24.50p-1.00 (-3.92%)30 Aug 2024, 17:39
Pharos Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 25.60p | 25.90p | 24.50p | 24.50p | 199,861 |
Aug 29, 2024 | 25.50p | 26.60p | 24.56p | 25.50p | 62,606 |
Aug 28, 2024 | 26.00p | 26.59p | 24.20p | 26.10p | 259,011 |
Aug 27, 2024 | 26.60p | 26.60p | 24.55p | 25.20p | 19,807 |
Aug 23, 2024 | 25.80p | 26.20p | 25.30p | 26.20p | 92,797 |
Aug 22, 2024 | 25.20p | 25.80p | 25.20p | 25.50p | 31,557 |
Aug 21, 2024 | 25.70p | 25.80p | 24.66p | 25.50p | 288,743 |
Aug 20, 2024 | 25.00p | 25.40p | 24.36p | 25.10p | 100,886 |
Aug 19, 2024 | 24.90p | 25.66p | 24.27p | 24.60p | 106,056 |
Aug 16, 2024 | 24.30p | 25.69p | 24.24p | 25.00p | 209,460 |
Aug 15, 2024 | 24.90p | 25.70p | 24.26p | 24.90p | 229,942 |
Aug 14, 2024 | 25.10p | 25.10p | 24.37p | 24.40p | 34,901 |
Aug 13, 2024 | 24.90p | 25.12p | 24.78p | 25.00p | 370,728 |
Aug 12, 2024 | 25.70p | 25.70p | 24.58p | 25.00p | 418,797 |
Aug 9, 2024 | 24.40p | 24.90p | 24.38p | 24.80p | 460,019 |
Aug 8, 2024 | 24.80p | 25.50p | 24.54p | 25.00p | 1,348,161 |
Aug 7, 2024 | 24.50p | 25.20p | 24.50p | 24.90p | 1,355,275 |
Aug 6, 2024 | 24.10p | 25.90p | 24.10p | 25.00p | 248,369 |
Aug 5, 2024 | 25.10p | 25.40p | 23.90p | 24.40p | 534,626 |
Aug 2, 2024 | 25.50p | 26.60p | 25.40p | 25.60p | 393,669 |
Aug 1, 2024 | 26.70p | 27.40p | 26.20p | 26.20p | 176,762 |
Jul 31, 2024 | 26.90p | 27.50p | 26.50p | 26.50p | 314,513 |
Jul 30, 2024 | 26.90p | 27.28p | 26.32p | 26.80p | 278,563 |
Jul 29, 2024 | 26.50p | 26.90p | 26.10p | 26.50p | 70,754 |
Jul 26, 2024 | 26.10p | 26.90p | 25.00p | 26.10p | 46,463 |
Jul 25, 2024 | 26.00p | 27.00p | 26.00p | 26.50p | 33,489 |
Jul 24, 2024 | 26.60p | 27.00p | 26.00p | 26.20p | 161,616 |
Jul 23, 2024 | 26.00p | 26.90p | 25.46p | 26.00p | 233,109 |
Jul 22, 2024 | 25.30p | 26.62p | 25.30p | 25.50p | 648,688 |
Jul 19, 2024 | 25.40p | 25.90p | 24.70p | 25.70p | 295,829 |
Jul 18, 2024 | 25.00p | 25.40p | 24.75p | 25.00p | 88,430 |
Jul 17, 2024 | 24.50p | 25.40p | 23.34p | 24.50p | 231,101 |
Jul 16, 2024 | 24.20p | 25.14p | 24.20p | 24.50p | 212,865 |
Jul 15, 2024 | 24.40p | 25.00p | 23.48p | 24.60p | 247,443 |
Jul 12, 2024 | 23.60p | 24.70p | 23.52p | 24.20p | 628,792 |
Jul 11, 2024 | 24.20p | 24.20p | 23.21p | 24.20p | 940,499 |
Jul 10, 2024 | 24.10p | 24.50p | 24.00p | 24.00p | 1,016,451 |
Jul 9, 2024 | 23.90p | 24.40p | 23.24p | 24.30p | 706,531 |
Jul 8, 2024 | 24.10p | 24.90p | 22.90p | 24.40p | 542,003 |
Jul 5, 2024 | 23.40p | 24.02p | 22.50p | 23.40p | 21,842 |
Jul 4, 2024 | 23.10p | 24.00p | 23.10p | 24.00p | 241,857 |
Jul 3, 2024 | 22.80p | 23.32p | 22.50p | 22.50p | 152,762 |
Jul 2, 2024 | 23.50p | 24.00p | 22.82p | 23.00p | 628,680 |
Jul 1, 2024 | 22.90p | 24.10p | 21.50p | 24.10p | 1,846,647 |
Jun 28, 2024 | 23.20p | 24.62p | 20.60p | 21.00p | 377,877 |
Jun 27, 2024 | 23.20p | 25.09p | 23.20p | 23.20p | 339,243 |
Jun 26, 2024 | 23.50p | 24.42p | 23.20p | 23.20p | 190,851 |
Jun 25, 2024 | 24.00p | 25.90p | 24.00p | 24.00p | 53,891 |
Jun 24, 2024 | 23.60p | 25.15p | 23.00p | 24.10p | 1,647,876 |
Jun 21, 2024 | 23.90p | 24.88p | 23.90p | 23.90p | 45,964 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.