21.65p+0.35 (+1.64%)18 Oct 2021, 14:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pharos Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 15, 202121.70p22.40p20.22p21.30p857,174
Oct 14, 202121.35p22.52p20.63p21.85p516,088
Oct 13, 202121.00p21.25p20.60p21.20p111,547
Oct 12, 202120.70p21.88p20.55p20.70p326,860
Oct 11, 202120.95p21.80p20.36p21.25p712,698
Oct 8, 202119.60p20.95p19.57p20.80p348,826
Oct 7, 202120.60p21.95p19.42p19.42p431,927
Oct 6, 202120.00p21.29p20.00p20.60p397,426
Oct 5, 202120.00p20.80p19.62p20.35p1,688,721
Oct 4, 202119.96p20.20p19.65p20.00p538,352
Oct 1, 202119.98p20.00p19.00p19.60p1,240,741
Sep 30, 202119.02p19.89p19.02p19.50p500,001
Sep 29, 202120.15p20.15p19.58p19.74p125,141
Sep 28, 202119.02p20.15p18.58p19.80p4,700,639
Sep 27, 202120.00p20.50p19.16p19.50p2,031,728
Sep 24, 202119.10p20.45p19.10p19.84p5,626,806
Sep 23, 202119.74p20.50p18.82p20.50p188,693
Sep 22, 202119.04p20.08p18.88p19.31p1,127,270
Sep 21, 202119.02p19.48p19.00p19.24p628,210
Sep 20, 202119.70p20.40p19.00p19.00p2,104,205
Sep 17, 202120.45p20.50p19.50p19.50p833,457
Sep 16, 202119.98p20.99p19.52p20.45p3,163,547
Sep 15, 202120.35p21.00p19.54p19.80p5,260,574
Sep 14, 202119.30p19.50p19.00p19.00p1,339,853
Sep 13, 202119.36p20.35p19.20p19.30p444,158
Sep 10, 202119.40p19.46p19.30p19.30p76,051
Sep 9, 202119.22p19.48p19.20p19.20p690,558
Sep 8, 202119.60p19.68p19.04p19.04p131,203
Sep 7, 202119.58p19.60p19.30p19.50p1,580,026
Sep 6, 202119.78p20.65p19.22p19.30p567,109
Sep 3, 202119.80p19.80p19.31p19.40p1,790,376
Sep 2, 202119.80p19.98p19.22p19.60p1,317,954
Sep 1, 202119.90p20.10p19.80p19.80p428,314
Aug 31, 202120.10p20.50p20.00p20.00p198,903
Aug 27, 202120.15p20.45p20.10p20.10p624,163
Aug 26, 202120.20p20.40p20.10p20.10p166,814
Aug 25, 202120.45p20.50p20.00p20.00p362,179
Aug 24, 202120.45p20.75p20.30p20.30p649,607
Aug 23, 202120.30p21.45p20.20p20.20p430,642
Aug 20, 202122.40p22.87p20.50p20.50p285,839
Aug 19, 202122.00p22.45p21.05p22.00p305,512
Aug 18, 202122.39p23.40p22.05p22.43p24,267
Aug 17, 202122.60p22.60p22.00p22.43p48,065
Aug 16, 202122.40p22.89p22.00p22.80p96,578
Aug 13, 202122.80p22.80p22.40p22.40p159,721
Aug 12, 202123.00p23.30p22.80p22.80p291,462
Aug 11, 202123.00p23.45p23.00p23.45p40,555
Aug 10, 202123.00p23.10p22.53p23.00p388,429
Aug 9, 202122.10p23.29p22.10p23.15p781,252
Aug 6, 202122.94p22.94p22.05p22.88p28,679
Showing 1 to 50 of 252