1. Share Prices

  2. Pharos Energy PLC (PHAR)

24.50p-1.00 (-3.92%)30 Aug 2024, 17:39
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
Aug 30, 202425.60p25.90p24.50p24.50p199,861
Aug 29, 202425.50p26.60p24.56p25.50p62,606
Aug 28, 202426.00p26.59p24.20p26.10p259,011
Aug 27, 202426.60p26.60p24.55p25.20p19,807
Aug 23, 202425.80p26.20p25.30p26.20p92,797
Aug 22, 202425.20p25.80p25.20p25.50p31,557
Aug 21, 202425.70p25.80p24.66p25.50p288,743
Aug 20, 202425.00p25.40p24.36p25.10p100,886
Aug 19, 202424.90p25.66p24.27p24.60p106,056
Aug 16, 202424.30p25.69p24.24p25.00p209,460
Aug 15, 202424.90p25.70p24.26p24.90p229,942
Aug 14, 202425.10p25.10p24.37p24.40p34,901
Aug 13, 202424.90p25.12p24.78p25.00p370,728
Aug 12, 202425.70p25.70p24.58p25.00p418,797
Aug 9, 202424.40p24.90p24.38p24.80p460,019
Aug 8, 202424.80p25.50p24.54p25.00p1,348,161
Aug 7, 202424.50p25.20p24.50p24.90p1,355,275
Aug 6, 202424.10p25.90p24.10p25.00p248,369
Aug 5, 202425.10p25.40p23.90p24.40p534,626
Aug 2, 202425.50p26.60p25.40p25.60p393,669
Aug 1, 202426.70p27.40p26.20p26.20p176,762
Jul 31, 202426.90p27.50p26.50p26.50p314,513
Jul 30, 202426.90p27.28p26.32p26.80p278,563
Jul 29, 202426.50p26.90p26.10p26.50p70,754
Jul 26, 202426.10p26.90p25.00p26.10p46,463
Jul 25, 202426.00p27.00p26.00p26.50p33,489
Jul 24, 202426.60p27.00p26.00p26.20p161,616
Jul 23, 202426.00p26.90p25.46p26.00p233,109
Jul 22, 202425.30p26.62p25.30p25.50p648,688
Jul 19, 202425.40p25.90p24.70p25.70p295,829
Jul 18, 202425.00p25.40p24.75p25.00p88,430
Jul 17, 202424.50p25.40p23.34p24.50p231,101
Jul 16, 202424.20p25.14p24.20p24.50p212,865
Jul 15, 202424.40p25.00p23.48p24.60p247,443
Jul 12, 202423.60p24.70p23.52p24.20p628,792
Jul 11, 202424.20p24.20p23.21p24.20p940,499
Jul 10, 202424.10p24.50p24.00p24.00p1,016,451
Jul 9, 202423.90p24.40p23.24p24.30p706,531
Jul 8, 202424.10p24.90p22.90p24.40p542,003
Jul 5, 202423.40p24.02p22.50p23.40p21,842
Jul 4, 202423.10p24.00p23.10p24.00p241,857
Jul 3, 202422.80p23.32p22.50p22.50p152,762
Jul 2, 202423.50p24.00p22.82p23.00p628,680
Jul 1, 202422.90p24.10p21.50p24.10p1,846,647
Jun 28, 202423.20p24.62p20.60p21.00p377,877
Jun 27, 202423.20p25.09p23.20p23.20p339,243
Jun 26, 202423.50p24.42p23.20p23.20p190,851
Jun 25, 202424.00p25.90p24.00p24.00p53,891
Jun 24, 202423.60p25.15p23.00p24.10p1,647,876
Jun 21, 202423.90p24.88p23.90p23.90p45,964
123456
Showing 1 to 50 of 254

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.