1. Share Prices

  2. Pharos Energy PLC (PHAR)

21.50p+0.10 (+0.47%)10 Sep 2025, 13:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pharos Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 202521.40p22.40p21.00p21.40p74,899
Sep 8, 202521.10p22.40p20.80p22.00p152,698
Sep 5, 202522.50p22.50p21.14p22.00p194,024
Sep 4, 202522.00p22.50p21.40p22.50p165,036
Sep 3, 202521.30p22.40p21.30p22.00p227,354
Sep 2, 202521.00p22.00p20.00p22.00p1,036,026
Sep 1, 202522.40p22.40p21.11p21.40p423,293
Aug 29, 202521.00p22.40p20.80p21.80p294,916
Aug 28, 202520.90p22.40p20.80p22.40p298,291
Aug 27, 202520.80p22.50p20.80p21.40p378,008
Aug 26, 202521.00p22.40p20.60p21.90p178,558
Aug 22, 202520.60p22.20p20.60p21.50p52,086
Aug 21, 202520.60p21.58p20.60p20.80p20,462
Aug 20, 202521.10p21.90p20.80p21.05p149,704
Aug 19, 202521.10p21.48p21.10p21.20p63,840
Aug 18, 202521.80p21.80p20.60p21.80p1,016,916
Aug 15, 202520.60p21.60p20.60p20.80p116,166
Aug 14, 202520.10p21.70p20.10p20.50p19,546
Aug 13, 202520.80p21.20p20.80p21.20p48,982
Aug 12, 202521.00p21.20p20.39p20.80p157,255
Aug 11, 202521.10p21.70p20.90p20.90p174,122
Aug 8, 202520.90p21.35p20.90p20.90p163,711
Aug 7, 202521.70p21.97p20.90p21.35p114,359
Aug 6, 202520.90p21.70p20.90p21.00p136,114
Aug 5, 202520.90p21.70p20.90p21.00p16,958
Aug 4, 202521.00p21.70p20.90p20.90p163,154
Aug 1, 202521.60p21.70p21.00p21.00p75,871
Jul 31, 202521.70p21.80p21.00p21.80p33,843
Jul 30, 202521.00p21.80p21.00p21.00p6,541
Jul 29, 202521.10p21.70p21.10p21.10p65,500
Jul 28, 202522.00p22.00p21.10p21.80p320,009
Jul 25, 202521.10p21.90p20.90p21.80p246,684
Jul 24, 202521.20p21.90p21.10p21.10p172,020
Jul 23, 202521.10p21.90p21.10p21.10p84,852
Jul 22, 202521.90p22.00p21.20p21.70p436,825
Jul 21, 202521.90p21.90p21.20p21.50p200,120
Jul 18, 202521.40p21.90p21.00p21.00p238,747
Jul 17, 202521.10p21.90p21.00p21.30p248,716
Jul 16, 202521.00p21.28p21.00p21.00p94,645
Jul 15, 202521.30p21.50p21.20p21.30p60,133
Jul 14, 202521.50p21.90p21.00p21.50p32,811
Jul 11, 202521.50p21.90p21.20p21.55p44,886
Jul 10, 202521.00p21.90p20.90p21.50p153,978
Jul 9, 202521.00p21.60p20.90p21.00p143,474
Jul 8, 202521.00p21.80p20.90p21.00p924,393
Jul 7, 202521.00p21.77p20.90p20.90p325,930
Jul 4, 202521.80p21.90p21.00p21.00p520,039
Jul 3, 202521.00p21.80p20.90p20.90p321,468
Jul 2, 202521.90p22.07p21.14p21.90p452,581
Jul 1, 202521.50p21.70p20.60p21.00p173,977
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited129.007.14
Bakkavor Group PLC222.982.76
Anglo American PLC2,556.002.65
Dcc PLC4,788.002.53
Prudential PLC1,018.002.46
Pershing Square Holdings LTD4,590.002.36

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,940.00-13.43
Atalaya Mining Copper, S.A.537.00-4.11
Computacenter PLC2,321.61-3.83
Vistry Group PLC584.80-3.15
Dunelm Group PLC1,085.00-2.86
Future PLC715.00-2.79