24.30p+1.70 (+7.52%)20 May 2022, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pharos Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 28, 202227.00p27.00p25.50p25.80p359,131
Jan 27, 202227.35p27.40p26.95p26.95p156,376
Jan 26, 202226.90p27.50p25.75p27.50p120,012
Jan 25, 202226.20p26.65p25.90p25.90p276,676
Jan 24, 202227.00p27.00p24.95p26.20p494,834
Jan 21, 202227.35p28.15p26.80p26.80p850,815
Jan 20, 202227.95p28.50p27.10p28.00p778,623
Jan 19, 202226.50p27.10p26.11p26.80p548,358
Jan 18, 202226.90p27.17p26.05p26.20p15,223,149
Jan 17, 202226.50p27.00p25.70p26.90p373,214
Jan 14, 202226.00p26.83p26.00p26.60p1,685,225
Jan 13, 202227.45p27.50p24.20p26.30p3,652,580
Jan 12, 202226.80p27.00p26.50p26.50p347,263
Jan 11, 202226.80p26.80p26.30p26.50p1,167,295
Jan 10, 202226.50p27.00p26.20p26.20p669,299
Jan 7, 202226.40p26.55p26.40p26.40p86,102
Jan 6, 202226.60p26.85p26.45p26.45p1,758,416
Jan 5, 202227.85p27.85p26.45p26.90p983,079
Jan 4, 202226.75p27.68p26.20p27.25p2,032,373
Dec 31, 202125.45p26.28p25.20p26.00p585,309
Dec 30, 202125.00p25.50p25.00p25.20p256,485
Dec 29, 202124.30p25.25p24.00p25.05p1,011,776
Dec 24, 202123.55p23.80p23.50p23.65p25,890
Dec 23, 202123.60p23.80p23.30p23.60p814,250
Dec 22, 202123.20p23.55p22.75p23.30p161,403
Dec 21, 202122.40p22.80p22.13p22.70p1,809,672
Dec 20, 202122.30p22.70p22.05p22.70p100,259
Dec 17, 202122.85p23.40p22.55p22.80p109,698
Dec 16, 202122.55p23.00p22.34p22.50p497,535
Dec 15, 202122.85p23.25p22.48p22.50p374,348
Dec 14, 202122.85p23.10p22.80p22.80p593,887
Dec 13, 202122.15p22.61p21.70p22.45p699,207
Dec 10, 202122.20p22.65p22.10p22.65p833,856
Dec 9, 202122.20p22.22p22.20p22.20p461,476
Dec 8, 202122.20p22.39p22.20p22.25p535,698
Dec 7, 202122.20p22.95p21.80p22.50p1,280,359
Dec 6, 202122.00p22.95p21.66p22.10p285,558
Dec 3, 202121.70p22.50p21.00p22.10p730,083
Dec 2, 202122.10p22.50p21.70p22.50p389,512
Dec 1, 202121.80p22.15p21.20p21.95p1,182,786
Nov 30, 202121.45p21.48p21.10p21.10p600,852
Nov 29, 202121.95p22.00p21.05p21.50p587,612
Nov 26, 202122.55p23.75p21.00p21.00p3,943,897
Nov 25, 202122.20p23.30p22.17p23.25p477,725
Nov 24, 202122.10p22.40p21.79p22.25p715,781
Nov 23, 202122.05p22.70p21.75p22.35p248,492
Nov 22, 202121.90p22.63p21.36p21.65p948,226
Nov 19, 202121.00p21.90p21.00p21.30p2,996,299
Nov 18, 202120.80p21.10p20.20p21.10p1,175,439
Nov 17, 202121.30p21.35p20.74p20.90p812,753
Showing 1 to 50 of 254