1. Share Prices

  2. Pharos Energy PLC (PHAR)

19.35p-0.65 (-3.25%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pharos Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 202519.55p20.00p18.50p19.35p465,778
Dec 4, 202520.00p20.42p19.10p20.00p305,376
Dec 3, 202520.00p20.70p19.63p20.20p203,990
Dec 2, 202519.55p19.75p19.25p19.75p156,410
Dec 1, 202521.00p21.40p19.74p19.75p517,185
Nov 28, 202520.80p21.00p19.55p20.50p1,220,372
Nov 27, 202519.99p20.80p19.60p20.20p166,634
Nov 26, 202520.30p20.80p19.60p20.40p53,529
Nov 25, 202520.00p20.00p19.70p20.00p130,724
Nov 24, 202520.30p21.10p19.40p19.50p803,611
Nov 21, 202520.70p20.86p19.50p19.85p233,767
Nov 20, 202520.00p20.70p19.05p20.70p444,262
Nov 19, 202520.00p20.70p19.70p19.70p145,240
Nov 18, 202521.00p21.00p19.75p20.40p302,573
Nov 17, 202519.00p20.80p19.00p20.40p96,680
Nov 14, 202519.55p20.50p19.45p20.50p433,161
Nov 13, 202519.80p21.20p19.80p20.20p79,646
Nov 12, 202521.40p21.40p19.90p20.30p531,058
Nov 11, 202520.10p21.30p20.10p21.00p417,594
Nov 10, 202520.80p21.40p20.10p20.60p403,657
Nov 7, 202520.90p22.10p20.10p20.90p277,982
Nov 6, 202520.90p20.90p20.50p20.90p108,086
Nov 5, 202520.10p22.10p20.00p21.10p412,237
Nov 4, 202521.00p22.10p20.00p20.10p457,380
Nov 3, 202521.90p22.40p20.60p22.20p179,082
Oct 31, 202520.20p22.10p20.20p20.60p71,068
Oct 30, 202520.10p22.30p20.10p22.30p92,115
Oct 29, 202520.10p21.40p20.10p20.90p227,803
Oct 28, 202520.60p22.20p20.40p20.40p212,735
Oct 27, 202521.10p22.40p20.30p21.50p432,971
Oct 24, 202520.50p22.20p20.30p21.80p340,746
Oct 23, 202520.10p21.40p20.10p21.00p76,885
Oct 22, 202520.00p20.90p20.00p20.40p99,207
Oct 21, 202520.90p21.13p20.00p20.90p182,698
Oct 20, 202520.90p20.90p19.15p20.20p261,181
Oct 17, 202519.45p21.00p19.05p21.00p370,245
Oct 16, 202520.50p21.00p19.90p19.90p99,145
Oct 15, 202520.80p21.00p20.00p21.00p175,951
Oct 14, 202519.50p21.00p19.50p21.00p161,664
Oct 13, 202519.50p20.90p19.45p20.50p332,619
Oct 10, 202521.00p21.00p19.45p19.45p235,431
Oct 9, 202521.00p21.31p20.30p20.80p215,204
Oct 8, 202521.90p21.90p20.30p20.30p94,587
Oct 7, 202520.40p21.70p20.40p21.00p175,103
Oct 6, 202521.40p22.00p20.40p20.40p433,337
Oct 3, 202520.40p22.00p20.40p21.00p243,199
Oct 2, 202521.40p22.30p20.40p21.00p533,618
Oct 1, 202521.10p22.10p20.39p21.40p275,033
Sep 30, 202521.80p22.60p21.00p21.00p588,356
Sep 29, 202521.50p22.50p21.40p21.90p593,905
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news 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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.