Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Pharos Energy (PHAR) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/03/2025 | 23.00p | 23.00p | 21.83p | 22.20p | 451594 |
| 07/03/2025 | 23.10p | 24.94p | 23.00p | 23.00p | 108986 |
| 06/03/2025 | 23.10p | 25.10p | 23.10p | 23.30p | 89265 |
| 05/03/2025 | 23.00p | 25.00p | 20.90p | 23.50p | 612241 |
| 04/03/2025 | 22.60p | 23.46p | 22.40p | 22.40p | 151872 |
| 03/03/2025 | 23.90p | 24.40p | 23.10p | 24.20p | 151644 |
| 28/02/2025 | 24.30p | 24.45p | 22.98p | 23.60p | 233877 |
| 27/02/2025 | 24.90p | 24.90p | 22.50p | 23.45p | 30046 |
| 26/02/2025 | 23.30p | 25.00p | 23.06p | 25.00p | 79171 |
| 25/02/2025 | 24.90p | 24.90p | 22.70p | 24.00p | 97455 |
| 24/02/2025 | 23.60p | 24.80p | 22.30p | 24.40p | 642864 |
| 21/02/2025 | 25.50p | 25.50p | 23.60p | 25.00p | 19020 |
| 20/02/2025 | 25.90p | 25.90p | 23.60p | 24.60p | 22779 |
| 19/02/2025 | 24.90p | 25.50p | 24.10p | 24.90p | 164698 |
| 18/02/2025 | 24.10p | 24.69p | 23.50p | 23.60p | 217454 |
| 17/02/2025 | 24.10p | 24.70p | 24.10p | 24.10p | 99715 |
| 14/02/2025 | 24.90p | 24.90p | 23.93p | 24.70p | 132590 |
| 13/02/2025 | 24.60p | 24.90p | 23.60p | 24.60p | 72577 |
| 12/02/2025 | 23.30p | 24.82p | 23.73p | 24.45p | 15420 |
| 11/02/2025 | 23.30p | 24.74p | 23.30p | 23.30p | 66920 |
| 10/02/2025 | 24.00p | 25.00p | 23.20p | 24.80p | 50196 |
| 07/02/2025 | 23.70p | 24.90p | 23.20p | 24.40p | 299703 |
| 06/02/2025 | 24.90p | 24.20p | 23.45p | 23.70p | 31914 |
| 05/02/2025 | 24.90p | 24.90p | 24.10p | 24.10p | 67653 |
| 04/02/2025 | 24.90p | 24.90p | 23.65p | 23.65p | 45993 |
| 03/02/2025 | 24.90p | 24.90p | 23.20p | 23.70p | 176917 |
| 31/01/2025 | 24.50p | 24.60p | 23.83p | 24.30p | 451548 |
| 30/01/2025 | 24.90p | 24.90p | 24.48p | 24.70p | 51744 |
| 29/01/2025 | 23.20p | 25.20p | 23.20p | 24.60p | 204968 |
| 28/01/2025 | 24.50p | 25.40p | 23.30p | 25.20p | 394301 |
| 27/01/2025 | 25.70p | 25.80p | 24.50p | 25.30p | 35799 |
| 24/01/2025 | 25.10p | 25.50p | 23.80p | 24.80p | 114628 |
| 23/01/2025 | 25.50p | 26.71p | 23.23p | 24.65p | 2102503 |
| 22/01/2025 | 26.60p | 27.80p | 25.70p | 25.70p | 39954 |
| 21/01/2025 | 27.90p | 27.93p | 25.80p | 26.50p | 1035701 |
| 20/01/2025 | 27.90p | 27.90p | 26.29p | 27.25p | 354124 |
| 17/01/2025 | 27.90p | 27.90p | 26.27p | 27.50p | 492111 |
| 16/01/2025 | 27.30p | 27.80p | 26.80p | 27.40p | 636533 |
| 15/01/2025 | 25.90p | 27.30p | 25.40p | 27.30p | 2012078 |
| 14/01/2025 | 27.90p | 27.90p | 26.40p | 27.30p | 182775 |
| 13/01/2025 | 27.00p | 27.98p | 26.00p | 27.20p | 452740 |
| 10/01/2025 | 26.40p | 27.00p | 25.76p | 26.90p | 869247 |
| 09/01/2025 | 25.90p | 26.50p | 24.10p | 26.30p | 542043 |
| 08/01/2025 | 25.50p | 25.90p | 24.90p | 25.90p | 1974063 |
| 07/01/2025 | 23.00p | 25.72p | 23.00p | 25.60p | 261328 |
| 06/01/2025 | 24.00p | 24.90p | 22.10p | 24.30p | 103313 |
| 03/01/2025 | 24.90p | 25.00p | 23.03p | 23.70p | 151344 |
| 02/01/2025 | 22.80p | 24.60p | 22.80p | 24.60p | 354309 |
| 31/12/2024 | 24.40p | 24.90p | 24.00p | 24.30p | 52080 |
| 30/12/2024 | 23.30p | 24.20p | 23.30p | 24.15p | 173869 |
| 27/12/2024 | 23.90p | 23.90p | 21.40p | 23.80p | 215892 |
| 24/12/2024 | 23.40p | 23.90p | 23.40p | 23.50p | 146211 |
| 23/12/2024 | 22.10p | 23.50p | 22.10p | 22.90p | 220518 |
| 20/12/2024 | 22.00p | 23.50p | 22.00p | 23.50p | 505652 |
| 19/12/2024 | 21.10p | 22.90p | 21.10p | 21.10p | 47188 |
| 18/12/2024 | 23.50p | 23.50p | 21.00p | 21.00p | 157391 |
| 17/12/2024 | 22.80p | 23.20p | 22.00p | 22.10p | 378815 |
| 16/12/2024 | 22.30p | 23.50p | 22.00p | 22.70p | 313453 |
| 13/12/2024 | 23.00p | 23.60p | 22.80p | 23.00p | 1752197 |
| 12/12/2024 | 22.50p | 22.90p | 21.92p | 22.90p | 1365328 |
| 11/12/2024 | 21.40p | 22.48p | 22.20p | 22.20p | 5340 |
| 10/12/2024 | 21.40p | 23.50p | 21.40p | 22.90p | 77816 |
| 09/12/2024 | 21.70p | 22.90p | 21.40p | 21.90p | 472806 |
| 06/12/2024 | 21.70p | 23.30p | 21.70p | 21.80p | 143090 |
| 05/12/2024 | 22.90p | 23.00p | 21.88p | 22.70p | 753940 |
| 04/12/2024 | 23.00p | 23.40p | 22.71p | 23.00p | 53508 |
| 03/12/2024 | 21.60p | 22.70p | 21.60p | 22.70p | 73457 |
| 02/12/2024 | 22.30p | 22.36p | 21.90p | 21.90p | 76971 |
| 29/11/2024 | 22.00p | 23.50p | 21.40p | 21.80p | 117438 |
| 28/11/2024 | 22.10p | 22.45p | 22.00p | 22.45p | 0 |
| 27/11/2024 | 22.10p | 23.50p | 22.00p | 22.00p | 51094 |
| 26/11/2024 | 21.90p | 23.50p | 21.40p | 21.40p | 67218 |
| 25/11/2024 | 21.40p | 23.50p | 21.40p | 21.40p | 219503 |
| 22/11/2024 | 21.40p | 23.50p | 21.40p | 23.00p | 23765 |
| 21/11/2024 | 22.60p | 23.30p | 21.40p | 21.40p | 46443 |
| 20/11/2024 | 22.00p | 23.30p | 22.00p | 22.05p | 129252 |
| 19/11/2024 | 22.00p | 22.65p | 22.00p | 22.65p | 225669 |
| 18/11/2024 | 21.50p | 23.30p | 21.50p | 22.40p | 64927 |
| 15/11/2024 | 22.90p | 23.00p | 22.00p | 22.00p | 173705 |
| 14/11/2024 | 22.90p | 22.90p | 21.40p | 21.40p | 106013 |
| 13/11/2024 | 22.30p | 22.90p | 22.15p | 22.15p | 68807 |
| 12/11/2024 | 21.40p | 22.55p | 21.40p | 21.80p | 254305 |
| 11/11/2024 | 22.50p | 22.50p | 21.40p | 21.40p | 144020 |
| 08/11/2024 | 22.90p | 22.90p | 22.10p | 22.50p | 131942 |
| 07/11/2024 | 22.10p | 23.00p | 22.28p | 22.55p | 52807 |
| 06/11/2024 | 22.10p | 22.86p | 22.00p | 22.75p | 96618 |
| 05/11/2024 | 22.20p | 22.90p | 22.22p | 22.65p | 11797 |
| 04/11/2024 | 22.20p | 22.90p | 22.00p | 22.80p | 160423 |
| 01/11/2024 | 21.80p | 22.10p | 21.80p | 22.10p | 123599 |
| 31/10/2024 | 22.20p | 22.20p | 21.50p | 21.90p | 171119 |
| 30/10/2024 | 22.00p | 22.09p | 21.40p | 21.60p | 831845 |
| 29/10/2024 | 22.20p | 23.00p | 21.80p | 21.90p | 283278 |
| 28/10/2024 | 22.00p | 23.40p | 21.00p | 21.80p | 193317 |
| 25/10/2024 | 22.60p | 23.40p | 21.68p | 22.80p | 103039 |
| 24/10/2024 | 21.60p | 23.40p | 21.68p | 22.25p | 64905 |
| 23/10/2024 | 21.60p | 23.50p | 21.00p | 22.25p | 957359 |
| 22/10/2024 | 24.00p | 24.60p | 22.00p | 22.00p | 442707 |
| 21/10/2024 | 23.60p | 24.90p | 23.00p | 23.50p | 354565 |
| 18/10/2024 | 24.00p | 24.90p | 23.13p | 24.00p | 92544 |
| 17/10/2024 | 23.30p | 24.90p | 22.60p | 23.75p | 144424 |
| 16/10/2024 | 23.80p | 24.90p | 22.90p | 23.30p | 97873 |
| 15/10/2024 | 24.90p | 24.65p | 23.25p | 23.25p | 6115 |
| 14/10/2024 | 24.90p | 25.00p | 23.80p | 25.00p | 69729 |
| 11/10/2024 | 23.10p | 24.90p | 23.10p | 23.70p | 255771 |
| 10/10/2024 | 24.60p | 24.90p | 23.43p | 24.00p | 62190 |
| 09/10/2024 | 23.00p | 24.81p | 23.00p | 24.00p | 344993 |
| 08/10/2024 | 24.50p | 25.00p | 23.97p | 25.00p | 414830 |
| 07/10/2024 | 24.40p | 24.70p | 23.26p | 24.00p | 464950 |
| 04/10/2024 | 24.60p | 24.60p | 23.90p | 24.40p | 219130 |
| 03/10/2024 | 23.20p | 24.60p | 23.20p | 24.00p | 85295 |
| 02/10/2024 | 23.60p | 24.52p | 23.20p | 24.40p | 281264 |
| 01/10/2024 | 23.00p | 23.60p | 23.00p | 23.00p | 281857 |
| 30/09/2024 | 23.00p | 23.50p | 23.00p | 23.20p | 30229 |
| 27/09/2024 | 23.70p | 24.72p | 23.00p | 23.00p | 79899 |
| 26/09/2024 | 23.60p | 24.00p | 23.60p | 23.60p | 130528 |
| 25/09/2024 | 24.90p | 24.90p | 23.29p | 24.30p | 93576 |
| 24/09/2024 | 24.00p | 24.60p | 23.76p | 24.50p | 688899 |
| 23/09/2024 | 24.70p | 24.85p | 23.95p | 23.95p | 113142 |
| 20/09/2024 | 24.80p | 25.00p | 24.00p | 24.70p | 742867 |
| 19/09/2024 | 24.50p | 24.80p | 23.33p | 24.80p | 244111 |
| 18/09/2024 | 24.50p | 24.90p | 23.87p | 24.50p | 183757 |
| 17/09/2024 | 24.00p | 25.40p | 23.58p | 23.80p | 245180 |
| 16/09/2024 | 24.00p | 25.40p | 23.80p | 23.80p | 142351 |
| 13/09/2024 | 24.30p | 24.60p | 24.03p | 24.30p | 53681 |
| 12/09/2024 | 25.10p | 25.10p | 24.00p | 24.60p | 171181 |
| 11/09/2024 | 25.00p | 25.40p | 24.00p | 25.00p | 158723 |
| 10/09/2024 | 24.90p | 26.20p | 24.60p | 25.50p | 209027 |
| 09/09/2024 | 25.00p | 26.30p | 24.00p | 24.80p | 404822 |
| 06/09/2024 | 24.00p | 26.30p | 24.00p | 25.60p | 72562 |
| 05/09/2024 | 25.10p | 26.28p | 24.21p | 25.00p | 212263 |
| 04/09/2024 | 24.10p | 26.32p | 24.10p | 25.00p | 107970 |
| 03/09/2024 | 25.50p | 26.40p | 25.32p | 25.70p | 143473 |
| 02/09/2024 | 24.40p | 26.40p | 24.10p | 25.70p | 240027 |
| 30/08/2024 | 25.60p | 25.90p | 24.50p | 24.50p | 158888 |
| 29/08/2024 | 25.50p | 26.60p | 24.56p | 25.50p | 62606 |
| 28/08/2024 | 26.00p | 26.59p | 24.20p | 26.10p | 259011 |
| 27/08/2024 | 26.60p | 26.60p | 24.55p | 25.20p | 19807 |
| 23/08/2024 | 25.80p | 26.20p | 25.30p | 26.20p | 92797 |
| 22/08/2024 | 25.20p | 25.80p | 25.20p | 25.50p | 31557 |
| 21/08/2024 | 25.70p | 25.80p | 24.65p | 25.50p | 288743 |
| 20/08/2024 | 25.00p | 25.40p | 24.36p | 25.10p | 100886 |
| 19/08/2024 | 24.90p | 25.66p | 24.27p | 24.60p | 106056 |
| 16/08/2024 | 24.30p | 25.69p | 24.24p | 25.00p | 209460 |
| 15/08/2024 | 24.90p | 25.70p | 24.26p | 24.90p | 229942 |
| 14/08/2024 | 25.10p | 25.10p | 24.37p | 24.40p | 34901 |
| 13/08/2024 | 24.90p | 25.12p | 24.78p | 25.00p | 370728 |
| 12/08/2024 | 25.70p | 25.70p | 24.58p | 25.00p | 418797 |
| 09/08/2024 | 24.40p | 24.90p | 24.38p | 24.80p | 460019 |
| 08/08/2024 | 24.80p | 25.50p | 24.54p | 25.00p | 1348161 |
| 07/08/2024 | 24.50p | 25.20p | 24.50p | 24.90p | 1355275 |
| 06/08/2024 | 24.10p | 25.90p | 24.10p | 25.00p | 248369 |
| 05/08/2024 | 25.10p | 25.40p | 23.90p | 24.40p | 534626 |
| 02/08/2024 | 25.50p | 26.60p | 25.40p | 25.60p | 393669 |
| 01/08/2024 | 26.70p | 27.40p | 26.20p | 26.20p | 176762 |
| 31/07/2024 | 26.90p | 27.50p | 26.50p | 26.50p | 314513 |
| 30/07/2024 | 26.90p | 27.28p | 26.32p | 26.80p | 278563 |
| 29/07/2024 | 26.50p | 26.90p | 26.10p | 26.50p | 70754 |
| 26/07/2024 | 26.10p | 26.90p | 25.00p | 26.10p | 46463 |
| 25/07/2024 | 26.00p | 27.00p | 26.00p | 26.50p | 33489 |
| 24/07/2024 | 26.60p | 27.00p | 26.00p | 26.20p | 161616 |
| 23/07/2024 | 26.00p | 26.90p | 25.46p | 26.00p | 233109 |
| 22/07/2024 | 25.30p | 26.62p | 25.30p | 25.50p | 648688 |
| 19/07/2024 | 25.40p | 25.90p | 24.70p | 25.70p | 295829 |
| 18/07/2024 | 25.00p | 25.40p | 24.75p | 25.00p | 88430 |
| 17/07/2024 | 24.50p | 25.40p | 23.35p | 24.50p | 231101 |
| 16/07/2024 | 24.20p | 25.14p | 24.20p | 24.50p | 212865 |
| 15/07/2024 | 24.40p | 25.00p | 23.48p | 24.60p | 247443 |
| 12/07/2024 | 23.60p | 24.70p | 23.52p | 24.20p | 628792 |
| 11/07/2024 | 24.20p | 24.20p | 23.21p | 24.20p | 740499 |
| 10/07/2024 | 24.10p | 24.50p | 24.00p | 24.00p | 666451 |
| 09/07/2024 | 23.90p | 24.40p | 23.24p | 24.30p | 706531 |
| 08/07/2024 | 24.10p | 24.90p | 22.90p | 24.40p | 542003 |
| 05/07/2024 | 23.40p | 24.03p | 22.50p | 23.40p | 21842 |
| 04/07/2024 | 23.10p | 24.00p | 23.10p | 24.00p | 241857 |
| 03/07/2024 | 22.80p | 23.32p | 22.50p | 22.50p | 152762 |
| 02/07/2024 | 23.50p | 24.00p | 22.82p | 23.00p | 378680 |
| 01/07/2024 | 22.90p | 24.10p | 21.50p | 24.10p | 1846647 |
| 28/06/2024 | 23.20p | 24.62p | 20.60p | 21.00p | 377877 |
| 27/06/2024 | 23.20p | 25.09p | 23.20p | 23.20p | 339243 |
| 26/06/2024 | 23.50p | 24.42p | 23.20p | 23.20p | 190851 |
| 25/06/2024 | 24.00p | 25.90p | 24.00p | 24.00p | 53891 |
| 24/06/2024 | 23.60p | 25.15p | 23.00p | 24.10p | 1647876 |
| 21/06/2024 | 23.90p | 24.88p | 23.90p | 23.90p | 45964 |
| 20/06/2024 | 23.50p | 25.76p | 23.50p | 23.50p | 145563 |
| 19/06/2024 | 25.90p | 25.90p | 23.30p | 24.70p | 10490 |
| 18/06/2024 | 23.50p | 24.64p | 23.50p | 23.90p | 118405 |
| 17/06/2024 | 23.90p | 25.30p | 23.50p | 24.60p | 104834 |
| 14/06/2024 | 23.50p | 24.40p | 23.50p | 23.90p | 239412 |
| 13/06/2024 | 23.70p | 25.20p | 23.00p | 23.90p | 236069 |
| 12/06/2024 | 24.40p | 25.25p | 23.89p | 24.60p | 543490 |
| 11/06/2024 | 24.10p | 24.50p | 23.80p | 24.30p | 558665 |
| 10/06/2024 | 23.90p | 24.20p | 23.20p | 23.20p | 126447 |
| 07/06/2024 | 23.00p | 24.20p | 23.00p | 23.50p | 297751 |
| 06/06/2024 | 23.70p | 23.90p | 23.26p | 23.70p | 99788 |
| 05/06/2024 | 23.00p | 24.68p | 23.00p | 23.20p | 78501 |
| 04/06/2024 | 24.10p | 24.90p | 23.00p | 24.10p | 233818 |
| 03/06/2024 | 23.70p | 24.80p | 22.43p | 23.70p | 317718 |
| 31/05/2024 | 23.10p | 23.90p | 22.50p | 22.60p | 470880 |
| 30/05/2024 | 23.20p | 24.82p | 22.40p | 22.50p | 241073 |
| 29/05/2024 | 25.00p | 25.00p | 23.10p | 24.00p | 120543 |
*Close Price adjusted for both dividends and splits