UK markets closed

Pharos Energy plc (PHAR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
20.00+1.50 (+8.11%)
At close: 04:35PM BST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202218.7420.0018.1020.0020.00834,293
26 Sept 202218.1018.7517.7418.5018.50873,611
23 Sept 202219.0019.3217.7518.3018.302,052,243
22 Sept 202220.0020.7019.4019.4019.40538,655
21 Sept 202220.5021.2019.8019.9519.95855,726
20 Sept 202221.6021.7719.8520.5020.501,140,954
16 Sept 202221.8022.9021.5021.8021.80493,148
15 Sept 202223.5023.7721.8021.8021.80656,558
14 Sept 202223.4024.5023.1023.7023.70471,785
13 Sept 202223.0024.9023.0023.3023.30341,788
12 Sept 202224.8024.8023.8023.8023.80253,287
09 Sept 202223.4024.3023.4023.7023.70278,327
08 Sept 202223.0024.9023.0023.3023.3052,149
07 Sept 202223.0024.2023.0023.2023.2032,992
06 Sept 202223.8024.9023.2023.2023.20130,744
05 Sept 202224.3024.5424.0024.0024.00151,226
02 Sept 202224.1025.0024.1025.0025.00245,100
01 Sept 202224.5024.5023.8424.0024.00356,386
31 Aug 202224.0024.5023.4924.1024.10358,233
30 Aug 202224.5025.2024.3024.6024.60507,455
26 Aug 202224.9024.9024.3024.6524.6518,013
25 Aug 202225.2025.2024.7224.9024.9065,215
24 Aug 202225.0025.3024.6525.0025.00137,003
23 Aug 202224.8025.4024.4025.0025.00915,285
22 Aug 202224.6025.5024.3025.1025.10665,593
19 Aug 202224.8025.0224.3024.9024.901,024,135
18 Aug 202224.7025.3024.7024.7024.70232,086
17 Aug 202224.8025.0024.7024.7024.70354,952
16 Aug 202224.5025.4024.5024.8024.80778,336
15 Aug 202224.4025.3424.1025.0025.00512,549
12 Aug 202224.1025.1524.1025.0025.00785,565
11 Aug 202224.0025.1223.8025.0025.00452,111
10 Aug 202224.0024.7423.0024.3024.30188,426
09 Aug 202222.4023.5022.2023.0023.00413,138
08 Aug 202222.2022.5021.6022.0022.00134,798
05 Aug 202221.5022.3021.5022.0022.00778,396
04 Aug 202222.5022.8620.5022.0022.00502,041
03 Aug 202222.7023.4022.3022.4022.40139,477
02 Aug 202222.7023.3121.9022.7022.701,381,384
01 Aug 202223.0023.2222.3622.7022.70866,695
29 Jul 202222.1023.4021.5723.0023.001,089,383
28 Jul 202221.4021.9021.0721.6521.65717,622
27 Jul 202221.6021.9420.9021.2021.20317,744
26 Jul 202221.0022.7020.5021.5021.503,525,578
25 Jul 202220.3020.6020.2520.4020.40221,787
22 Jul 202220.1021.2519.5020.2020.20726,281
21 Jul 202220.4021.7020.0420.4020.40713,030
20 Jul 202220.8021.0019.6020.2020.201,914,478
19 Jul 202219.4520.0019.4019.9019.9082,586
18 Jul 202219.4020.6019.2019.9019.90710,018
15 Jul 202219.2520.6019.1520.2020.2037,451
14 Jul 202219.6019.7719.0019.3019.30262,491
13 Jul 202219.6020.1018.6219.1519.15289,209
12 Jul 202219.7020.7019.5019.6019.6053,432
11 Jul 202219.5520.4919.5019.6019.601,512
08 Jul 202220.9020.9019.7019.7019.7067,215
07 Jul 202219.0520.7018.7520.3520.35488,881
06 Jul 202221.1021.2019.0019.0019.00301,710
05 Jul 202221.0021.1020.0021.0021.0079,404
04 Jul 202222.1022.3521.1021.2521.251,836,040
01 Jul 202222.1022.9021.4921.6021.60409,912
30 Jun 202222.0022.9021.4021.9021.90676,016
29 Jun 202221.7022.1821.3022.0022.00203,200
28 Jun 202222.6022.6021.7022.2022.201,159,116
27 Jun 202220.9022.7020.0021.9521.95449,446
24 Jun 202220.0020.9020.0020.2020.20139,808
23 Jun 202220.4021.0020.0020.4020.40426,593
22 Jun 202222.0022.2019.5020.7020.702,227,863
21 Jun 202222.6023.0022.1022.3022.30131,594
20 Jun 202224.0024.0021.5022.6022.602,433,941
17 Jun 202224.6025.1524.0024.0024.00197,371
16 Jun 202224.6025.5023.5025.0025.001,073,992
15 Jun 202224.6025.5024.6025.5025.5055,872
14 Jun 202225.0025.9024.4324.6024.60615,171
13 Jun 202225.0025.2024.8025.1025.10160,730
10 Jun 202225.6026.3025.1325.3025.30281,156
09 Jun 202225.5026.4025.5025.5025.50448,979
08 Jun 202225.3025.6024.5025.6025.60298,609
07 Jun 202224.0025.3023.8025.3025.30192,573
06 Jun 202224.4025.0023.5024.5024.50439,427
01 Jun 202224.6025.2023.5424.0024.00636,936
31 May 202224.7025.2024.2724.8024.80713,684
30 May 202224.8025.2024.7124.9024.90220,131
27 May 202225.1025.7525.0025.1025.10306,878
26 May 202224.8025.4024.1025.3025.3029,320
25 May 202223.9024.8023.5024.8024.80159,307
24 May 202225.5025.5024.0524.4024.401,401,383
23 May 202224.9026.2024.3025.6025.60418,846
20 May 202223.7024.5423.0524.3024.30889,261
19 May 202224.0024.0022.1022.6022.601,646,988
18 May 202224.4025.4024.0024.0024.00659,969
17 May 202224.4024.5024.0024.2024.20147,177
16 May 202225.0025.0423.8024.3024.30361,589
13 May 202224.7025.0424.5524.8024.80227,680
12 May 202225.0025.6024.4024.8024.80534,552
11 May 202225.3026.3024.7024.7024.70269,512
10 May 202225.0025.2024.0824.3024.301,028,215
09 May 202225.9026.7025.4025.5025.50261,370
06 May 202227.3027.5025.9025.9025.90225,566
05 May 202227.5027.7026.7027.5027.50246,095
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...