Shares Magazine
21.00p-0.30 (-1.41%)16 Jul 2025, 16:35
Pharos Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 21.00p | 21.28p | 21.00p | 21.00p | 94,645 |
| Jul 15, 2025 | 21.30p | 21.50p | 21.20p | 21.30p | 60,133 |
| Jul 14, 2025 | 21.50p | 21.90p | 21.00p | 21.50p | 32,811 |
| Jul 11, 2025 | 21.50p | 21.90p | 21.20p | 21.55p | 44,886 |
| Jul 10, 2025 | 21.00p | 21.90p | 20.90p | 21.50p | 153,978 |
| Jul 9, 2025 | 21.00p | 21.60p | 20.90p | 21.00p | 143,474 |
| Jul 8, 2025 | 21.00p | 21.80p | 20.90p | 21.00p | 924,393 |
| Jul 7, 2025 | 21.00p | 21.77p | 20.90p | 20.90p | 325,930 |
| Jul 4, 2025 | 21.80p | 21.90p | 21.00p | 21.00p | 520,039 |
| Jul 3, 2025 | 21.00p | 21.80p | 20.90p | 20.90p | 321,468 |
| Jul 2, 2025 | 21.90p | 22.07p | 21.14p | 21.90p | 452,581 |
| Jul 1, 2025 | 21.50p | 21.70p | 20.60p | 21.00p | 173,977 |
| Jun 30, 2025 | 21.10p | 21.90p | 19.90p | 20.50p | 164,876 |
| Jun 27, 2025 | 21.40p | 21.65p | 20.40p | 20.40p | 136,471 |
| Jun 26, 2025 | 20.40p | 21.40p | 20.18p | 20.90p | 245,245 |
| Jun 25, 2025 | 20.40p | 21.90p | 20.20p | 20.65p | 186,159 |
| Jun 24, 2025 | 21.30p | 21.90p | 20.60p | 21.10p | 340,285 |
| Jun 23, 2025 | 21.10p | 21.90p | 19.93p | 21.20p | 1,246,566 |
| Jun 20, 2025 | 19.85p | 20.90p | 19.00p | 19.90p | 976,259 |
| Jun 19, 2025 | 20.20p | 20.20p | 19.05p | 19.75p | 471,587 |
| Jun 18, 2025 | 20.30p | 21.20p | 19.00p | 19.25p | 105,047 |
| Jun 17, 2025 | 20.10p | 20.30p | 19.45p | 19.45p | 322,633 |
| Jun 16, 2025 | 19.70p | 20.70p | 19.50p | 19.55p | 355,503 |
| Jun 13, 2025 | 19.00p | 20.93p | 19.00p | 19.70p | 983,602 |
| Jun 12, 2025 | 19.75p | 21.20p | 18.25p | 18.90p | 1,003,119 |
| Jun 11, 2025 | 21.20p | 22.10p | 20.00p | 20.10p | 770,217 |
| Jun 10, 2025 | 21.00p | 22.80p | 20.10p | 20.10p | 314,320 |
| Jun 9, 2025 | 20.20p | 22.00p | 19.40p | 21.40p | 541,493 |
| Jun 6, 2025 | 18.75p | 21.10p | 18.75p | 20.20p | 846,817 |
| Jun 5, 2025 | 21.10p | 21.10p | 19.00p | 19.35p | 347,785 |
| Jun 4, 2025 | 19.60p | 20.73p | 19.00p | 19.40p | 272,703 |
| Jun 3, 2025 | 19.00p | 20.50p | 19.00p | 19.65p | 433,345 |
| Jun 2, 2025 | 20.10p | 21.16p | 18.55p | 19.00p | 487,941 |
| May 30, 2025 | 21.00p | 21.20p | 19.05p | 19.50p | 684,737 |
| May 29, 2025 | 19.45p | 20.22p | 18.75p | 19.50p | 208,878 |
| May 28, 2025 | 18.55p | 19.75p | 18.55p | 19.00p | 317,814 |
| May 27, 2025 | 21.00p | 21.00p | 18.50p | 18.80p | 506,847 |
| May 23, 2025 | 20.00p | 20.90p | 19.70p | 19.70p | 185,434 |
| May 22, 2025 | 19.40p | 19.65p | 18.75p | 19.40p | 103,083 |
| May 21, 2025 | 19.50p | 19.90p | 19.46p | 19.55p | 169,309 |
| May 20, 2025 | 19.95p | 19.95p | 19.05p | 19.25p | 380,494 |
| May 19, 2025 | 19.50p | 20.18p | 19.00p | 19.15p | 466,805 |
| May 16, 2025 | 20.10p | 20.50p | 19.75p | 19.80p | 116,150 |
| May 15, 2025 | 20.30p | 20.40p | 20.20p | 20.20p | 63,867 |
| May 14, 2025 | 20.40p | 20.40p | 19.58p | 19.63p | 24,809 |
| May 13, 2025 | 20.40p | 20.70p | 19.80p | 19.80p | 98,380 |
| May 12, 2025 | 20.40p | 20.80p | 19.55p | 20.30p | 315,892 |
| May 9, 2025 | 20.50p | 20.50p | 19.55p | 20.50p | 20,914 |
| May 8, 2025 | 20.20p | 20.30p | 19.58p | 20.20p | 36,352 |
| May 7, 2025 | 20.10p | 20.40p | 19.55p | 19.98p | 15,049 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.