UK Markets closed

Pharos Energy plc (PHAR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
26.20-0.70 (-2.60%)
At close: 05:07PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202226.9027.1726.0526.2026.201,350,729
17 Jan 202226.5027.0025.7026.9026.90373,214
14 Jan 202226.0026.8326.0026.6026.601,685,225
13 Jan 202227.4527.5024.2026.3026.303,652,580
12 Jan 202226.8027.0026.5026.5026.50347,263
11 Jan 202226.8026.8026.3026.5026.501,167,295
10 Jan 202226.5027.0026.2026.2026.20669,299
07 Jan 202226.4026.5526.4026.4026.4086,102
06 Jan 202226.6026.8526.4526.4526.451,758,416
05 Jan 202227.8527.8526.4526.9026.90983,079
04 Jan 202226.7527.6826.2027.2527.252,032,373
31 Dec 202125.4526.2825.2026.0026.00585,309
30 Dec 202125.0025.5025.0025.2025.20256,485
29 Dec 202124.3025.2524.0025.0525.051,011,776
24 Dec 202123.5523.8023.5023.6523.6525,890
23 Dec 202123.6023.8023.3023.6023.60814,250
22 Dec 202123.2023.5522.7523.3023.30161,403
21 Dec 202122.4022.8022.1322.7022.701,809,672
20 Dec 202122.3022.7022.0522.7022.70100,259
17 Dec 202122.8523.4022.5522.8022.80109,698
16 Dec 202122.5523.0022.3422.5022.50497,535
15 Dec 202122.8523.2522.4822.5022.50374,348
14 Dec 202122.8523.1022.8022.8022.80593,887
13 Dec 202122.1522.6121.7022.4522.45699,207
10 Dec 202122.2022.6522.1022.6522.65833,856
09 Dec 202122.2022.2222.2022.2022.20461,476
08 Dec 202122.2022.3922.2022.2522.25535,698
07 Dec 202122.2022.9521.8022.5022.501,280,359
06 Dec 202122.0022.9521.6622.1022.10285,558
03 Dec 202121.7022.5021.0022.1022.10730,083
02 Dec 202122.1022.5021.7022.5022.50389,512
01 Dec 202121.8022.1521.2021.9521.951,182,786
30 Nov 202121.4521.4821.1021.1021.10600,852
29 Nov 202121.9522.0021.0521.5021.50587,612
26 Nov 202122.5523.7521.0021.0021.003,943,897
25 Nov 202122.2023.3022.1723.2523.25477,725
24 Nov 202122.1022.4021.7922.2522.25715,781
23 Nov 202122.0522.7021.7522.3522.35248,492
22 Nov 202121.9022.6321.3621.6521.65948,226
19 Nov 202121.0021.9021.0021.3021.302,996,299
18 Nov 202120.8021.1020.2021.1021.101,175,439
17 Nov 202121.3021.3520.7420.9020.90812,753
16 Nov 202121.2521.8521.0021.0021.001,255,275
15 Nov 202121.5021.8521.0521.5021.50648,228
12 Nov 202121.4521.7521.0021.3521.35369,751
11 Nov 202119.6022.1019.6021.4521.451,408,400
10 Nov 202120.1020.6019.2020.3020.30225,697
09 Nov 202119.8420.1619.5020.1020.10230,401
08 Nov 202119.8820.4019.4820.3020.30722,020
05 Nov 202119.6819.9819.5419.6819.68186,984
04 Nov 202119.6019.9819.4219.5019.50188,362
03 Nov 202119.9219.9619.5119.7419.74130,084
02 Nov 202119.8820.0019.5820.0020.00274,118
01 Nov 202120.1020.4619.7220.3520.351,196,080
29 Oct 202120.0520.5519.7720.0520.05865,776
28 Oct 202119.6820.5119.4820.1020.102,804,911
27 Oct 202119.6219.7819.3419.6419.64359,454
26 Oct 202119.8220.4519.5219.5619.56213,451
25 Oct 202119.6019.9019.3019.9019.90554,637
22 Oct 202119.6220.5519.6019.7819.78403,804
21 Oct 202119.8620.5019.6219.6219.62347,425
20 Oct 202120.3520.7020.0020.1020.10457,030
19 Oct 202120.6020.7520.0020.2020.20496,191
18 Oct 202121.6522.0520.7320.7520.75328,205
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...