Shares Magazine
21.50p-1.40 (-6.11%)28 Mar 2025, 16:35
Pharos Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 22.40p | 23.00p | 21.50p | 21.50p | 21,546 |
| Mar 27, 2025 | 22.00p | 23.90p | 21.70p | 22.90p | 31,183 |
| Mar 26, 2025 | 23.10p | 23.10p | 21.95p | 23.10p | 44,324 |
| Mar 25, 2025 | 21.40p | 23.50p | 20.11p | 23.10p | 657,829 |
| Mar 24, 2025 | 21.00p | 22.40p | 19.05p | 19.05p | 177,297 |
| Mar 21, 2025 | 23.00p | 23.00p | 21.00p | 22.40p | 157,896 |
| Mar 20, 2025 | 21.60p | 22.90p | 21.40p | 22.50p | 106,646 |
| Mar 19, 2025 | 22.40p | 22.90p | 21.70p | 22.10p | 69,343 |
| Mar 18, 2025 | 22.50p | 22.90p | 21.90p | 21.90p | 77,407 |
| Mar 17, 2025 | 22.00p | 22.80p | 21.90p | 21.90p | 43,057 |
| Mar 14, 2025 | 22.60p | 22.90p | 22.00p | 22.00p | 50,740 |
| Mar 13, 2025 | 21.80p | 22.90p | 21.80p | 22.70p | 174,518 |
| Mar 12, 2025 | 22.90p | 22.90p | 21.60p | 22.30p | 15,675 |
| Mar 11, 2025 | 22.70p | 22.90p | 22.00p | 22.30p | 67,942 |
| Mar 10, 2025 | 23.00p | 23.00p | 21.82p | 22.20p | 651,593 |
| Mar 7, 2025 | 23.10p | 24.94p | 23.00p | 23.00p | 108,985 |
| Mar 6, 2025 | 23.10p | 25.10p | 23.10p | 23.30p | 89,264 |
| Mar 5, 2025 | 23.00p | 25.00p | 20.90p | 23.50p | 772,240 |
| Mar 4, 2025 | 22.60p | 23.46p | 22.40p | 22.40p | 151,871 |
| Mar 3, 2025 | 23.90p | 24.40p | 23.10p | 24.20p | 151,644 |
| Feb 28, 2025 | 24.30p | 24.45p | 22.98p | 23.60p | 233,877 |
| Feb 27, 2025 | 24.90p | 24.90p | 22.50p | 23.45p | 30,045 |
| Feb 26, 2025 | 23.30p | 25.00p | 23.06p | 25.00p | 79,171 |
| Feb 25, 2025 | 24.90p | 24.90p | 22.70p | 24.00p | 97,455 |
| Feb 24, 2025 | 23.60p | 24.80p | 22.30p | 24.40p | 642,864 |
| Feb 21, 2025 | 25.50p | 25.50p | 23.60p | 25.00p | 19,020 |
| Feb 20, 2025 | 25.90p | 25.90p | 23.60p | 24.60p | 22,779 |
| Feb 19, 2025 | 24.90p | 25.50p | 24.10p | 24.90p | 164,698 |
| Feb 18, 2025 | 24.10p | 24.69p | 23.50p | 23.60p | 217,454 |
| Feb 17, 2025 | 24.10p | 24.70p | 24.10p | 24.10p | 99,715 |
| Feb 14, 2025 | 24.90p | 24.90p | 23.93p | 24.70p | 132,590 |
| Feb 13, 2025 | 24.60p | 24.90p | 23.60p | 24.60p | 72,577 |
| Feb 12, 2025 | 23.73p | 24.82p | 23.73p | 24.45p | 15,420 |
| Feb 11, 2025 | 23.30p | 24.73p | 23.30p | 23.30p | 66,920 |
| Feb 10, 2025 | 24.00p | 25.00p | 23.20p | 24.80p | 50,196 |
| Feb 7, 2025 | 23.70p | 24.90p | 23.20p | 24.40p | 417,203 |
| Feb 6, 2025 | 24.20p | 24.20p | 23.45p | 23.70p | 31,914 |
| Feb 5, 2025 | 24.90p | 24.90p | 24.10p | 24.10p | 67,652 |
| Feb 4, 2025 | 24.90p | 24.90p | 23.86p | 23.65p | 45,993 |
| Feb 3, 2025 | 24.90p | 24.90p | 23.20p | 23.70p | 176,917 |
| Jan 31, 2025 | 24.50p | 24.60p | 23.83p | 24.30p | 451,548 |
| Jan 30, 2025 | 24.90p | 24.90p | 24.48p | 24.70p | 51,744 |
| Jan 29, 2025 | 23.20p | 25.20p | 23.20p | 24.60p | 204,967 |
| Jan 28, 2025 | 24.50p | 25.40p | 23.30p | 25.20p | 394,301 |
| Jan 27, 2025 | 25.70p | 25.80p | 24.50p | 25.30p | 35,799 |
| Jan 24, 2025 | 25.10p | 25.50p | 23.80p | 24.80p | 114,628 |
| Jan 23, 2025 | 25.50p | 26.71p | 23.23p | 24.65p | 2,102,503 |
| Jan 22, 2025 | 26.60p | 27.80p | 26.20p | 25.70p | 39,954 |
| Jan 21, 2025 | 27.90p | 27.93p | 25.80p | 26.50p | 1,035,701 |
| Jan 20, 2025 | 27.90p | 27.90p | 26.29p | 27.25p | 354,124 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.