23.90p+0.40 (+1.70%)21 Jun 2024, 16:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pharos Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 21, 202423.90p24.88p23.90p23.90p45,964
Jun 20, 202423.50p25.76p23.50p23.50p145,563
Jun 19, 202425.90p25.90p23.30p24.70p10,490
Jun 18, 202423.50p24.64p23.50p23.90p118,405
Jun 17, 202423.90p25.30p23.50p24.60p104,834
Jun 14, 202423.50p24.40p23.50p23.90p239,412
Jun 13, 202423.70p25.20p23.00p23.90p236,069
Jun 12, 202424.40p25.25p23.89p24.60p543,490
Jun 11, 202424.10p24.50p23.80p24.30p558,664
Jun 10, 202423.90p24.20p23.20p23.20p126,447
Jun 7, 202423.00p24.20p23.00p23.50p297,751
Jun 6, 202423.70p23.90p23.26p23.70p99,788
Jun 5, 202423.00p24.68p23.00p23.20p78,501
Jun 4, 202424.10p24.90p23.00p24.10p233,818
Jun 3, 202423.70p24.80p22.43p23.70p317,718
May 31, 202423.10p23.90p22.50p22.60p470,880
May 30, 202423.20p24.82p22.40p22.50p241,073
May 29, 202425.00p25.00p23.10p24.00p120,543
May 28, 202425.00p25.00p23.00p23.60p399,935
May 24, 202423.70p24.82p23.60p23.90p389,972
May 23, 202424.10p24.10p22.10p24.00p114,154
May 22, 202422.10p23.52p22.10p22.75p10,081
May 21, 202423.00p24.00p23.00p24.00p80,271
May 20, 202423.90p23.90p22.89p23.60p95,862
May 17, 202423.10p23.10p22.70p22.70p57,814
May 16, 202423.00p23.90p21.86p22.60p198,835
May 15, 202422.90p23.20p22.00p22.60p531,896
May 14, 202422.60p22.90p21.10p22.80p112,275
May 13, 202423.20p23.23p22.15p22.65p371,277
May 10, 202421.90p23.50p21.90p23.20p552,417
May 9, 202422.90p23.20p22.20p22.90p489,282
May 8, 202423.50p23.50p22.70p22.70p234,399
May 7, 202423.50p23.80p22.90p23.20p294,109
May 3, 202423.20p23.70p22.80p23.00p161,247
May 2, 202423.70p23.70p22.80p23.25p6,188
May 1, 202423.70p23.70p23.00p23.15p87,141
Apr 30, 202422.80p23.70p22.80p23.80p29,032
Apr 29, 202423.80p23.80p22.80p22.90p86,129
Apr 26, 202423.00p23.40p22.00p23.00p435,005
Apr 25, 202422.80p23.10p22.80p23.00p134,053
Apr 24, 202423.10p23.80p23.10p23.10p1,793
Apr 23, 202423.00p23.70p23.00p23.40p13,628
Apr 22, 202423.10p23.70p23.00p23.70p177,489
Apr 19, 202423.40p23.70p22.92p23.40p178,944
Apr 18, 202423.00p23.80p23.00p23.60p86,663
Apr 17, 202423.10p23.80p22.73p23.55p73,706
Apr 16, 202423.20p23.20p22.50p23.20p174,253
Apr 15, 202422.60p23.00p20.95p22.80p191,684
Apr 12, 202422.90p23.00p21.77p23.00p240,879
Apr 11, 202422.10p22.28p21.75p22.35p141,383
Showing 1 to 50 of 253