UK Markets close in 2 hrs 49 mins

Pharos Energy plc (PHAR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
22.50+0.10 (+0.45%)
As of 01:13PM BST. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 202322.5022.5022.3722.5022.5026,486
29 Mar 2023------
28 Mar 202322.7022.8722.4022.7022.70793,599
27 Mar 202322.3023.0022.2023.0023.00413,703
24 Mar 202322.7022.8722.0022.2022.20697,891
23 Mar 202322.7023.0022.7022.8022.80337,644
22 Mar 202323.4023.4522.5022.5022.50515,755
21 Mar 202322.7023.7022.7023.0023.0037,194
20 Mar 202322.7023.3022.0022.7022.70485,754
17 Mar 202323.0023.8023.0023.1023.1061,392
16 Mar 202323.6024.9020.7323.0023.00951,647
15 Mar 202324.6024.9623.6023.8023.80525,598
14 Mar 202324.8024.8024.4024.6024.60493,105
13 Mar 202324.8025.3024.5024.8024.80468,633
10 Mar 202324.8025.0524.5724.9024.90182,854
09 Mar 202325.3025.3024.7025.0025.00252,329
08 Mar 202325.5025.6925.3425.4025.40202,582
07 Mar 202325.5025.9225.5025.8025.80158,378
06 Mar 202325.0026.0024.0025.8525.85291,220
03 Mar 202325.7026.0024.7024.9024.90477,425
02 Mar 202325.8026.5025.5625.7525.75267,914
01 Mar 202325.8026.3325.5025.5025.5076,513
28 Feb 202325.4026.2424.0026.0026.00635,047
27 Feb 202325.5025.9025.3025.5025.50534,130
24 Feb 202325.3025.7525.1225.5025.50597,789
23 Feb 202325.0025.1025.0025.0025.00356,669
22 Feb 202325.0025.2324.4025.0025.00413,050
21 Feb 202325.0025.2025.0025.0025.00648,429
20 Feb 202325.0025.8725.0025.3025.30245,804
17 Feb 202325.6025.6024.4024.9024.90444,875
16 Feb 202325.8026.9024.8024.8024.80187,255
15 Feb 202325.8026.9025.2225.5025.50201,570
14 Feb 202324.5026.0024.2226.0026.00686,726
13 Feb 202323.6024.9023.4424.9024.90313,728
10 Feb 202323.1024.0023.1024.0024.00953,012
09 Feb 202323.3023.7022.8023.0023.00268,671
08 Feb 202322.7023.5022.6023.5023.50864,277
07 Feb 202322.5023.9022.2022.5022.50735,483
06 Feb 202322.6023.0022.2022.6022.60862,613
03 Feb 202322.6023.0022.1022.6022.60476,684
02 Feb 202323.2023.2022.5922.6022.60304,846
01 Feb 202323.3023.9023.2123.3023.30198,429
31 Jan 202323.1023.5022.1023.3023.30831,693
30 Jan 202323.5023.9023.0023.2023.20349,596
27 Jan 202323.3023.8023.2623.7023.70852,223
26 Jan 202323.0023.5023.0023.4023.40845,140
25 Jan 202323.8023.9022.6023.0023.00104,854
24 Jan 202323.5023.5522.2522.7022.70744,835
23 Jan 202322.7023.9022.5523.5023.50356,099
20 Jan 202323.0023.0022.0023.0023.00133,369
19 Jan 202322.7022.8222.4022.8022.80221,381
18 Jan 202323.0023.5022.5522.8022.80129,299
17 Jan 202322.7023.0022.5022.5022.50915,562
16 Jan 202322.5023.0022.5022.8022.80243,368
13 Jan 202323.6024.0022.0022.8022.801,376,032
12 Jan 202324.5025.0322.9424.0024.00871,259
11 Jan 202325.0025.0024.3725.0025.0043,239
10 Jan 202324.6025.0024.2824.8024.8058,228
09 Jan 202324.2024.9023.8024.2024.20580,237
06 Jan 202323.5024.4023.3024.4024.40754,538
05 Jan 202323.1023.6423.1023.4023.40136,865
04 Jan 202323.3024.0023.1523.8023.80125,336
03 Jan 202323.9024.0022.6523.1023.10267,519
30 Dec 202222.8023.3022.6023.3023.306,446
29 Dec 202223.0023.2022.7023.2023.20159,835
28 Dec 202223.2023.9222.7023.2023.20205,093
23 Dec 202223.0023.4023.0023.2023.2082,925
22 Dec 202223.0023.8023.0023.8023.80181,710
21 Dec 202223.0024.5022.8323.3023.30267,002
20 Dec 202223.2023.5022.5023.5023.50165,081
19 Dec 202223.9024.0523.6023.7023.70324,424
16 Dec 202224.0024.5022.9022.9022.90374,718
15 Dec 202224.6024.6024.0124.5024.5029,271
14 Dec 202224.9025.0024.2024.8024.8081,624
13 Dec 202225.0025.0024.4724.8024.80285,193
12 Dec 202225.4026.0025.0024.8024.80126,681
09 Dec 202225.8025.8024.9325.4025.40157,474
08 Dec 202225.1525.1525.1525.7525.7514,673
07 Dec 202225.6025.6825.0025.2525.25266,573
06 Dec 202225.4026.1025.0026.1026.10364,941
05 Dec 202226.5026.5025.5026.0026.00230,957
02 Dec 202225.0026.4024.7825.7525.7547,057
01 Dec 202225.2025.4025.0025.2025.20128,094
30 Nov 202225.0025.3125.0025.3525.35106,235
29 Nov 202224.6025.7024.6025.4025.40501,070
28 Nov 202224.8026.0024.8025.5025.50319,802
25 Nov 202225.9026.3325.1025.6025.60334,179
24 Nov 202225.7426.6425.6526.3526.35129,911
23 Nov 202226.1026.3025.6026.0026.00755,444
22 Nov 202226.3027.0025.7126.4026.40452,066
21 Nov 202227.1027.9025.6026.9026.901,009,901
18 Nov 202227.9028.2927.1027.1027.10634,512
17 Nov 202227.7028.0027.5727.9027.90385,279
16 Nov 202228.0028.6427.4027.6027.60296,739
15 Nov 202228.2028.2027.4028.0028.00935,246
14 Nov 202227.4028.7027.2027.7027.701,306,905
11 Nov 202226.7028.0026.6027.7027.70596,956
10 Nov 202227.0027.6026.5027.6027.601,171,296
09 Nov 202226.4027.9025.8027.7027.70513,818
08 Nov 202226.4027.2026.4027.2027.2023,893
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...