1. Share Prices

  2. Pharos Energy PLC (PHAR)

20.40p+0.40 (+2.00%)12 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
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, 202522.40p22.40p20.60p22.20p179,082
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, 202521.00p21.31p20.30p20.80p229,371
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
Sep 26, 202522.00p23.80p21.90p21.90p173,727
Sep 25, 202523.60p23.90p21.71p22.00p507,748
Sep 24, 202523.20p23.90p22.00p23.00p1,855,164
Sep 23, 202523.80p23.90p22.00p23.50p417,043
Sep 22, 202522.30p23.69p21.90p22.30p199,774
Sep 19, 202523.50p23.80p21.40p21.40p385,939
Sep 18, 202522.00p23.10p21.86p23.00p46,881
Sep 17, 202522.00p22.00p21.31p21.80p160,549
Sep 16, 202522.50p22.50p21.50p21.90p269,336
Sep 15, 202522.00p22.80p21.60p22.00p331,642
Sep 12, 202522.10p24.50p21.90p23.00p700,987
Sep 11, 202521.90p23.19p20.30p22.50p677,650
Sep 10, 202521.50p22.00p21.00p21.50p63,632
Sep 9, 202521.40p22.40p21.00p21.40p74,899
Sep 8, 202521.10p22.40p20.80p22.00p152,698
Sep 5, 202522.50p22.50p21.14p22.00p194,024
Sep 4, 202522.00p22.50p21.40p22.50p165,036
Sep 3, 202521.30p22.40p21.30p22.00p227,354
Sep 2, 202521.00p22.00p20.00p22.00p1,036,026
Sep 1, 202522.40p22.40p21.11p21.40p423,293
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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.