1. Share Prices

  2. Pharos Energy PLC (PHAR)

21.00p+0.00 (+0.00%)06 Aug 2025, 16:35
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
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
Jun 30, 202521.10p21.90p19.90p20.50p164,876
Jun 27, 202521.40p21.65p20.40p20.40p136,471
Jun 26, 202520.40p21.40p20.18p20.90p245,245
Jun 25, 202520.40p21.90p20.20p20.65p186,159
Jun 24, 202521.30p21.90p20.60p21.10p340,285
Jun 23, 202521.10p21.90p19.93p21.20p1,246,566
Jun 20, 202519.85p20.90p19.00p19.90p976,259
Jun 19, 202520.20p20.20p19.05p19.75p471,587
Jun 18, 202520.30p21.20p19.00p19.25p105,047
Jun 17, 202520.10p20.30p19.45p19.45p322,633
Jun 16, 202519.70p20.70p19.50p19.55p355,503
Jun 13, 202519.00p20.93p19.00p19.70p983,602
Jun 12, 202519.75p21.20p18.25p18.90p1,003,119
Jun 11, 202521.20p22.10p20.00p20.10p770,217
Jun 10, 202521.00p22.80p20.10p20.10p314,320
Jun 9, 202520.20p22.00p19.40p21.40p541,493
Jun 6, 202518.75p21.10p18.75p20.20p846,817
Jun 5, 202521.10p21.10p19.00p19.35p347,785
Jun 4, 202519.60p20.73p19.00p19.40p272,703
Jun 3, 202519.00p20.50p19.00p19.65p433,345
Jun 2, 202520.10p21.16p18.55p19.00p487,941
May 30, 202521.00p21.20p19.05p19.50p684,737
May 29, 202519.45p20.22p18.75p19.50p208,878
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.