UK markets closed

Pharos Energy plc (PHAR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
25.000.00 (0.00%)
At close: 04:39PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 May 202227.0027.3026.5026.9026.90194,082
03 May 202227.4027.5026.1026.8026.80233,528
29 Apr 202227.1027.1026.9026.9026.90267,580
28 Apr 202227.2027.3226.7027.0027.00189,868
27 Apr 202226.7027.6026.2226.7026.70124,067
26 Apr 202227.0027.0026.0026.0026.0076,709
25 Apr 202227.2027.2026.6027.0027.00221,301
22 Apr 202227.1028.9026.6027.0027.00190,823
21 Apr 202228.0028.3026.8026.8026.80211,343
20 Apr 202229.1029.2927.9027.9027.90238,838
19 Apr 202228.1029.8928.1029.1029.10212,671
14 Apr 202227.8028.8427.8028.1528.15131,788
13 Apr 202227.6028.8827.5027.8027.80347,229
12 Apr 202225.9027.5025.5227.5027.50276,001
11 Apr 202227.0027.0726.2526.3026.30316,050
08 Apr 202227.0027.0226.5027.0027.00133,377
07 Apr 202227.1027.4026.7027.0027.0045,363
06 Apr 202228.1028.2326.0026.1026.10402,781
05 Apr 202228.0028.6027.2028.0028.00147,417
04 Apr 202227.5027.5026.7827.3027.30597,895
01 Apr 202227.5029.9027.0027.3027.30198,318
31 Mar 202227.4527.5427.2027.4027.40452,333
30 Mar 202228.0028.3027.2527.7027.70466,468
29 Mar 202228.0028.4527.0027.5027.50265,308
28 Mar 202227.7529.0027.2027.4027.40313,104
25 Mar 202227.8528.2527.5527.8027.80661,362
24 Mar 202229.0029.5927.4127.5527.551,085,253
23 Mar 202228.7028.9526.3027.7027.70394,598
22 Mar 202228.9529.9028.5528.5528.55524,573
21 Mar 202228.0029.0027.6028.8528.851,159,050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...