Mar 28, 202421.10p21.10p20.70p21.00p228,053
Mar 27, 202421.00p21.40p20.10p21.10p510,452
Mar 26, 202420.50p21.40p20.00p21.00p349,081
Mar 25, 202420.10p21.10p18.95p20.80p1,647,960
Mar 22, 202420.40p20.50p19.02p20.40p908,957
Mar 21, 202420.90p20.90p20.00p20.50p7,090
Mar 20, 202420.00p20.90p19.50p20.90p80,720
Mar 19, 202419.54p20.90p19.30p20.50p61,964
Mar 18, 202419.25p20.70p18.31p20.00p63,776
Mar 15, 202419.25p19.51p18.25p19.25p144,821
Mar 14, 202419.20p19.25p18.05p18.85p266,874
Mar 13, 202418.80p19.95p18.80p19.20p374,908
Mar 12, 202419.00p19.20p18.18p18.70p168,694
Mar 11, 202419.00p20.36p19.00p19.13p123,105
Mar 8, 202419.50p20.00p19.00p19.00p154,201
Mar 7, 202419.35p19.95p19.05p19.43p191,552
Mar 6, 202419.70p19.75p19.00p19.00p108,037
Mar 5, 202419.80p19.80p19.27p19.23p215,465
Mar 4, 202419.50p21.00p19.25p19.25p123,618
Mar 1, 202419.75p21.16p19.00p19.55p585,535
Feb 29, 202419.50p21.10p19.50p19.50p992
Feb 28, 202419.35p21.20p19.33p20.10p300,023
Feb 27, 202419.80p20.10p19.05p19.50p533,085
Feb 26, 202419.55p20.20p19.17p20.00p202,759
Feb 23, 202420.40p20.70p20.00p20.50p105,320
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC192.0016.36
Osb Group PLC450.004.90
W.A.G Payment Solutions PLC69.004.55
Wizz Air Holdings PLC2,176.004.51
Wetherspoon ( J.D.) PLC754.503.71
International Consolidated Airlines Group S.A.183.903.66