Shares Magazine
19.05p-0.38 (-1.93%)02 May 2025, 16:40
Pharos Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 20.40p | 20.40p | 19.00p | 19.05p | 187,156 |
| May 1, 2025 | 18.73p | 20.30p | 18.55p | 19.43p | 17,362,727 |
| Apr 30, 2025 | 19.50p | 20.00p | 18.66p | 19.00p | 230,454 |
| Apr 29, 2025 | 19.40p | 19.45p | 18.98p | 19.00p | 51,125 |
| Apr 28, 2025 | 19.90p | 20.20p | 18.65p | 19.45p | 69,086 |
| Apr 25, 2025 | 19.45p | 19.75p | 18.95p | 19.27p | 342,757 |
| Apr 24, 2025 | 18.50p | 19.70p | 18.50p | 19.00p | 680,348 |
| Apr 23, 2025 | 20.40p | 20.40p | 17.55p | 19.35p | 45,561 |
| Apr 22, 2025 | 19.25p | 20.40p | 18.05p | 19.25p | 4,105 |
| Apr 17, 2025 | 18.00p | 20.40p | 17.90p | 17.90p | 258,265 |
| Apr 16, 2025 | 17.50p | 20.40p | 17.50p | 18.40p | 152,272 |
| Apr 15, 2025 | 18.50p | 19.35p | 18.40p | 18.40p | 99,221 |
| Apr 14, 2025 | 19.00p | 19.35p | 17.70p | 18.00p | 816,289 |
| Apr 11, 2025 | 19.60p | 20.90p | 19.60p | 19.60p | 344,433 |
| Apr 10, 2025 | 20.00p | 20.90p | 19.50p | 20.70p | 70,302 |
| Apr 9, 2025 | 18.60p | 19.95p | 17.70p | 19.80p | 387,121 |
| Apr 8, 2025 | 19.70p | 20.40p | 19.09p | 19.70p | 47,367 |
| Apr 7, 2025 | 18.35p | 20.00p | 18.00p | 18.50p | 138,244 |
| Apr 4, 2025 | 19.00p | 20.80p | 18.55p | 18.90p | 306,305 |
| Apr 3, 2025 | 21.50p | 22.70p | 19.90p | 20.00p | 434,424 |
| Apr 2, 2025 | 22.10p | 22.30p | 21.68p | 22.00p | 252,068 |
| Apr 1, 2025 | 22.40p | 23.90p | 21.60p | 22.20p | 108,566 |
| Mar 31, 2025 | 23.10p | 23.50p | 21.50p | 21.50p | 170,932 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.