Pharos Energy (PHAR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
28/05/2020 15.18p 15.18p 14.02p 14.50p 988613
27/05/2020 15.10p 15.18p 14.34p 15.00p 801244
26/05/2020 14.94p 16.24p 14.48p 15.06p 1171732
25/05/2020 15.38p 16.16p 14.64p 15.00p 973975
22/05/2020 15.38p 16.16p 14.64p 15.00p 973975
21/05/2020 15.80p 16.29p 14.37p 15.62p 1889630
20/05/2020 14.20p 16.10p 13.69p 15.22p 1867272
19/05/2020 14.10p 14.38p 13.48p 13.78p 930739
18/05/2020 13.86p 14.10p 12.82p 13.84p 2121439
15/05/2020 13.34p 14.63p 12.80p 12.80p 1205653
14/05/2020 14.60p 15.20p 13.24p 13.42p 869336
13/05/2020 15.00p 16.26p 14.66p 14.82p 995492
12/05/2020 16.58p 17.14p 15.40p 15.50p 3237672
11/05/2020 16.80p 17.18p 15.38p 16.50p 1527707
08/05/2020 18.00p 18.00p 16.28p 16.80p 1984070
07/05/2020 18.00p 18.00p 16.28p 16.80p 1984070
06/05/2020 18.50p 18.50p 16.25p 16.94p 643570
05/05/2020 17.78p 18.70p 16.88p 18.00p 757083
04/05/2020 17.08p 17.65p 16.10p 16.82p 400851
01/05/2020 18.24p 18.38p 16.56p 16.56p 491417
30/04/2020 16.92p 18.91p 16.50p 17.90p 1716225
29/04/2020 15.36p 17.00p 15.36p 17.00p 1135075
28/04/2020 16.00p 16.48p 15.22p 15.82p 1153938
27/04/2020 17.08p 18.47p 16.02p 16.06p 469764
24/04/2020 18.14p 19.64p 16.54p 17.30p 669067
23/04/2020 16.10p 18.98p 16.00p 17.60p 2202439
22/04/2020 13.96p 16.00p 13.42p 16.00p 1175874
21/04/2020 14.52p 15.04p 12.40p 14.40p 1286851
20/04/2020 15.40p 16.37p 14.09p 15.00p 650284
17/04/2020 14.60p 16.68p 14.06p 14.96p 801231
16/04/2020 13.66p 15.60p 13.66p 15.00p 850277
15/04/2020 15.10p 16.68p 13.02p 13.88p 1591236
14/04/2020 19.46p 19.46p 13.75p 16.52p 3215931
09/04/2020 17.90p 20.20p 17.47p 18.50p 1879194
08/04/2020 20.00p 20.21p 16.65p 18.48p 3028528
07/04/2020 13.70p 20.90p 13.70p 20.10p 4371093
06/04/2020 11.50p 16.00p 11.50p 14.92p 6450282
03/04/2020 11.22p 12.60p 11.22p 11.80p 7839580
02/04/2020 11.30p 12.44p 10.80p 11.40p 2406301
01/04/2020 11.00p 11.88p 11.00p 11.30p 561570
31/03/2020 11.02p 12.88p 11.02p 12.00p 980384
30/03/2020 11.70p 11.70p 11.00p 11.00p 314932
27/03/2020 12.74p 12.74p 11.40p 11.60p 340825
26/03/2020 12.76p 13.80p 11.12p 12.74p 895930
25/03/2020 10.30p 13.65p 10.30p 12.26p 1525530
24/03/2020 10.10p 11.77p 10.10p 10.40p 1245255
23/03/2020 11.00p 11.98p 10.00p 10.46p 669630
20/03/2020 12.02p 14.68p 10.86p 11.48p 6965498
19/03/2020 13.00p 13.56p 12.00p 12.00p 855124
18/03/2020 13.00p 15.34p 13.00p 14.00p 538332
17/03/2020 14.00p 15.00p 11.30p 14.00p 930821
16/03/2020 17.00p 17.44p 13.82p 14.20p 773953
13/03/2020 14.00p 21.40p 13.50p 17.00p 1437195
12/03/2020 17.90p 18.70p 14.00p 14.30p 1304191
11/03/2020 18.06p 21.25p 17.77p 18.00p 1772752
10/03/2020 22.25p 23.60p 19.02p 19.10p 1712921
09/03/2020 25.00p 25.77p 21.30p 22.05p 1442544
06/03/2020 30.00p 30.00p 27.50p 28.00p 1391099
05/03/2020 30.50p 30.74p 28.80p 29.00p 677594
04/03/2020 30.75p 30.95p 29.55p 30.10p 621220
03/03/2020 30.55p 31.53p 29.50p 30.00p 462259
02/03/2020 30.65p 31.94p 30.25p 30.30p 210851
28/02/2020 30.50p 31.66p 30.25p 30.60p 1120815
27/02/2020 31.50p 32.75p 31.50p 31.50p 589736
26/02/2020 32.10p 33.04p 32.00p 32.35p 437323
25/02/2020 34.05p 34.57p 32.50p 32.50p 621830
24/02/2020 34.95p 34.95p 32.29p 33.05p 896206
21/02/2020 36.00p 37.47p 33.55p 35.00p 1218635
20/02/2020 37.50p 38.00p 36.42p 37.10p 179601
19/02/2020 37.75p 38.65p 36.36p 36.55p 573735
18/02/2020 37.00p 38.80p 37.00p 37.10p 392691
17/02/2020 38.70p 39.50p 37.10p 37.10p 527294
14/02/2020 36.60p 37.35p 36.15p 36.35p 846558
13/02/2020 39.00p 40.00p 36.60p 37.75p 631655
12/02/2020 36.00p 41.15p 36.00p 39.55p 445987
11/02/2020 37.70p 37.70p 36.25p 36.90p 627337
10/02/2020 39.40p 39.40p 37.70p 38.25p 186445
07/02/2020 41.65p 41.65p 38.10p 38.40p 415619
06/02/2020 41.80p 41.91p 39.10p 40.00p 326193
05/02/2020 41.50p 41.50p 39.60p 40.00p 224303
04/02/2020 41.75p 43.61p 39.65p 39.65p 849018
03/02/2020 45.00p 46.06p 41.10p 42.20p 975317
31/01/2020 47.95p 47.95p 45.05p 45.50p 212878
30/01/2020 48.00p 48.00p 45.65p 45.65p 379600
29/01/2020 47.25p 48.00p 47.10p 47.35p 61124
28/01/2020 48.00p 48.00p 47.00p 47.60p 690477
27/01/2020 50.00p 50.00p 48.60p 49.90p 760255
24/01/2020 50.00p 50.00p 49.00p 49.90p 64415
23/01/2020 48.65p 49.95p 48.65p 49.20p 119946
22/01/2020 49.00p 50.70p 49.00p 49.80p 156296
21/01/2020 48.90p 51.00p 48.60p 50.90p 242749
20/01/2020 51.50p 51.50p 49.29p 50.20p 165434
17/01/2020 49.05p 52.40p 49.05p 52.00p 405894
16/01/2020 54.60p 54.60p 48.50p 49.00p 852527
15/01/2020 55.00p 55.00p 50.50p 53.00p 266315
14/01/2020 54.40p 55.70p 53.70p 53.70p 230221
13/01/2020 57.50p 57.50p 54.00p 54.10p 269698
10/01/2020 54.90p 57.00p 53.90p 55.00p 126662
09/01/2020 57.00p 57.00p 54.00p 54.00p 158013
08/01/2020 58.80p 58.80p 53.40p 55.50p 675979
07/01/2020 56.80p 58.60p 55.95p 57.80p 331936
06/01/2020 56.00p 57.30p 55.95p 57.30p 298721
03/01/2020 54.00p 56.80p 53.40p 55.60p 523225
02/01/2020 51.20p 53.70p 50.70p 53.70p 160184
31/12/2019 52.30p 53.80p 52.20p 52.20p 158667
30/12/2019 52.40p 53.90p 51.50p 53.20p 363019
27/12/2019 50.00p 53.00p 49.62p 51.10p 431264
24/12/2019 48.90p 50.00p 48.90p 50.00p 193457
23/12/2019 48.80p 50.00p 48.80p 49.50p 241463
20/12/2019 48.80p 50.10p 48.05p 48.05p 1098585
19/12/2019 50.70p 50.70p 48.00p 48.60p 178489
18/12/2019 49.95p 50.90p 48.80p 49.00p 324146
17/12/2019 49.50p 50.67p 49.09p 49.70p 88484
16/12/2019 49.10p 50.88p 48.62p 48.80p 181169
13/12/2019 49.00p 51.05p 47.37p 50.00p 637051
12/12/2019 49.00p 49.70p 48.15p 49.50p 317099
11/12/2019 49.40p 50.00p 49.00p 49.00p 57542
10/12/2019 49.20p 52.40p 49.05p 50.00p 249699
09/12/2019 52.50p 52.50p 49.05p 50.50p 88862
06/12/2019 50.00p 51.40p 49.50p 51.00p 223774
05/12/2019 49.50p 50.20p 49.50p 49.75p 126595
04/12/2019 50.00p 50.60p 49.61p 49.65p 135639
03/12/2019 50.00p 51.70p 50.00p 50.00p 355979
02/12/2019 51.00p 53.42p 50.80p 50.80p 276883
29/11/2019 53.60p 53.60p 51.60p 52.00p 155196
28/11/2019 53.30p 53.60p 51.60p 52.00p 183143
27/11/2019 55.00p 55.00p 52.00p 53.60p 138083
26/11/2019 52.40p 54.80p 52.40p 54.00p 202992
25/11/2019 56.00p 56.00p 51.80p 54.10p 159092
22/11/2019 52.50p 55.90p 52.50p 55.80p 91144
21/11/2019 55.00p 55.60p 52.50p 54.50p 355274
20/11/2019 55.50p 56.74p 55.00p 55.30p 313137
19/11/2019 56.40p 57.50p 55.00p 55.00p 200124
18/11/2019 56.00p 57.50p 55.40p 56.00p 220465
15/11/2019 55.50p 57.00p 55.50p 57.00p 72511
14/11/2019 56.60p 57.30p 56.00p 56.00p 52802
13/11/2019 56.40p 57.00p 56.00p 56.80p 42268
12/11/2019 56.60p 58.00p 56.46p 57.30p 112203
11/11/2019 58.00p 58.00p 55.70p 56.40p 151713
08/11/2019 56.80p 57.50p 56.10p 56.70p 177536
07/11/2019 56.40p 58.80p 56.40p 57.00p 108479
06/11/2019 57.20p 59.00p 55.56p 56.10p 279636
05/11/2019 57.90p 58.00p 56.60p 56.60p 493261
04/11/2019 60.00p 60.00p 56.27p 57.80p 673074
01/11/2019 59.00p 60.70p 58.50p 59.20p 97478
31/10/2019 59.70p 59.70p 58.00p 58.40p 83400
30/10/2019 60.00p 60.00p 57.41p 58.00p 304748
29/10/2019 60.00p 60.90p 59.30p 60.10p 204436
28/10/2019 60.00p 60.70p 59.00p 59.00p 150289
25/10/2019 62.00p 62.00p 60.00p 60.00p 71387
24/10/2019 61.60p 61.80p 60.50p 61.80p 98022
23/10/2019 59.90p 61.20p 59.40p 61.20p 184925
22/10/2019 60.10p 61.60p 59.60p 59.90p 415112
21/10/2019 63.50p 63.50p 60.10p 61.50p 130798
18/10/2019 61.00p 62.90p 61.00p 62.70p 103890
17/10/2019 64.00p 64.10p 61.20p 61.70p 58067

*Close Price adjusted for both dividends and splits