- Share Prices
Pharos Energy PLC (PHAR)
23.00p-0.10 (-0.44%)25 Apr 2024, 09:54
Pharos Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 24, 2024 | 23.10p | 23.80p | 23.10p | 23.10p | 1,793 |
Apr 23, 2024 | 23.00p | 23.70p | 23.00p | 23.40p | 13,628 |
Apr 22, 2024 | 23.10p | 23.70p | 23.00p | 23.70p | 177,489 |
Apr 19, 2024 | 23.40p | 23.70p | 22.92p | 23.40p | 178,944 |
Apr 18, 2024 | 23.00p | 23.80p | 23.00p | 23.60p | 86,663 |
Apr 17, 2024 | 23.10p | 23.80p | 22.73p | 23.55p | 73,706 |
Apr 16, 2024 | 23.20p | 23.20p | 22.50p | 23.20p | 174,253 |
Apr 15, 2024 | 22.60p | 23.00p | 20.95p | 22.80p | 191,684 |
Apr 12, 2024 | 22.90p | 23.00p | 21.77p | 23.00p | 240,879 |
Apr 11, 2024 | 22.10p | 22.28p | 21.75p | 22.35p | 141,383 |
Apr 10, 2024 | 22.00p | 22.18p | 20.73p | 22.25p | 103,574 |
Apr 9, 2024 | 21.60p | 22.07p | 21.60p | 21.80p | 202,497 |
Apr 8, 2024 | 21.10p | 21.60p | 20.50p | 21.60p | 166,774 |
Apr 5, 2024 | 21.10p | 21.80p | 20.90p | 21.70p | 113,436 |
Apr 4, 2024 | 21.30p | 21.50p | 21.16p | 21.55p | 353,250 |
Apr 3, 2024 | 20.30p | 21.40p | 20.00p | 21.20p | 296,533 |
Apr 2, 2024 | 21.10p | 21.17p | 20.10p | 20.10p | 607,724 |
Mar 28, 2024 | 21.10p | 21.10p | 20.70p | 21.00p | 228,053 |
Mar 27, 2024 | 21.00p | 21.40p | 20.10p | 21.10p | 510,452 |
Mar 26, 2024 | 20.50p | 21.40p | 20.00p | 21.00p | 349,081 |
Mar 25, 2024 | 20.10p | 21.10p | 18.95p | 20.80p | 1,647,960 |
Mar 22, 2024 | 20.40p | 20.50p | 19.02p | 20.40p | 908,957 |
Mar 21, 2024 | 20.90p | 20.90p | 20.00p | 20.50p | 7,090 |
Mar 20, 2024 | 20.00p | 20.90p | 19.50p | 20.90p | 80,720 |
Mar 19, 2024 | 19.54p | 20.90p | 19.30p | 20.50p | 61,964 |
Mar 18, 2024 | 19.25p | 20.70p | 18.31p | 20.00p | 63,776 |
Mar 15, 2024 | 19.25p | 19.51p | 18.25p | 19.25p | 144,821 |
Mar 14, 2024 | 19.20p | 19.25p | 18.05p | 18.85p | 266,874 |
Mar 13, 2024 | 18.80p | 19.95p | 18.80p | 19.20p | 374,908 |
Mar 12, 2024 | 19.00p | 19.20p | 18.18p | 18.70p | 168,694 |
Mar 11, 2024 | 19.00p | 20.36p | 19.00p | 19.13p | 123,105 |
Mar 8, 2024 | 19.50p | 20.00p | 19.00p | 19.00p | 154,201 |
Mar 7, 2024 | 19.35p | 19.95p | 19.05p | 19.43p | 191,552 |
Mar 6, 2024 | 19.70p | 19.75p | 19.00p | 19.00p | 108,037 |
Mar 5, 2024 | 19.80p | 19.80p | 19.27p | 19.23p | 215,465 |
Mar 4, 2024 | 19.50p | 21.00p | 19.25p | 19.25p | 123,618 |
Mar 1, 2024 | 19.75p | 21.16p | 19.00p | 19.55p | 585,535 |
Feb 29, 2024 | 19.50p | 21.10p | 19.50p | 19.50p | 992 |
Feb 28, 2024 | 19.35p | 21.20p | 19.33p | 20.10p | 300,023 |
Feb 27, 2024 | 19.80p | 20.10p | 19.05p | 19.50p | 533,085 |
Feb 26, 2024 | 19.55p | 20.20p | 19.17p | 20.00p | 202,759 |
Feb 23, 2024 | 20.40p | 20.70p | 20.00p | 20.50p | 105,320 |
Feb 22, 2024 | 19.50p | 20.40p | 19.50p | 20.40p | 147,755 |
Feb 21, 2024 | 20.50p | 20.50p | 19.50p | 19.50p | 72,082 |
Feb 20, 2024 | 20.10p | 21.00p | 19.55p | 20.55p | 201,044 |
Feb 19, 2024 | 20.00p | 20.80p | 20.00p | 20.00p | 200,174 |
Feb 16, 2024 | 20.80p | 20.80p | 20.10p | 20.70p | 255,916 |
Feb 15, 2024 | 20.50p | 20.80p | 20.08p | 20.80p | 378,280 |
Feb 14, 2024 | 20.90p | 20.90p | 20.00p | 20.00p | 256,672 |
Feb 13, 2024 | 20.90p | 21.50p | 19.84p | 20.50p | 924,516 |