Pharos Energy (PHAR) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pharos Energy

Date Open High Low Close* Volume
26/09/2022 18.10p 18.75p 17.74p 18.50p 873611
23/09/2022 19.00p 19.32p 17.75p 18.30p 2052243
22/09/2022 20.00p 20.70p 19.40p 19.40p 538655
21/09/2022 20.50p 21.20p 19.80p 19.95p 855726
20/09/2022 21.60p 21.77p 19.85p 20.50p 1140954
19/09/2022 21.80p 22.90p 21.50p 21.80p 492388
16/09/2022 21.80p 22.90p 21.50p 21.80p 492388
15/09/2022 23.50p 23.77p 21.80p 21.80p 656558
14/09/2022 23.40p 24.50p 23.10p 23.70p 471785
13/09/2022 23.00p 24.90p 23.00p 23.30p 341375
12/09/2022 24.80p 24.80p 23.77p 23.80p 253287
09/09/2022 23.40p 24.30p 23.40p 23.70p 278327
08/09/2022 23.00p 24.90p 23.00p 23.30p 51264
07/09/2022 23.00p 24.20p 23.00p 23.20p 31475
06/09/2022 23.80p 24.90p 23.20p 23.20p 130176
05/09/2022 24.30p 24.54p 24.00p 24.00p 151226
02/09/2022 24.10p 25.00p 24.10p 25.00p 245100
01/09/2022 24.50p 24.50p 23.84p 24.00p 352619
31/08/2022 24.00p 24.50p 23.49p 24.10p 352614
30/08/2022 24.50p 25.20p 24.30p 24.60p 507374
29/08/2022 24.90p 24.90p 24.30p 24.65p 18013
26/08/2022 24.90p 24.90p 24.30p 24.65p 18013
25/08/2022 25.00p 25.20p 24.72p 24.90p 65215
24/08/2022 25.00p 25.30p 24.65p 25.00p 137003
23/08/2022 24.80p 25.40p 24.40p 25.00p 915134
22/08/2022 24.60p 25.50p 24.30p 25.10p 665031
19/08/2022 24.80p 25.02p 24.30p 24.90p 1024135
18/08/2022 24.70p 25.30p 24.70p 24.70p 225109
17/08/2022 24.80p 25.00p 24.70p 24.70p 354742
16/08/2022 24.50p 25.40p 24.50p 24.80p 777999
15/08/2022 24.40p 25.34p 24.10p 25.00p 508854
12/08/2022 24.10p 25.15p 24.10p 25.00p 782794
11/08/2022 24.00p 25.12p 23.80p 25.00p 449683
10/08/2022 24.00p 24.74p 23.00p 24.30p 188426
09/08/2022 22.40p 23.50p 22.20p 23.00p 412879
08/08/2022 22.20p 22.50p 21.60p 22.00p 134579
05/08/2022 21.50p 22.30p 21.50p 22.00p 778252
04/08/2022 22.50p 22.86p 20.50p 22.00p 500687
03/08/2022 22.70p 23.40p 22.30p 22.40p 139373
02/08/2022 22.70p 23.31p 21.90p 22.70p 1381300
01/08/2022 23.00p 23.22p 22.36p 22.70p 866597
29/07/2022 22.10p 23.40p 21.57p 23.00p 1077132
28/07/2022 21.40p 21.90p 21.07p 21.65p 717622
27/07/2022 21.60p 21.94p 20.90p 21.20p 317744
26/07/2022 21.00p 22.70p 20.50p 21.50p 3493610
25/07/2022 20.30p 20.60p 20.25p 20.40p 221787
22/07/2022 20.10p 21.25p 19.50p 20.20p 726281
21/07/2022 20.40p 21.70p 20.04p 20.40p 713030
20/07/2022 20.80p 21.00p 19.60p 20.20p 1884211
19/07/2022 19.45p 20.00p 19.40p 19.90p 82586
18/07/2022 19.20p 20.60p 19.20p 19.90p 710018
15/07/2022 19.25p 20.60p 19.15p 20.20p 37451
14/07/2022 19.60p 19.77p 19.00p 19.30p 259008
13/07/2022 19.60p 20.10p 18.62p 19.15p 289209
12/07/2022 19.70p 20.70p 19.50p 19.60p 53432
11/07/2022 19.55p 20.49p 19.50p 19.60p 1512
08/07/2022 20.90p 20.90p 19.70p 19.70p 67215
07/07/2022 19.05p 20.70p 18.75p 20.35p 488881
06/07/2022 21.10p 21.20p 19.00p 19.00p 288089
05/07/2022 21.00p 21.10p 20.00p 21.00p 79404
04/07/2022 22.10p 22.35p 21.10p 21.25p 1336040
01/07/2022 22.10p 22.90p 21.48p 21.60p 409912
30/06/2022 22.00p 22.90p 21.40p 21.90p 674858
29/06/2022 21.70p 22.18p 21.30p 22.00p 203111
28/06/2022 22.60p 22.60p 21.70p 22.20p 1155116
27/06/2022 20.90p 22.70p 20.00p 21.95p 449446
24/06/2022 20.00p 20.90p 20.00p 20.20p 139808
23/06/2022 20.40p 21.00p 20.00p 20.40p 426593
22/06/2022 22.00p 22.20p 19.50p 20.70p 2227863
21/06/2022 22.60p 23.00p 22.10p 22.30p 131594
20/06/2022 24.00p 24.00p 21.50p 22.60p 2432355
17/06/2022 24.60p 25.15p 24.00p 24.00p 197371
16/06/2022 24.60p 25.50p 23.50p 25.00p 1073992
15/06/2022 24.60p 25.50p 24.60p 25.50p 55872
14/06/2022 25.00p 25.90p 24.43p 24.60p 615171
13/06/2022 25.00p 25.20p 24.80p 25.10p 160730
10/06/2022 25.60p 26.30p 25.13p 25.30p 281156
09/06/2022 25.50p 26.40p 25.50p 25.50p 310979
08/06/2022 25.30p 25.60p 24.50p 25.60p 298609
07/06/2022 24.00p 25.30p 23.80p 25.30p 192573
06/06/2022 24.40p 25.00p 23.50p 24.50p 439427
03/06/2022 24.60p 25.20p 23.54p 24.00p 636936
02/06/2022 24.60p 25.20p 23.54p 24.00p 636936
01/06/2022 24.60p 25.20p 23.54p 24.00p 636936
31/05/2022 24.70p 25.20p 24.27p 24.80p 713684
27/05/2022 25.10p 25.75p 25.00p 25.10p 306878
26/05/2022 24.80p 25.40p 24.10p 25.30p 29320
25/05/2022 23.90p 24.80p 23.50p 24.80p 159307
24/05/2022 25.50p 25.50p 24.05p 24.40p 1401383
23/05/2022 24.90p 26.20p 24.30p 25.60p 418846
20/05/2022 23.70p 24.54p 23.05p 24.30p 889261
19/05/2022 24.00p 24.00p 22.10p 22.60p 1446988
18/05/2022 24.40p 25.40p 24.00p 24.00p 659969
17/05/2022 24.40p 24.50p 24.00p 24.20p 147177
16/05/2022 25.00p 25.04p 23.80p 24.30p 361589
13/05/2022 24.70p 25.04p 24.55p 24.80p 227680
12/05/2022 25.00p 25.60p 24.40p 24.80p 534552
11/05/2022 25.30p 26.30p 24.70p 24.70p 269512
10/05/2022 25.00p 25.20p 24.08p 24.30p 1027148
09/05/2022 25.90p 26.70p 25.40p 25.50p 260616
06/05/2022 27.30p 27.50p 25.90p 25.90p 223748
05/05/2022 27.50p 27.70p 26.70p 27.50p 244428
04/05/2022 27.00p 27.30p 26.50p 26.90p 179485
03/05/2022 27.40p 27.50p 26.10p 26.80p 226124
02/05/2022 27.10p 27.10p 26.90p 26.90p 262198
29/04/2022 27.10p 27.10p 26.90p 26.90p 262198
28/04/2022 27.20p 27.32p 26.70p 27.00p 184105
27/04/2022 26.70p 27.60p 26.22p 26.70p 123947
26/04/2022 27.00p 27.00p 26.00p 26.00p 76709
25/04/2022 27.20p 27.20p 26.60p 27.00p 221301
22/04/2022 27.10p 28.90p 26.60p 27.00p 190823
21/04/2022 28.00p 28.30p 26.80p 26.80p 211343
20/04/2022 29.10p 29.29p 27.90p 27.90p 238838
19/04/2022 28.10p 29.89p 28.10p 29.10p 212671
18/04/2022 27.80p 28.84p 27.80p 28.15p 131788
15/04/2022 27.80p 28.84p 27.80p 28.15p 131788
14/04/2022 27.80p 28.84p 27.80p 28.15p 131788
13/04/2022 27.60p 28.88p 27.50p 27.80p 347229
12/04/2022 25.90p 27.50p 25.52p 27.50p 276001
11/04/2022 27.00p 27.07p 26.26p 26.30p 316050
08/04/2022 27.00p 27.02p 26.50p 27.00p 133377
07/04/2022 27.10p 27.40p 26.70p 27.00p 45363
06/04/2022 28.10p 28.23p 26.00p 26.10p 402781
05/04/2022 28.00p 28.60p 27.20p 28.00p 147417
04/04/2022 27.50p 27.50p 26.78p 27.30p 597895
01/04/2022 27.50p 29.90p 27.00p 27.30p 198318
31/03/2022 27.45p 27.54p 27.20p 27.40p 452333
30/03/2022 28.00p 28.30p 27.25p 27.70p 466468
29/03/2022 28.00p 28.45p 27.00p 27.50p 265308
28/03/2022 27.75p 29.00p 27.20p 27.40p 313104
25/03/2022 27.85p 28.25p 27.55p 27.80p 661362
24/03/2022 29.00p 29.59p 27.41p 27.55p 1085253
23/03/2022 28.70p 28.95p 26.30p 27.70p 394598
22/03/2022 28.95p 29.90p 28.55p 28.55p 524573
21/03/2022 28.00p 29.00p 27.60p 28.85p 1159050
18/03/2022 27.00p 28.00p 26.70p 27.60p 467428
17/03/2022 25.20p 27.00p 24.92p 26.88p 741232
16/03/2022 28.75p 28.75p 24.51p 24.90p 1416108
15/03/2022 29.00p 29.00p 26.98p 28.10p 1748902
14/03/2022 30.50p 30.50p 29.50p 29.50p 321687
11/03/2022 31.00p 31.00p 29.55p 30.45p 129391
10/03/2022 30.55p 30.95p 29.75p 30.45p 336145
09/03/2022 32.00p 32.93p 29.45p 29.80p 998065
08/03/2022 29.30p 32.35p 28.69p 31.35p 1857160
07/03/2022 27.50p 30.00p 27.30p 28.60p 1165767
04/03/2022 27.50p 27.50p 26.40p 27.20p 421112
03/03/2022 28.25p 28.78p 27.50p 27.50p 440806
02/03/2022 27.00p 28.60p 26.60p 28.00p 968773
01/03/2022 27.50p 27.56p 26.70p 26.90p 319431
28/02/2022 27.70p 27.70p 26.50p 26.95p 810043
25/02/2022 27.35p 27.85p 26.90p 27.65p 390070
24/02/2022 26.60p 27.40p 26.60p 27.05p 708820
23/02/2022 25.70p 26.58p 25.50p 26.40p 237783
22/02/2022 24.30p 26.00p 24.27p 25.38p 366976
21/02/2022 25.00p 25.10p 23.56p 24.35p 494766
18/02/2022 25.50p 25.75p 25.20p 25.30p 97848
17/02/2022 25.50p 26.45p 25.28p 25.50p 129188
16/02/2022 25.40p 25.50p 25.15p 25.15p 88960
15/02/2022 26.10p 26.35p 25.35p 25.65p 213910
14/02/2022 26.10p 27.00p 25.48p 26.15p 227163
11/02/2022 25.90p 26.50p 25.70p 26.50p 136681
10/02/2022 26.10p 26.35p 25.90p 26.10p 257926
09/02/2022 26.05p 26.45p 26.05p 26.05p 23432
08/02/2022 26.50p 26.50p 26.01p 26.20p 103305
07/02/2022 26.80p 27.40p 26.29p 26.50p 246960
04/02/2022 26.40p 26.95p 25.93p 26.70p 275664
03/02/2022 26.35p 26.70p 25.20p 25.20p 478364
02/02/2022 26.40p 27.50p 26.00p 26.15p 712845
01/02/2022 26.65p 27.45p 26.15p 26.15p 313127
31/01/2022 26.50p 26.50p 25.45p 25.50p 223595
28/01/2022 27.00p 27.00p 25.50p 25.80p 359131
27/01/2022 27.35p 27.40p 26.95p 26.95p 156376
26/01/2022 26.90p 27.50p 25.75p 27.50p 120012
25/01/2022 26.20p 26.65p 25.90p 25.90p 276676
24/01/2022 27.00p 27.00p 24.95p 26.20p 494834
21/01/2022 27.35p 28.15p 26.80p 26.80p 850815
20/01/2022 27.95p 28.50p 27.10p 28.00p 778623
19/01/2022 26.50p 27.10p 26.11p 26.80p 548358
18/01/2022 26.90p 27.17p 26.05p 26.20p 1350729
17/01/2022 26.50p 27.00p 25.70p 26.90p 373214
14/01/2022 26.00p 26.83p 26.00p 26.60p 1629723
13/01/2022 27.45p 27.50p 24.20p 26.30p 3652580
12/01/2022 26.80p 27.00p 26.50p 26.50p 345969
10/01/2022 26.50p 27.00p 26.20p 26.20p 666524
07/01/2022 26.40p 26.55p 26.40p 26.40p 86102
06/01/2022 26.60p 26.85p 26.45p 26.45p 1758416
05/01/2022 27.85p 27.85p 26.45p 26.90p 936591
04/01/2022 26.75p 27.68p 26.20p 27.25p 1931559
03/01/2022 25.45p 26.28p 25.20p 26.00p 585309
31/12/2021 25.45p 26.28p 25.20p 26.00p 585309
30/12/2021 25.00p 25.50p 25.00p 25.20p 256485
29/12/2021 24.30p 25.25p 24.00p 25.05p 1011776
28/12/2021 23.60p 23.80p 23.50p 23.65p 25890
27/12/2021 23.60p 23.80p 23.50p 23.65p 25890
24/12/2021 23.60p 23.80p 23.50p 23.65p 25890
23/12/2021 23.60p 23.80p 23.30p 23.60p 814250
22/12/2021 23.20p 23.55p 22.75p 23.30p 161403
21/12/2021 22.40p 22.80p 22.13p 22.70p 1809672
20/12/2021 22.30p 22.70p 22.05p 22.70p 100259
17/12/2021 22.85p 23.40p 22.55p 22.80p 106514

*Close Price adjusted for both dividends and splits