Pharos Energy (PHAR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
16/12/2021 22.55p 23.00p 22.34p 22.50p 497535
15/12/2021 22.85p 23.25p 22.48p 22.50p 374348
14/12/2021 22.85p 23.10p 22.80p 22.80p 593887
13/12/2021 22.15p 22.61p 21.70p 22.45p 699207
10/12/2021 22.20p 22.65p 22.10p 22.65p 833856
09/12/2021 22.20p 22.22p 22.20p 22.20p 460234
08/12/2021 22.20p 22.39p 22.20p 22.25p 535698
07/12/2021 22.20p 22.95p 21.80p 22.50p 1280359
06/12/2021 22.00p 22.95p 21.66p 22.10p 285558
03/12/2021 21.70p 22.50p 21.00p 22.10p 713539
02/12/2021 22.10p 22.50p 21.70p 22.50p 389512
01/12/2021 21.80p 22.15p 21.20p 21.95p 1145516
30/11/2021 21.45p 21.48p 21.10p 21.10p 600852
29/11/2021 21.95p 22.00p 21.05p 21.50p 586290
26/11/2021 22.55p 23.75p 21.00p 21.00p 3943897
25/11/2021 22.20p 23.30p 22.17p 23.25p 477725
24/11/2021 22.10p 22.40p 21.79p 22.25p 715781
23/11/2021 22.05p 22.70p 21.75p 22.35p 248492
22/11/2021 21.90p 22.63p 21.36p 21.65p 948226
19/11/2021 21.00p 21.90p 21.00p 21.30p 2996299
18/11/2021 20.80p 21.10p 20.20p 21.10p 1175439
17/11/2021 21.30p 21.35p 20.74p 20.90p 812753
16/11/2021 21.25p 21.85p 21.00p 21.00p 1255214
15/11/2021 21.50p 21.85p 21.05p 21.50p 647964
12/11/2021 21.45p 21.75p 21.00p 21.35p 369751
11/11/2021 19.60p 22.10p 19.60p 21.45p 1390438
10/11/2021 20.10p 20.60p 19.20p 20.30p 224372
09/11/2021 19.84p 20.16p 19.50p 20.10p 230401
08/11/2021 19.88p 20.40p 19.48p 20.30p 719520
05/11/2021 19.68p 19.98p 19.54p 19.68p 186984
04/11/2021 19.60p 19.98p 19.42p 19.50p 188362
03/11/2021 19.92p 19.96p 19.51p 19.74p 130084
02/11/2021 19.88p 20.00p 19.58p 20.00p 274118
01/11/2021 20.10p 20.45p 19.72p 20.35p 1142426
29/10/2021 20.05p 20.55p 19.77p 20.05p 865776
28/10/2021 19.68p 20.51p 19.48p 20.10p 2804911
27/10/2021 19.62p 19.78p 19.34p 19.64p 359454
26/10/2021 19.82p 20.45p 19.52p 19.56p 213451
25/10/2021 19.60p 19.90p 19.30p 19.90p 554637
22/10/2021 19.62p 20.55p 19.60p 19.78p 403804
21/10/2021 19.86p 20.50p 19.62p 19.62p 347425
20/10/2021 20.35p 20.70p 20.00p 20.10p 457030
19/10/2021 20.60p 20.75p 20.01p 20.20p 496191
18/10/2021 21.65p 22.05p 20.73p 20.75p 328205
15/10/2021 21.70p 22.40p 20.22p 21.30p 857096
14/10/2021 21.35p 22.52p 20.63p 21.85p 516088
13/10/2021 21.00p 21.25p 20.60p 21.20p 111547
12/10/2021 20.70p 21.88p 20.55p 20.70p 326860
11/10/2021 20.95p 21.80p 20.36p 21.25p 696854
08/10/2021 19.60p 20.95p 19.57p 20.80p 335433
07/10/2021 20.60p 21.95p 19.42p 19.42p 431927
06/10/2021 20.00p 21.29p 20.00p 20.60p 387345
05/10/2021 20.00p 20.80p 19.62p 20.35p 1687349
04/10/2021 19.96p 20.20p 19.65p 20.00p 538353
01/10/2021 19.98p 20.00p 19.00p 19.60p 1197382
30/09/2021 19.02p 19.89p 19.02p 19.50p 500001
29/09/2021 20.15p 20.15p 19.58p 19.74p 125141
28/09/2021 19.02p 20.15p 18.58p 19.80p 4692929
27/09/2021 20.00p 20.50p 19.16p 19.50p 2011321
24/09/2021 19.10p 20.45p 19.10p 19.85p 4590364
23/09/2021 19.74p 20.50p 18.82p 20.50p 188693
22/09/2021 19.04p 20.08p 18.88p 19.31p 675906
21/09/2021 19.02p 19.48p 19.00p 19.24p 628210
20/09/2021 19.70p 20.40p 19.00p 19.00p 1402784
17/09/2021 20.45p 20.50p 19.50p 19.50p 824964
16/09/2021 19.98p 20.99p 19.52p 20.45p 3159713
15/09/2021 20.35p 21.00p 19.54p 19.80p 5260040
14/09/2021 19.30p 19.50p 19.00p 19.00p 1310663
13/09/2021 19.36p 20.35p 19.20p 19.30p 444159
10/09/2021 19.40p 19.46p 19.30p 19.30p 66249
09/09/2021 19.22p 19.48p 19.20p 19.20p 686179
08/09/2021 19.60p 19.68p 19.04p 19.04p 118627
07/09/2021 19.58p 19.60p 19.30p 19.50p 1179738
06/09/2021 19.78p 20.65p 19.22p 19.30p 567110
03/09/2021 19.80p 19.80p 19.31p 19.40p 1790377
02/09/2021 19.80p 19.98p 19.22p 19.60p 1317955
01/09/2021 19.90p 20.10p 19.80p 19.80p 428316
31/08/2021 20.10p 20.50p 20.00p 20.00p 195628
30/08/2021 20.15p 20.45p 20.10p 20.10p 620606
27/08/2021 20.15p 20.45p 20.10p 20.10p 620606
26/08/2021 20.20p 20.40p 20.10p 20.10p 154757
25/08/2021 20.45p 20.50p 20.00p 20.00p 279564
24/08/2021 20.45p 20.75p 20.30p 20.30p 649607
23/08/2021 20.30p 21.45p 20.20p 20.20p 430645
20/08/2021 22.40p 22.87p 20.50p 20.50p 285839
19/08/2021 22.00p 22.45p 21.05p 22.00p 304533
18/08/2021 22.60p 23.40p 22.05p 22.43p 24267
17/08/2021 22.60p 22.60p 22.00p 22.43p 48066
16/08/2021 22.40p 22.89p 22.00p 22.80p 95948
13/08/2021 22.80p 22.80p 22.40p 22.40p 159653
12/08/2021 23.00p 23.30p 22.80p 22.80p 287306
11/08/2021 23.00p 23.45p 23.00p 23.45p 40555
10/08/2021 23.00p 23.10p 22.53p 23.00p 388426
09/08/2021 22.10p 23.29p 22.10p 23.15p 781252
06/08/2021 22.40p 22.94p 22.05p 22.88p 28679
05/08/2021 22.40p 23.45p 22.00p 22.00p 172557
04/08/2021 22.70p 22.95p 21.90p 22.75p 392510
03/08/2021 22.80p 23.45p 21.85p 22.72p 379715
02/08/2021 22.50p 23.95p 22.05p 22.20p 309348
30/07/2021 22.95p 23.75p 22.50p 23.75p 97270
29/07/2021 23.50p 23.50p 22.80p 22.80p 2361905
28/07/2021 23.60p 23.76p 23.00p 23.00p 520788
27/07/2021 23.40p 23.42p 23.00p 23.00p 217982
26/07/2021 23.50p 24.30p 23.40p 24.00p 134796
23/07/2021 23.50p 24.00p 23.50p 23.50p 163691
22/07/2021 23.35p 24.05p 23.05p 23.50p 170980
21/07/2021 22.95p 24.10p 22.05p 24.10p 134399
20/07/2021 21.95p 22.70p 21.40p 21.95p 263156
19/07/2021 23.50p 23.56p 21.27p 22.00p 862860
16/07/2021 23.85p 23.95p 23.50p 23.50p 364287
15/07/2021 23.30p 24.15p 23.30p 23.80p 337081
14/07/2021 25.65p 26.45p 23.46p 23.80p 1063910
13/07/2021 26.55p 26.90p 26.20p 26.20p 127487
12/07/2021 26.20p 26.95p 25.92p 26.60p 119003
09/07/2021 26.40p 26.70p 25.41p 26.30p 669570
08/07/2021 26.20p 26.20p 25.40p 25.90p 263275
07/07/2021 26.80p 26.90p 26.35p 26.40p 276813
06/07/2021 26.05p 26.75p 26.05p 26.25p 1698977
05/07/2021 26.00p 26.30p 25.44p 26.18p 695930
02/07/2021 26.05p 26.35p 25.80p 26.10p 368922
01/07/2021 24.95p 26.15p 24.92p 25.80p 392516
30/06/2021 25.80p 25.95p 25.50p 25.55p 120825
29/06/2021 25.70p 26.15p 25.25p 26.00p 131979
28/06/2021 25.90p 26.50p 25.75p 25.75p 226807
25/06/2021 25.85p 26.40p 25.40p 26.00p 246911
24/06/2021 25.80p 26.00p 25.75p 25.75p 35511
23/06/2021 25.60p 26.45p 25.15p 25.60p 364017
22/06/2021 25.70p 26.19p 25.30p 25.70p 235900
21/06/2021 25.80p 25.99p 25.15p 25.30p 197987
18/06/2021 25.20p 25.75p 25.20p 25.35p 160388
17/06/2021 25.90p 26.45p 25.60p 25.60p 244051
16/06/2021 26.00p 26.40p 25.42p 26.15p 332457
15/06/2021 26.80p 26.80p 25.26p 25.35p 516692
14/06/2021 26.35p 26.45p 25.45p 25.50p 289124
11/06/2021 25.60p 26.04p 25.40p 25.70p 142404
10/06/2021 26.10p 26.10p 25.10p 25.60p 256505
09/06/2021 25.10p 25.80p 25.00p 25.50p 284421
08/06/2021 25.65p 25.70p 24.40p 25.10p 643560
07/06/2021 27.00p 27.00p 25.70p 25.70p 295009
04/06/2021 26.40p 26.43p 25.80p 26.25p 473720
03/06/2021 26.00p 26.65p 25.90p 26.48p 1265511
02/06/2021 25.05p 25.90p 24.30p 25.85p 374527
01/06/2021 26.00p 26.00p 24.50p 25.10p 222118
31/05/2021 25.10p 25.55p 24.65p 24.70p 171053
28/05/2021 25.10p 25.55p 24.65p 24.70p 171053
27/05/2021 25.10p 25.85p 24.20p 24.90p 547588
26/05/2021 24.90p 25.95p 24.75p 25.10p 129142
25/05/2021 24.85p 25.08p 23.85p 24.90p 258527
24/05/2021 24.50p 25.40p 24.45p 24.70p 145089
21/05/2021 24.05p 25.95p 24.05p 24.45p 296460
20/05/2021 24.45p 25.10p 23.60p 24.00p 525764
19/05/2021 25.45p 25.65p 24.65p 24.80p 502300
18/05/2021 26.20p 26.65p 25.70p 25.70p 124883
17/05/2021 26.60p 26.95p 25.18p 25.20p 257038
14/05/2021 25.30p 26.30p 25.05p 26.20p 216161
13/05/2021 25.75p 26.45p 23.21p 25.30p 915870
12/05/2021 26.80p 27.15p 25.62p 25.65p 508021
11/05/2021 27.20p 27.95p 26.00p 26.00p 475704
10/05/2021 27.00p 27.60p 26.60p 26.70p 310051
07/05/2021 27.05p 27.50p 26.37p 26.50p 552437
06/05/2021 26.65p 28.65p 26.60p 27.25p 1266540
05/05/2021 26.95p 27.45p 26.58p 26.90p 667975
04/05/2021 26.60p 27.18p 26.05p 26.90p 629051
30/04/2021 26.00p 26.85p 26.00p 26.50p 365639
29/04/2021 26.50p 26.74p 25.85p 26.50p 1186076
28/04/2021 25.25p 26.85p 25.25p 26.00p 526601
27/04/2021 26.30p 26.80p 25.40p 25.40p 221557
26/04/2021 25.70p 26.70p 25.15p 26.00p 71399
23/04/2021 26.00p 26.50p 25.00p 25.10p 191590
22/04/2021 26.20p 26.30p 25.60p 25.60p 304516
21/04/2021 26.00p 26.95p 24.65p 26.20p 494972
20/04/2021 26.30p 26.90p 24.82p 25.00p 826622
19/04/2021 26.40p 26.95p 25.80p 26.30p 162160
16/04/2021 27.00p 27.25p 24.40p 26.90p 1284961
15/04/2021 26.25p 27.85p 26.25p 27.72p 765019
14/04/2021 26.90p 27.85p 26.32p 27.50p 912512
13/04/2021 26.95p 27.91p 26.30p 27.00p 1078158
12/04/2021 25.30p 27.55p 25.00p 27.50p 2765594
09/04/2021 24.30p 25.64p 23.85p 25.50p 2153090
08/04/2021 24.35p 24.50p 23.70p 23.90p 547444
07/04/2021 24.00p 24.40p 23.25p 23.75p 426719
06/04/2021 23.40p 24.52p 23.05p 24.45p 1458277
02/04/2021 23.45p 24.20p 22.70p 23.00p 602365
01/04/2021 23.45p 24.20p 22.70p 23.00p 602365
31/03/2021 23.65p 24.45p 22.15p 22.85p 888063
30/03/2021 22.70p 24.45p 21.37p 23.65p 4641345
29/03/2021 21.00p 21.52p 20.60p 20.85p 941351
26/03/2021 21.60p 22.20p 21.00p 21.60p 214122
25/03/2021 21.40p 22.30p 21.05p 21.10p 264472
24/03/2021 21.50p 21.50p 21.20p 21.20p 315061
23/03/2021 22.45p 23.10p 21.25p 21.90p 505726
22/03/2021 22.85p 23.45p 22.39p 22.85p 430414
19/03/2021 23.00p 23.65p 22.20p 22.65p 869441
18/03/2021 24.90p 24.90p 23.05p 23.45p 620696
17/03/2021 24.00p 25.50p 23.55p 24.05p 1106696
16/03/2021 25.45p 25.45p 24.19p 25.00p 1036123
15/03/2021 25.40p 25.90p 25.10p 25.70p 1748955
12/03/2021 22.00p 25.50p 22.00p 25.20p 1319838
11/03/2021 22.00p 23.20p 22.00p 23.00p 1067006
10/03/2021 23.25p 23.25p 22.20p 22.60p 919384

*Close Price adjusted for both dividends and splits