1. Share Prices

  2. Pharos Energy PLC (PHAR)

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

 
     
Download
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
123456
Showing 1 to 50 of 251

Sign up to our
daily 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:
23 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Molten Ventures PLC467.005.23
Tui AG153.064.87
Abrdn Private Equity Opportunities Trust PLC470.695.06
Easyjet PLC411.994.33
Blackrock World Mining Trust PLC615.194.27
Ferrexpo PLC145.804.14

Fallers

CompanyPrice% Chg
Helios Towers PLC122.80-2.38
Abrdn PLC167.70-1.90
Jupiter Fund Management PLC157.50-1.87
Energean PLC1,133.00-1.73
Biffa PLC400.80-1.52
Drax Group PLC645.00-1.45