Pharos Energy (PHAR) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/12/2025 19.50p 20.90p 18.70p 19.95p 171661
19/12/2025 19.20p 20.90p 18.85p 20.70p 249549
18/12/2025 19.65p 20.50p 19.60p 19.65p 168751
17/12/2025 20.50p 20.80p 19.60p 20.20p 431903
16/12/2025 19.50p 20.80p 19.05p 20.50p 202657
15/12/2025 20.00p 20.34p 19.20p 20.10p 439173
12/12/2025 19.95p 20.50p 18.70p 20.40p 266731
11/12/2025 20.50p 20.50p 20.00p 20.00p 132215
10/12/2025 19.50p 20.74p 18.70p 20.50p 200261
09/12/2025 19.70p 20.50p 19.70p 20.50p 280187
08/12/2025 19.75p 19.75p 18.70p 19.15p 304927
05/12/2025 19.55p 20.00p 18.50p 19.35p 465777
04/12/2025 20.00p 20.42p 19.10p 20.00p 305378
03/12/2025 20.00p 20.70p 19.63p 20.20p 203991
02/12/2025 19.55p 20.53p 19.25p 19.75p 161481
01/12/2025 21.00p 21.40p 19.74p 19.75p 363838
28/11/2025 20.80p 21.00p 19.55p 20.50p 1220374
27/11/2025 20.00p 20.80p 19.60p 20.20p 166634
26/11/2025 20.30p 20.80p 19.60p 20.40p 53529
25/11/2025 20.00p 20.82p 19.45p 20.35p 143858
24/11/2025 20.30p 21.10p 19.40p 19.50p 703612
21/11/2025 20.70p 20.86p 19.50p 19.85p 233767
20/11/2025 20.00p 20.70p 19.05p 20.70p 444262
19/11/2025 20.00p 21.20p 19.70p 19.70p 193121
18/11/2025 21.00p 21.00p 19.75p 20.40p 302574
17/11/2025 19.00p 20.80p 19.00p 20.40p 96681
14/11/2025 19.55p 20.50p 19.45p 20.50p 433162
13/11/2025 19.80p 21.20p 19.80p 20.20p 79647
12/11/2025 21.40p 21.40p 19.90p 20.30p 531059
11/11/2025 20.10p 21.30p 20.10p 21.00p 417594
10/11/2025 20.80p 21.40p 20.10p 20.60p 403657
07/11/2025 20.90p 22.10p 20.10p 20.90p 275235
06/11/2025 20.90p 20.90p 20.50p 20.90p 108086
05/11/2025 20.10p 22.10p 20.00p 21.10p 412237
04/11/2025 21.00p 22.10p 20.00p 20.10p 457380
03/11/2025 22.40p 22.40p 20.60p 22.20p 179082
31/10/2025 20.20p 22.10p 20.20p 20.60p 71067
30/10/2025 20.10p 22.30p 20.10p 22.30p 92116
29/10/2025 20.10p 21.40p 20.10p 20.90p 227805
28/10/2025 20.60p 22.20p 20.40p 20.40p 212735
27/10/2025 21.10p 22.40p 20.30p 21.50p 432971
24/10/2025 20.50p 22.20p 20.30p 21.80p 340747
23/10/2025 20.10p 21.40p 20.10p 21.00p 76885
22/10/2025 20.00p 20.90p 20.00p 20.40p 99172
21/10/2025 20.90p 21.13p 20.00p 20.90p 182699
20/10/2025 20.90p 20.90p 19.15p 20.20p 261182
17/10/2025 19.45p 21.00p 19.05p 21.00p 370246
16/10/2025 20.50p 21.00p 19.90p 19.90p 99146
15/10/2025 20.80p 21.00p 20.00p 21.00p 175952
14/10/2025 19.50p 21.00p 19.50p 21.00p 161665
13/10/2025 19.50p 20.90p 19.45p 20.50p 332621
10/10/2025 21.00p 21.00p 19.45p 19.45p 235433
09/10/2025 21.00p 21.31p 20.30p 20.80p 229370
08/10/2025 21.90p 21.90p 20.30p 20.30p 94589
07/10/2025 20.40p 21.70p 20.40p 21.00p 175102
06/10/2025 21.40p 22.00p 20.40p 20.40p 433339
03/10/2025 20.40p 22.00p 20.40p 21.00p 243201
02/10/2025 21.40p 22.30p 20.40p 21.00p 533617
01/10/2025 21.10p 22.10p 20.39p 21.40p 274862
30/09/2025 21.80p 22.60p 21.00p 21.00p 588356
29/09/2025 21.50p 22.50p 21.40p 21.90p 593906
26/09/2025 22.00p 23.80p 21.90p 21.90p 173728
25/09/2025 23.60p 23.90p 21.72p 22.00p 507748
24/09/2025 23.20p 23.90p 22.00p 23.00p 1155164
23/09/2025 23.80p 23.90p 22.00p 23.50p 417043
22/09/2025 22.30p 23.69p 21.90p 22.30p 199773
19/09/2025 23.50p 23.80p 21.40p 21.40p 385938
18/09/2025 22.00p 23.10p 21.86p 23.00p 46882
17/09/2025 22.00p 22.00p 21.31p 21.80p 160551
16/09/2025 22.00p 22.00p 22.00p 21.90p 269109
15/09/2025 22.00p 22.80p 21.60p 22.00p 331643
12/09/2025 22.10p 24.50p 21.90p 23.00p 700984
11/09/2025 21.50p 21.50p 21.50p 22.50p 402650
10/09/2025 21.50p 22.00p 21.00p 21.50p 63632
09/09/2025 21.40p 22.40p 21.00p 21.40p 74900
08/09/2025 21.10p 22.40p 20.80p 22.00p 152698
05/09/2025 22.50p 22.50p 21.14p 22.00p 194025
04/09/2025 22.00p 22.30p 21.40p 22.50p 165037
03/09/2025 21.30p 22.40p 21.30p 22.00p 227354
02/09/2025 21.00p 21.50p 20.00p 22.00p 536025
01/09/2025 22.40p 22.40p 21.11p 21.40p 423290
29/08/2025 21.00p 22.40p 20.80p 21.80p 294918
28/08/2025 20.90p 22.40p 20.80p 22.40p 298292
27/08/2025 20.80p 22.50p 20.80p 21.40p 378009
26/08/2025 21.00p 22.40p 20.60p 21.90p 178558
22/08/2025 20.60p 22.20p 20.60p 21.50p 52087
21/08/2025 20.60p 21.58p 20.60p 20.80p 20462
20/08/2025 21.10p 21.90p 20.80p 21.05p 149704
19/08/2025 21.10p 21.48p 21.10p 21.20p 63841
18/08/2025 21.80p 21.80p 20.60p 21.80p 1016916
15/08/2025 20.60p 21.60p 20.60p 20.80p 116166
14/08/2025 20.10p 21.70p 20.10p 20.50p 19546
13/08/2025 20.80p 21.20p 20.80p 21.20p 48984
12/08/2025 21.00p 21.20p 20.39p 20.80p 157256
11/08/2025 21.10p 21.70p 20.90p 20.90p 174124
08/08/2025 20.90p 21.35p 20.90p 20.90p 163711
07/08/2025 21.70p 21.97p 20.90p 21.35p 114359
06/08/2025 20.90p 21.70p 20.90p 21.00p 136115
05/08/2025 20.90p 21.70p 20.90p 21.00p 16958
04/08/2025 21.00p 21.70p 20.90p 20.90p 163157
01/08/2025 21.60p 21.70p 21.00p 21.00p 75872
31/07/2025 21.70p 21.80p 21.00p 21.80p 33843
30/07/2025 21.00p 21.80p 21.00p 21.00p 6542
29/07/2025 21.10p 21.70p 21.10p 21.10p 65501
28/07/2025 22.00p 22.00p 21.10p 21.80p 320010
25/07/2025 21.10p 21.90p 20.90p 21.80p 246685
24/07/2025 21.20p 21.90p 21.10p 21.10p 172021
23/07/2025 21.10p 21.90p 21.10p 21.10p 84853
22/07/2025 21.90p 22.00p 21.20p 21.70p 436825
21/07/2025 21.90p 21.90p 21.20p 21.50p 200120
18/07/2025 21.40p 21.90p 21.00p 21.00p 238748
17/07/2025 21.10p 21.90p 21.00p 21.30p 248716
16/07/2025 21.00p 21.28p 21.00p 21.00p 94645
15/07/2025 21.30p 21.50p 21.20p 21.30p 60134
14/07/2025 21.50p 21.90p 21.00p 21.50p 32812
11/07/2025 21.50p 21.90p 21.20p 21.55p 44887
10/07/2025 21.00p 21.90p 20.90p 21.50p 153978
09/07/2025 21.00p 21.60p 20.90p 21.00p 143475
08/07/2025 21.00p 21.80p 20.90p 21.00p 924394
07/07/2025 21.00p 21.77p 20.90p 20.90p 325931
04/07/2025 21.80p 21.90p 21.00p 21.00p 400039
03/07/2025 21.00p 21.80p 20.90p 20.90p 321468
02/07/2025 21.90p 22.07p 21.14p 21.90p 352582
01/07/2025 21.50p 21.70p 20.60p 21.00p 173978
30/06/2025 21.10p 21.90p 19.90p 20.50p 164876
27/06/2025 21.40p 21.65p 20.40p 20.40p 136471
26/06/2025 20.40p 21.40p 20.18p 20.90p 245245
25/06/2025 20.40p 21.90p 20.20p 20.65p 186159
24/06/2025 21.30p 21.90p 20.60p 21.10p 340286
23/06/2025 21.10p 21.90p 19.93p 21.20p 1246567
20/06/2025 19.85p 20.90p 19.00p 19.90p 976259
19/06/2025 20.20p 20.20p 19.05p 19.75p 384960
18/06/2025 20.30p 21.20p 19.00p 19.25p 105048
17/06/2025 20.10p 20.30p 19.45p 19.45p 322634
16/06/2025 19.70p 20.70p 19.50p 19.55p 355503
13/06/2025 19.00p 20.93p 19.00p 19.70p 983603
12/06/2025 19.75p 21.20p 18.25p 18.90p 933120
11/06/2025 21.20p 22.10p 20.00p 20.10p 674022
10/06/2025 21.00p 22.80p 20.10p 20.10p 314321
09/06/2025 20.20p 22.00p 19.40p 21.40p 541495
06/06/2025 18.75p 21.10p 18.75p 20.20p 846819
05/06/2025 21.10p 21.10p 19.00p 19.35p 347786
04/06/2025 19.60p 20.73p 19.00p 19.40p 272703
03/06/2025 19.00p 20.50p 19.00p 19.65p 433345
02/06/2025 20.10p 21.16p 18.55p 19.00p 487042
30/05/2025 21.00p 21.20p 19.05p 19.50p 684738
29/05/2025 19.45p 20.22p 18.75p 19.50p 208878
28/05/2025 18.55p 19.75p 18.55p 19.00p 317815
27/05/2025 21.00p 21.00p 18.50p 18.80p 506848
23/05/2025 20.00p 20.90p 19.70p 19.70p 185434
22/05/2025 19.40p 19.65p 18.75p 19.40p 38084
21/05/2025 19.50p 19.90p 19.46p 19.55p 169310
20/05/2025 19.95p 19.95p 19.05p 19.25p 380494
19/05/2025 19.50p 20.18p 19.00p 19.15p 466805
16/05/2025 20.10p 20.50p 19.75p 19.80p 116151
15/05/2025 20.30p 20.40p 20.20p 20.20p 63868
14/05/2025 20.40p 20.40p 19.58p 19.63p 24810
13/05/2025 20.40p 20.70p 19.80p 19.80p 98380
12/05/2025 20.40p 20.80p 19.55p 20.30p 315893
09/05/2025 20.50p 20.50p 19.55p 20.50p 20915
08/05/2025 20.20p 20.30p 19.58p 20.20p 36352
07/05/2025 20.40p 20.40p 19.55p 19.98p 15050
06/05/2025 20.40p 20.40p 19.50p 20.30p 90205
02/05/2025 20.40p 20.40p 19.00p 19.05p 187156
01/05/2025 19.50p 20.30p 18.55p 19.43p 17362728
30/04/2025 19.50p 20.00p 18.66p 19.00p 230454
29/04/2025 19.40p 19.45p 18.98p 19.00p 51125
28/04/2025 19.90p 20.20p 18.65p 19.45p 69087
25/04/2025 19.45p 19.75p 18.95p 19.28p 342757
24/04/2025 18.50p 19.70p 18.50p 19.00p 680349
23/04/2025 19.25p 20.40p 17.55p 19.35p 45563
22/04/2025 19.25p 20.40p 18.05p 19.25p 4106
17/04/2025 18.00p 20.40p 17.90p 17.90p 258266
16/04/2025 17.50p 20.40p 17.50p 18.40p 152272
15/04/2025 18.50p 19.35p 18.40p 18.40p 99221
14/04/2025 19.00p 19.35p 17.70p 18.00p 816291
11/04/2025 19.60p 20.90p 19.60p 19.60p 344433
10/04/2025 20.00p 20.90p 19.50p 20.70p 70303
09/04/2025 18.60p 19.95p 17.70p 19.80p 387121
08/04/2025 19.70p 20.40p 19.09p 19.70p 47367
07/04/2025 18.35p 20.00p 18.00p 18.50p 138246
04/04/2025 19.00p 20.80p 18.55p 18.90p 306306
03/04/2025 21.50p 22.70p 19.90p 20.00p 254425
02/04/2025 22.10p 22.30p 21.68p 22.00p 252068
01/04/2025 22.40p 23.90p 21.60p 22.20p 108566
31/03/2025 23.10p 23.50p 21.50p 21.50p 170932
28/03/2025 22.40p 23.00p 21.50p 21.50p 21547
27/03/2025 22.00p 23.90p 21.70p 22.90p 31184
26/03/2025 23.10p 23.10p 21.95p 23.10p 44325
25/03/2025 21.40p 23.50p 20.11p 23.10p 657831
24/03/2025 21.00p 22.40p 19.05p 19.05p 177297
21/03/2025 23.00p 23.00p 21.00p 22.40p 157896
20/03/2025 21.60p 22.90p 21.40p 22.50p 106647
19/03/2025 22.40p 22.90p 21.70p 22.10p 69343
18/03/2025 22.50p 22.90p 21.90p 21.90p 77407
17/03/2025 22.00p 22.80p 21.90p 21.90p 43058
14/03/2025 22.60p 22.90p 22.00p 22.00p 50740
13/03/2025 21.80p 22.90p 21.80p 22.70p 174518
12/03/2025 22.90p 22.90p 21.60p 22.30p 15676
11/03/2025 22.70p 22.90p 22.00p 22.30p 67942

*Close Price adjusted for both dividends and splits