20.00p-0.20 (-0.99%)27 Jun 2022, 12:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pharos Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 24, 202220.00p20.90p20.00p20.20p139,808
Jun 23, 202220.40p21.00p20.00p20.40p426,593
Jun 22, 202222.00p22.20p19.50p20.70p2,227,863
Jun 21, 202222.60p23.00p22.10p22.30p131,594
Jun 20, 202224.00p24.00p21.50p22.60p2,433,941
Jun 17, 202224.60p25.15p24.00p24.00p197,371
Jun 16, 202224.60p25.50p23.50p25.00p1,073,992
Jun 15, 202224.60p25.50p24.60p25.50p55,872
Jun 14, 202225.00p25.90p24.43p24.60p615,171
Jun 13, 202225.00p25.20p24.80p25.10p160,730
Jun 10, 202225.60p26.30p25.13p25.30p281,156
Jun 9, 202225.50p26.40p25.50p25.50p448,979
Jun 8, 202225.30p25.60p24.50p25.60p298,609
Jun 7, 202224.00p25.30p23.80p25.30p192,573
Jun 6, 202224.40p25.00p23.50p24.50p439,427
Jun 1, 202224.60p25.20p23.54p24.00p636,936
May 31, 202224.70p25.20p24.27p24.80p713,684
May 30, 202224.80p25.20p24.71p24.90p220,131
May 27, 202225.10p25.75p25.00p25.10p306,878
May 26, 202224.80p25.40p24.10p25.30p29,320
May 25, 202223.90p24.80p23.50p24.80p159,307
May 24, 202225.50p25.50p24.05p24.40p1,401,383
May 23, 202224.90p26.20p24.30p25.60p418,846
May 20, 202223.70p24.54p23.05p24.30p889,261
May 19, 202224.00p24.00p22.10p22.60p1,646,988
May 18, 202224.40p25.40p24.00p24.00p659,969
May 17, 202224.40p24.50p24.00p24.20p147,177
May 16, 202225.00p25.04p23.80p24.30p361,589
May 13, 202224.70p25.04p24.55p24.80p227,680
May 12, 202225.00p25.60p24.40p24.80p534,552
May 11, 202225.30p26.30p24.70p24.70p269,512
May 10, 202225.00p25.20p24.08p24.30p1,028,215
May 9, 202225.90p26.70p25.40p25.50p261,370
May 6, 202227.30p27.50p25.90p25.90p225,566
May 5, 202227.50p27.70p26.70p27.50p246,095
May 4, 202227.00p27.30p26.50p26.90p194,082
May 3, 202227.40p27.50p26.10p26.80p233,528
Apr 29, 202227.10p27.10p26.90p26.90p267,580
Apr 28, 202227.20p27.32p26.70p27.00p189,868
Apr 27, 202226.70p27.60p26.22p26.70p124,067
Apr 26, 202227.00p27.00p26.00p26.00p76,709
Apr 25, 202227.20p27.20p26.60p27.00p221,301
Apr 22, 202227.10p28.90p26.60p27.00p190,823
Apr 21, 202228.00p28.30p26.80p26.80p211,343
Apr 20, 202229.10p29.29p27.90p27.90p238,838
Apr 19, 202228.10p29.89p28.10p29.10p212,671
Apr 14, 202227.80p28.84p27.80p28.15p131,788
Apr 13, 202227.60p28.88p27.50p27.80p347,229
Apr 12, 202225.90p27.50p25.52p27.50p276,001
Apr 11, 202227.00p27.07p26.26p26.30p316,050
Showing 1 to 50 of 251