UK markets closed

Pharos Energy plc (PHAR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
23.00-0.25 (-1.08%)
At close: 04:35PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202423.2023.7022.8023.0023.00161,247
02 May 202423.7023.7022.8023.2523.256,188
01 May 202423.7023.7023.0023.1523.1587,141
30 Apr 202422.8023.7022.8023.8023.8029,032
29 Apr 202423.8023.8022.8022.9022.9086,129
26 Apr 202423.0023.4022.0023.0023.00435,005
25 Apr 202422.8023.1022.8023.0023.00134,053
24 Apr 202423.1023.8023.1023.1023.101,793
23 Apr 202423.0023.7023.0023.4023.4013,628
22 Apr 202423.1023.7023.0023.7023.70177,489
19 Apr 202423.4023.7022.9223.4023.40178,944
18 Apr 202423.0023.8023.0023.6023.6086,663
17 Apr 202423.1023.8022.7323.5523.5573,706
16 Apr 202423.2023.2022.5023.2023.20174,253
15 Apr 202422.6023.0020.9522.8022.80191,684
12 Apr 202422.9023.0021.7723.0023.00240,879
11 Apr 202422.1022.2721.7522.3522.35141,383
10 Apr 202422.0022.1720.7322.2522.25103,574
09 Apr 202421.6022.0721.6021.8021.80202,497
08 Apr 202421.1021.6020.5021.6021.60166,774
05 Apr 202421.1021.8120.9121.7021.70113,436
04 Apr 202421.3021.5021.1621.5521.55353,250
03 Apr 202420.3021.4020.0021.2021.20296,533
02 Apr 202421.1021.1720.1020.1020.10607,724
28 Mar 202421.1021.1020.7021.0021.00228,053
27 Mar 202421.0021.4020.1021.1021.10510,452
26 Mar 202420.5021.4020.0021.0021.00349,081
25 Mar 202420.1021.1018.9520.8020.801,647,960
22 Mar 202420.4020.5019.0220.4020.40908,957
21 Mar 202420.9020.9020.0020.5020.507,090
20 Mar 202420.0020.9019.5020.9020.9080,720
19 Mar 202419.5420.9019.3020.5020.5061,964
18 Mar 202419.2520.7018.3120.0020.0063,776
15 Mar 202419.2519.5118.2519.2519.25144,821
14 Mar 202419.2019.2518.0518.8518.85266,874
13 Mar 202418.8019.9518.8019.2019.20374,908
12 Mar 202419.0019.2018.1818.7018.70168,694
11 Mar 202419.0020.3619.0019.1319.13123,105
08 Mar 202419.5020.0019.0019.0019.00154,201
07 Mar 202419.3519.9519.0519.4219.42191,552
06 Mar 202419.7019.7519.0019.0019.00108,037
05 Mar 202419.8019.8019.2719.2319.23215,465
04 Mar 202419.5021.0019.2519.2519.25123,618
01 Mar 202419.7521.1619.0019.5519.55585,535
29 Feb 202419.5021.1019.5019.5019.50992
28 Feb 202419.3521.2019.3320.1020.10300,023
27 Feb 202419.8020.1019.0519.5019.50533,085
26 Feb 202419.5520.2019.1720.0020.00202,759
23 Feb 202420.4020.7020.0020.5020.50105,320
22 Feb 202419.5020.4019.5020.4020.40147,755
21 Feb 202420.5020.5019.5019.5019.5072,082
20 Feb 202420.1021.0019.5520.5520.55201,044
19 Feb 202420.0020.8020.0020.0020.00200,174
16 Feb 202420.8020.8020.1020.7020.70255,916
15 Feb 202420.5020.8020.0820.8020.80378,280
14 Feb 202420.9020.9020.0020.0020.00256,672
13 Feb 202420.9021.5019.8420.5020.50924,516
12 Feb 202421.0021.0119.8421.0021.00122,217
09 Feb 202419.9020.5019.6820.5020.50273,969
08 Feb 202420.1020.1019.5519.8319.83113,475
07 Feb 202420.7020.8819.5520.1020.10127,565
06 Feb 202419.9021.7019.9019.9019.9010,337
05 Feb 202420.8021.6020.1020.8020.80162,792
02 Feb 202420.1021.7020.1020.9020.90114,766
01 Feb 202421.0021.9020.6021.0021.0012,735
31 Jan 202421.9021.9021.5021.5021.5064,377
30 Jan 202420.4821.9020.1021.0021.0045,845
29 Jan 202421.5021.9021.5021.5021.5097,796
26 Jan 202421.4021.4020.6220.4520.4549,194
25 Jan 202421.9021.9021.1021.7521.75309,706
24 Jan 202420.1021.9020.0021.5521.55212,991
23 Jan 202421.1021.8020.3921.1021.1038,428
22 Jan 202419.8521.9019.8519.8519.85125,788
19 Jan 202421.0021.9020.0020.0020.00139,391
18 Jan 202420.3022.0020.3020.3020.3043,241
17 Jan 202421.0022.0020.3022.0022.00492,247
16 Jan 202422.4022.5021.4821.6021.60226,913
15 Jan 202422.5022.5021.7822.5022.5011,634
12 Jan 202422.0022.5021.7021.8021.80290,691
11 Jan 202422.7022.9021.3021.5021.50243,927
10 Jan 202422.4022.4021.6221.5521.5546,106
09 Jan 202422.0022.4021.5022.1022.1081,733
08 Jan 202421.1022.4821.1022.4022.4060,169
05 Jan 202421.1022.9021.1021.9021.9030,099
04 Jan 202421.4022.5021.1021.9021.90163,496
03 Jan 202421.8222.9021.6221.7521.7518,176
02 Jan 202422.5022.8021.1022.5022.50227,536
29 Dec 202321.3023.0021.3021.3021.3022,802
28 Dec 202322.8022.9020.5022.3022.30108,763
27 Dec 202322.5022.9020.5022.6022.60202,165
22 Dec 202322.5022.8021.5022.5022.50190,304
21 Dec 202322.0022.4022.0022.0022.00508,977
21 Dec 20230.33 Dividend
20 Dec 202322.0022.5020.8122.0021.67732,467
19 Dec 202322.0022.5020.7021.8021.47916,627
18 Dec 202322.0022.6221.6021.6021.281,578,211
15 Dec 202322.7022.9021.6022.0021.67287,686
14 Dec 202322.0022.7021.8222.7022.3699,985
13 Dec 202320.5022.8020.5022.0021.67273,519
12 Dec 202321.5022.9021.5021.5021.1861,260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...