UK markets open in 3 hours 25 minutes

Pharos Energy plc (PHAR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
20.75-0.55 (-2.58%)
At close: 5:07PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Oct 202121.0522.0520.7320.7520.75328,205
15 Oct 202121.7022.4020.2221.3021.30857,174
14 Oct 202121.3522.5220.6321.8521.85516,088
13 Oct 202121.0021.2520.6021.2021.20111,547
12 Oct 202120.7021.8820.5520.7020.70326,860
11 Oct 202120.9521.8020.3621.2521.25712,698
08 Oct 202119.6020.9519.5720.8020.80348,826
07 Oct 202120.6021.9519.4219.4219.42431,927
06 Oct 202120.0021.2920.0020.6020.60397,426
05 Oct 202120.0020.8019.6220.3520.351,688,721
04 Oct 202119.9620.2019.6520.0020.00538,352
01 Oct 202119.9820.0019.0019.6019.601,240,741
30 Sept 202119.0219.8919.0219.5019.50500,001
29 Sept 202120.1520.1519.5819.7419.74125,141
28 Sept 202119.0220.1518.5819.8019.804,700,639
27 Sept 202120.0020.5019.1619.5019.502,031,728
24 Sept 202119.1020.4519.1019.8419.845,626,806
23 Sept 202119.7420.5018.8220.5020.50188,693
22 Sept 202119.0420.0818.8819.3119.311,127,270
21 Sept 202119.0219.4819.0019.2419.24628,210
20 Sept 202119.7020.4019.0019.0019.002,104,205
17 Sept 202120.4520.5019.5019.5019.50833,457
16 Sept 202119.9820.9919.5220.4520.453,163,547
15 Sept 202120.3521.0019.5419.8019.805,260,574
14 Sept 202119.3019.5019.0019.0019.001,339,853
13 Sept 202120.3520.3519.2019.3019.30444,158
10 Sept 202119.4019.4619.3019.3019.3076,051
09 Sept 202119.2219.4819.2019.2019.20690,558
08 Sept 202119.6019.6819.0419.0419.04131,203
07 Sept 202119.5819.6019.3019.5019.501,580,026
06 Sept 202119.7820.6519.2219.3019.30567,109
03 Sept 202119.8019.8019.3119.4019.401,790,376
02 Sept 202119.8019.9819.2219.6019.601,317,954
01 Sept 202119.9020.1019.8019.8019.80428,314
31 Aug 202120.1020.5020.0020.0020.00198,903
27 Aug 202120.1520.4520.1020.1020.10624,163
26 Aug 202120.2020.4020.1020.1020.10166,814
25 Aug 202120.4520.5020.0020.0020.00362,179
24 Aug 202120.4520.7520.3020.3020.30649,607
23 Aug 202120.3021.4520.2020.2020.20430,642
20 Aug 202122.4022.8720.5020.5020.50285,839
19 Aug 202122.0022.4521.0522.0022.00305,512
18 Aug 202122.3923.4022.0522.4222.4224,267
17 Aug 202122.6022.6022.0022.4222.4248,065
16 Aug 202122.4022.8922.0022.8022.8096,578
13 Aug 202122.8022.8022.4022.4022.40159,721
12 Aug 202123.0023.3022.8022.8022.80291,462
11 Aug 202123.0023.4523.0023.4523.4540,555
10 Aug 202123.0023.1022.5323.0023.00388,429
09 Aug 202122.1023.2922.1023.1523.15781,252
06 Aug 202122.9422.9422.0522.8822.8828,679
05 Aug 202122.4023.4522.0022.0022.00172,555
04 Aug 202122.7022.9521.9022.7522.75396,240
03 Aug 202122.8023.4521.8522.7322.73379,715
02 Aug 202122.5023.9522.0522.2022.20369,005
30 Jul 202122.9523.7522.5023.7523.7597,269
29 Jul 202123.5023.5022.8022.8022.802,361,909
28 Jul 202123.6023.7623.0023.0023.00520,793
27 Jul 202123.4023.4223.0023.0023.00218,112
26 Jul 202123.5024.3023.4024.0024.00137,344
23 Jul 202123.5024.0023.5023.5023.50166,232
22 Jul 202123.3524.0523.0523.5023.50171,183
21 Jul 202122.9524.1022.0524.1024.10134,608
20 Jul 202121.9522.7021.4021.9521.95263,157
19 Jul 202123.5023.5621.2722.0022.00866,222
16 Jul 202123.8523.9523.5023.5023.50423,731
15 Jul 202123.3024.1523.3023.8023.80337,081
14 Jul 202125.6526.4523.4623.8023.801,073,777
13 Jul 202126.5526.9026.2026.2026.20127,487
12 Jul 202126.2026.9525.9226.6026.60119,189
09 Jul 202126.4026.7025.4126.3026.30669,581
08 Jul 202126.2026.2025.4025.9025.90263,275
07 Jul 202126.8026.9026.3526.4026.40288,812
06 Jul 202126.0526.7526.0526.2526.251,878,776
05 Jul 202126.0026.3025.4426.1726.17695,929
02 Jul 202126.0526.3525.8026.1026.10368,921
01 Jul 202124.9526.1524.9225.8025.80392,516
30 Jun 202125.8025.9525.5025.5525.55120,826
29 Jun 202125.7026.1525.2526.0026.00131,978
28 Jun 202125.9026.5025.7525.7525.75236,807
25 Jun 202125.8526.4025.4026.0026.00323,060
24 Jun 202125.8026.0025.7525.7525.7535,511
23 Jun 202125.6026.4525.1525.6025.60364,017
22 Jun 202125.7026.1925.3025.7025.70235,900
21 Jun 202125.8025.9925.1525.3025.30197,986
18 Jun 202125.2025.7525.2025.3525.35160,388
17 Jun 202125.9026.4525.6025.6025.60249,877
16 Jun 202126.0026.4025.4226.1526.15332,457
15 Jun 202126.8026.8025.2625.3525.35516,691
14 Jun 202126.3526.4525.4525.5025.50289,123
11 Jun 202125.6026.0425.4025.7025.70142,403
10 Jun 202126.1026.1025.1025.6025.60256,761
09 Jun 202125.1025.8025.0025.5025.50284,420
08 Jun 202125.6525.7024.4025.1025.10643,559
07 Jun 202127.0027.0025.7025.7025.70298,709
04 Jun 202126.4026.4525.8026.2526.25681,865
03 Jun 202126.0026.6525.9026.4826.481,465,511
02 Jun 202125.0525.9024.3025.8525.85374,526
01 Jun 202126.0026.0024.5025.1025.10222,117
28 May 202125.1025.5524.6524.7024.70171,052
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...