UK markets closed

Pharos Energy plc (PHAR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
25.60-0.75 (-2.85%)
At close: 04:36PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
07 Nov 202226.5027.0126.5026.5026.50634,450
04 Nov 202226.3027.0026.1026.7026.70825,006
03 Nov 202226.9026.9025.4026.4026.40392,237
02 Nov 202226.9026.9026.2026.9026.90119,252
01 Nov 202226.3026.5026.2026.2026.20689,701
31 Oct 202226.5026.5025.8326.5026.5074,585
28 Oct 202226.0026.5025.1026.5026.50527,536
27 Oct 202225.3026.1425.2025.6525.65748,496
26 Oct 202225.0025.4024.6225.4025.40229,040
25 Oct 202224.1025.0024.1025.0025.00199,748
24 Oct 202224.3024.8024.3024.8024.80180,658
21 Oct 202224.9024.9024.3024.8024.80375,760
20 Oct 202224.2024.8024.1024.2024.2094,923
19 Oct 202223.8024.8023.1024.8024.80193,763
18 Oct 202224.3024.6723.7324.0024.00117,541
17 Oct 202223.9024.7023.4324.2024.20543,838
14 Oct 202223.6024.0023.0023.0023.00309,377
13 Oct 202223.1023.9023.0723.7023.70786,661
12 Oct 202223.0023.9523.0023.9023.90475,843
11 Oct 202223.8023.8222.1023.5023.50944,571
10 Oct 202223.2023.8023.1123.6023.60256,803
07 Oct 202223.3023.9023.0023.4023.40138,751
06 Oct 202224.0024.0022.7323.4023.4033,582
05 Oct 202222.1023.2022.0023.0023.00980,978
04 Oct 202222.0022.7021.6022.7022.70417,854
03 Oct 202220.0022.2719.8721.8021.80998,684
30 Sept 202220.1020.4819.8019.9019.90269,525
29 Sept 202220.3020.9019.6020.3020.3052,093
28 Sept 202219.0020.0018.5020.0020.00276,630
27 Sept 202218.7520.0018.1019.5019.50850,221
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...