- Share Prices
Pharos Energy PLC (PHAR)
20.00p-0.20 (-0.99%)27 Jun 2022, 12:09
Pharos Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jun 24, 2022 | 20.00p | 20.90p | 20.00p | 20.20p | 139,808 |
Jun 23, 2022 | 20.40p | 21.00p | 20.00p | 20.40p | 426,593 |
Jun 22, 2022 | 22.00p | 22.20p | 19.50p | 20.70p | 2,227,863 |
Jun 21, 2022 | 22.60p | 23.00p | 22.10p | 22.30p | 131,594 |
Jun 20, 2022 | 24.00p | 24.00p | 21.50p | 22.60p | 2,433,941 |
Jun 17, 2022 | 24.60p | 25.15p | 24.00p | 24.00p | 197,371 |
Jun 16, 2022 | 24.60p | 25.50p | 23.50p | 25.00p | 1,073,992 |
Jun 15, 2022 | 24.60p | 25.50p | 24.60p | 25.50p | 55,872 |
Jun 14, 2022 | 25.00p | 25.90p | 24.43p | 24.60p | 615,171 |
Jun 13, 2022 | 25.00p | 25.20p | 24.80p | 25.10p | 160,730 |
Jun 10, 2022 | 25.60p | 26.30p | 25.13p | 25.30p | 281,156 |
Jun 9, 2022 | 25.50p | 26.40p | 25.50p | 25.50p | 448,979 |
Jun 8, 2022 | 25.30p | 25.60p | 24.50p | 25.60p | 298,609 |
Jun 7, 2022 | 24.00p | 25.30p | 23.80p | 25.30p | 192,573 |
Jun 6, 2022 | 24.40p | 25.00p | 23.50p | 24.50p | 439,427 |
Jun 1, 2022 | 24.60p | 25.20p | 23.54p | 24.00p | 636,936 |
May 31, 2022 | 24.70p | 25.20p | 24.27p | 24.80p | 713,684 |
May 30, 2022 | 24.80p | 25.20p | 24.71p | 24.90p | 220,131 |
May 27, 2022 | 25.10p | 25.75p | 25.00p | 25.10p | 306,878 |
May 26, 2022 | 24.80p | 25.40p | 24.10p | 25.30p | 29,320 |
May 25, 2022 | 23.90p | 24.80p | 23.50p | 24.80p | 159,307 |
May 24, 2022 | 25.50p | 25.50p | 24.05p | 24.40p | 1,401,383 |
May 23, 2022 | 24.90p | 26.20p | 24.30p | 25.60p | 418,846 |
May 20, 2022 | 23.70p | 24.54p | 23.05p | 24.30p | 889,261 |
May 19, 2022 | 24.00p | 24.00p | 22.10p | 22.60p | 1,646,988 |
May 18, 2022 | 24.40p | 25.40p | 24.00p | 24.00p | 659,969 |
May 17, 2022 | 24.40p | 24.50p | 24.00p | 24.20p | 147,177 |
May 16, 2022 | 25.00p | 25.04p | 23.80p | 24.30p | 361,589 |
May 13, 2022 | 24.70p | 25.04p | 24.55p | 24.80p | 227,680 |
May 12, 2022 | 25.00p | 25.60p | 24.40p | 24.80p | 534,552 |
May 11, 2022 | 25.30p | 26.30p | 24.70p | 24.70p | 269,512 |
May 10, 2022 | 25.00p | 25.20p | 24.08p | 24.30p | 1,028,215 |
May 9, 2022 | 25.90p | 26.70p | 25.40p | 25.50p | 261,370 |
May 6, 2022 | 27.30p | 27.50p | 25.90p | 25.90p | 225,566 |
May 5, 2022 | 27.50p | 27.70p | 26.70p | 27.50p | 246,095 |
May 4, 2022 | 27.00p | 27.30p | 26.50p | 26.90p | 194,082 |
May 3, 2022 | 27.40p | 27.50p | 26.10p | 26.80p | 233,528 |
Apr 29, 2022 | 27.10p | 27.10p | 26.90p | 26.90p | 267,580 |
Apr 28, 2022 | 27.20p | 27.32p | 26.70p | 27.00p | 189,868 |
Apr 27, 2022 | 26.70p | 27.60p | 26.22p | 26.70p | 124,067 |
Apr 26, 2022 | 27.00p | 27.00p | 26.00p | 26.00p | 76,709 |
Apr 25, 2022 | 27.20p | 27.20p | 26.60p | 27.00p | 221,301 |
Apr 22, 2022 | 27.10p | 28.90p | 26.60p | 27.00p | 190,823 |
Apr 21, 2022 | 28.00p | 28.30p | 26.80p | 26.80p | 211,343 |
Apr 20, 2022 | 29.10p | 29.29p | 27.90p | 27.90p | 238,838 |
Apr 19, 2022 | 28.10p | 29.89p | 28.10p | 29.10p | 212,671 |
Apr 14, 2022 | 27.80p | 28.84p | 27.80p | 28.15p | 131,788 |
Apr 13, 2022 | 27.60p | 28.88p | 27.50p | 27.80p | 347,229 |
Apr 12, 2022 | 25.90p | 27.50p | 25.52p | 27.50p | 276,001 |
Apr 11, 2022 | 27.00p | 27.07p | 26.26p | 26.30p | 316,050 |