1. Share Prices

  2. Pharos Energy PLC (PHAR)

27.50p+0.10 (+0.36%)17 Jan 2025, 16:35
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
Jan 16, 202527.30p27.80p26.80p27.40p636,533
Jan 15, 202525.90p27.30p25.40p27.30p2,012,078
Jan 14, 202527.90p27.90p26.40p27.30p182,775
Jan 13, 202527.00p27.98p26.00p27.20p452,740
Jan 10, 202526.40p27.00p25.76p26.90p869,247
Jan 9, 202525.90p26.50p24.10p26.30p542,042
Jan 8, 202525.50p25.90p24.90p25.90p1,974,063
Jan 7, 202523.00p25.72p23.00p25.60p261,328
Jan 6, 202524.00p24.90p22.10p24.30p103,312
Jan 3, 202524.90p25.00p23.02p23.70p151,344
Jan 2, 202522.80p24.60p22.80p24.60p354,309
Dec 31, 202424.40p24.90p24.00p24.30p52,080
Dec 30, 202423.30p24.20p23.30p24.15p173,869
Dec 27, 202423.90p23.90p21.40p23.80p215,892
Dec 24, 202423.40p23.90p23.40p23.50p146,211
Dec 23, 202422.10p23.50p22.10p22.90p220,518
Dec 20, 202422.00p23.50p22.00p23.50p505,652
Dec 19, 202421.10p22.90p21.10p21.10p48,288
Dec 18, 202423.50p23.50p21.00p21.00p309,285
Dec 17, 202422.80p23.20p22.00p22.10p378,815
Dec 16, 202422.30p23.50p22.00p22.70p313,453
Dec 13, 202423.00p23.60p22.80p23.00p1,752,197
Dec 12, 202422.50p22.90p21.92p22.90p1,615,328
Dec 11, 202422.48p22.48p22.48p22.20p5,340
Dec 10, 202421.40p23.50p21.40p22.90p77,816
Dec 9, 202421.70p22.90p21.40p21.90p472,806
Dec 6, 202421.70p23.30p21.70p21.80p143,090
Dec 5, 202422.90p23.00p21.88p22.70p903,940
Dec 4, 202423.00p23.40p22.71p23.00p53,507
Dec 3, 202421.60p22.70p21.60p22.70p73,457
Dec 2, 202422.30p22.36p21.90p21.90p76,971
Nov 29, 202422.00p23.50p21.40p21.80p117,542
Nov 27, 202422.10p23.50p22.00p22.00p51,094
Nov 26, 202421.90p23.50p21.40p21.40p67,218
Nov 25, 202421.40p23.50p21.40p21.40p219,503
Nov 22, 202421.40p23.50p21.40p23.00p23,765
Nov 21, 202422.60p23.30p21.40p21.40p46,443
Nov 20, 202422.00p23.30p22.00p22.05p129,252
Nov 19, 202422.00p22.54p22.00p22.65p225,669
Nov 18, 202421.50p23.30p21.50p22.40p64,927
Nov 15, 202422.90p23.00p22.00p22.00p173,705
Nov 14, 202422.90p22.90p21.40p21.40p106,013
Nov 13, 202422.30p22.90p22.30p22.15p68,807
Nov 12, 202421.40p22.55p21.40p21.80p254,305
Nov 11, 202422.50p22.50p21.40p21.40p144,020
Nov 8, 202422.90p22.90p22.10p22.50p131,942
Nov 7, 202423.00p23.00p22.28p22.55p52,807
Nov 6, 202422.10p22.86p22.00p22.75p96,618
Nov 5, 202422.82p22.90p22.22p22.65p11,797
Nov 4, 202422.20p22.90p22.00p22.80p160,423
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99