1. Share Prices

  2. Pharos Energy PLC (PHAR)

23.50p+1.40 (+6.33%)18 Dec 2024, 09:29
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
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
Nov 1, 202421.80p22.10p21.80p22.10p123,599
Oct 31, 202422.20p22.20p21.50p21.90p171,119
Oct 30, 202422.00p22.09p21.40p21.60p831,845
Oct 29, 202422.20p23.00p21.80p21.90p283,278
Oct 28, 202422.00p23.40p21.00p21.80p193,317
Oct 25, 202422.60p23.40p21.68p22.80p103,039
Oct 24, 202422.10p22.10p22.10p22.10p77,706
Oct 23, 202421.60p23.50p21.00p22.25p957,359
Oct 22, 202424.00p24.60p22.00p22.00p442,707
Oct 21, 202423.60p24.90p23.00p23.50p354,565
Oct 18, 202424.00p24.90p23.13p24.00p92,544
Oct 17, 202423.30p24.90p22.60p23.75p144,424
Oct 16, 202423.80p24.00p22.90p23.30p97,873
Oct 15, 202424.65p24.65p23.90p23.25p6,115
Oct 14, 202424.90p25.00p23.80p25.00p69,729
Oct 11, 202423.10p24.90p23.10p23.70p255,771
Oct 10, 202424.60p24.90p23.43p24.00p62,190
Oct 9, 202423.00p24.81p23.00p24.00p344,993
Oct 8, 202424.50p25.00p23.96p25.00p414,830
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:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC180.606.67
Puretech Health PLC167.604.75
Metro Bank Holdings PLC90.902.94
Bank Of Georgia Group PLC4,745.002.82
Close Brothers Group PLC238.802.67
Cmc Markets PLC261.002.35

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC360.00-7.69
Osb Group PLC395.40-5.72
Goodwin PLC6,965.00-3.53
Entain PLC734.00-2.39
Victrex PLC1,100.00-1.96
Quilter PLC150.90-1.69