Advertisement
Pharos Energy plc (PHAR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:35PM BST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 22.60 | 23.40 | 21.67 | 22.80 | 22.80 | 103,039 |
| Oct 24, 2024 | 21.67 | 23.40 | 21.67 | 22.35 | 22.35 | 50,670 |
| Oct 23, 2024 | 21.60 | 23.50 | 21.00 | 22.25 | 22.25 | 957,359 |
| Oct 22, 2024 | 24.00 | 24.60 | 22.00 | 22.00 | 22.00 | 442,707 |
| Oct 21, 2024 | 23.60 | 24.90 | 23.00 | 23.50 | 23.50 | 354,565 |
| Oct 18, 2024 | 24.00 | 24.90 | 23.13 | 24.00 | 24.00 | 92,544 |
| Oct 17, 2024 | 23.30 | 24.90 | 22.60 | 23.75 | 23.75 | 144,424 |
| Oct 16, 2024 | 23.80 | 24.00 | 22.90 | 23.30 | 23.30 | 97,873 |
| Oct 15, 2024 | 24.65 | 24.65 | 23.90 | 23.25 | 23.25 | 6,115 |
| Oct 14, 2024 | 24.90 | 25.00 | 23.80 | 25.00 | 25.00 | 69,729 |
| Oct 11, 2024 | 23.10 | 24.90 | 23.10 | 23.70 | 23.70 | 255,771 |
| Oct 10, 2024 | 24.60 | 24.90 | 23.43 | 24.00 | 24.00 | 62,190 |
| Oct 09, 2024 | 23.00 | 24.81 | 23.00 | 24.00 | 24.00 | 344,993 |
| Oct 08, 2024 | 24.50 | 25.00 | 23.97 | 25.00 | 25.00 | 414,830 |
| Oct 07, 2024 | 24.40 | 24.70 | 23.26 | 24.00 | 24.00 | 464,950 |
| Oct 04, 2024 | 24.60 | 24.60 | 23.90 | 24.40 | 24.40 | 219,130 |
| Oct 03, 2024 | 23.20 | 24.60 | 23.20 | 24.00 | 24.00 | 85,295 |
| Oct 02, 2024 | 23.60 | 24.52 | 23.20 | 24.40 | 24.40 | 281,264 |
| Oct 01, 2024 | 23.00 | 23.60 | 23.00 | 23.00 | 23.00 | 281,857 |
| Sep 30, 2024 | 23.00 | 23.50 | 23.00 | 23.20 | 23.20 | 30,229 |
| Sep 27, 2024 | 23.70 | 24.72 | 23.00 | 23.00 | 23.00 | 79,899 |
| Sep 26, 2024 | 23.60 | 24.00 | 23.60 | 23.60 | 23.60 | 130,528 |
| Sep 25, 2024 | 24.90 | 24.90 | 23.28 | 24.30 | 24.30 | 93,576 |
| Sep 24, 2024 | 24.00 | 24.60 | 23.76 | 24.50 | 24.50 | 688,898 |
| Sep 23, 2024 | 24.70 | 24.85 | 24.70 | 23.95 | 23.95 | 113,142 |
| Sep 20, 2024 | 24.80 | 25.00 | 24.00 | 24.70 | 24.70 | 742,867 |
| Sep 19, 2024 | 24.50 | 24.80 | 23.33 | 24.80 | 24.80 | 244,111 |
| Sep 18, 2024 | 24.50 | 24.90 | 23.87 | 24.50 | 24.50 | 183,757 |
| Sep 17, 2024 | 24.00 | 25.40 | 23.58 | 23.80 | 23.80 | 245,179 |
| Sep 16, 2024 | 24.00 | 25.40 | 23.80 | 23.80 | 23.80 | 142,351 |
| Sep 13, 2024 | 24.30 | 24.60 | 24.03 | 24.30 | 24.30 | 53,681 |
| Sep 12, 2024 | 25.10 | 25.10 | 24.00 | 24.60 | 24.60 | 171,181 |
| Sep 11, 2024 | 25.00 | 25.40 | 24.00 | 25.00 | 25.00 | 158,723 |
| Sep 10, 2024 | 24.90 | 26.20 | 24.60 | 25.50 | 25.50 | 209,027 |
| Sep 09, 2024 | 25.00 | 26.30 | 24.00 | 24.80 | 24.80 | 404,822 |
| Sep 06, 2024 | 24.00 | 26.30 | 24.00 | 25.60 | 25.60 | 72,562 |
| Sep 05, 2024 | 25.10 | 26.28 | 24.22 | 25.00 | 25.00 | 212,263 |
| Sep 04, 2024 | 24.10 | 26.32 | 24.10 | 25.00 | 25.00 | 107,970 |
| Sep 03, 2024 | 25.50 | 26.40 | 25.32 | 25.70 | 25.70 | 143,473 |
| Sep 02, 2024 | 24.40 | 26.40 | 24.10 | 25.70 | 25.70 | 240,027 |
| Aug 30, 2024 | 25.60 | 25.90 | 24.50 | 24.50 | 24.50 | 199,861 |
| Aug 29, 2024 | 25.50 | 26.60 | 24.56 | 25.50 | 25.50 | 62,606 |
| Aug 28, 2024 | 26.00 | 26.59 | 24.20 | 26.10 | 26.10 | 259,011 |
| Aug 27, 2024 | 26.60 | 26.60 | 24.55 | 25.20 | 25.20 | 19,807 |
| Aug 23, 2024 | 25.80 | 26.20 | 25.30 | 26.20 | 26.20 | 92,797 |
| Aug 22, 2024 | 25.20 | 25.80 | 25.20 | 25.50 | 25.50 | 31,557 |
| Aug 21, 2024 | 25.70 | 25.80 | 24.66 | 25.50 | 25.50 | 288,743 |
| Aug 20, 2024 | 25.00 | 25.40 | 24.36 | 25.10 | 25.10 | 100,886 |
| Aug 19, 2024 | 24.90 | 25.66 | 24.27 | 24.60 | 24.60 | 106,056 |
| Aug 16, 2024 | 24.30 | 25.69 | 24.24 | 25.00 | 25.00 | 209,460 |
| Aug 15, 2024 | 24.90 | 25.70 | 24.26 | 24.90 | 24.90 | 229,942 |
| Aug 14, 2024 | 25.10 | 25.10 | 24.37 | 24.40 | 24.40 | 34,901 |
| Aug 13, 2024 | 24.90 | 25.12 | 24.78 | 25.00 | 25.00 | 370,728 |
| Aug 12, 2024 | 25.70 | 25.70 | 24.58 | 25.00 | 25.00 | 418,797 |
| Aug 09, 2024 | 24.40 | 24.90 | 24.38 | 24.80 | 24.80 | 460,019 |
| Aug 08, 2024 | 24.80 | 25.50 | 24.54 | 25.00 | 25.00 | 1,348,161 |
| Aug 07, 2024 | 24.50 | 25.20 | 24.50 | 24.90 | 24.90 | 1,355,275 |
| Aug 06, 2024 | 24.10 | 25.90 | 24.10 | 25.00 | 25.00 | 248,369 |
| Aug 05, 2024 | 25.10 | 25.40 | 23.90 | 24.40 | 24.40 | 534,626 |
| Aug 02, 2024 | 25.50 | 26.60 | 25.40 | 25.60 | 25.60 | 393,669 |
| Aug 01, 2024 | 26.70 | 27.40 | 26.20 | 26.20 | 26.20 | 176,762 |
| Jul 31, 2024 | 26.90 | 27.50 | 26.50 | 26.50 | 26.50 | 314,513 |
| Jul 30, 2024 | 26.90 | 27.28 | 26.32 | 26.80 | 26.80 | 278,563 |
| Jul 29, 2024 | 26.50 | 26.90 | 26.10 | 26.50 | 26.50 | 70,754 |
| Jul 26, 2024 | 26.10 | 26.90 | 25.00 | 26.10 | 26.10 | 46,463 |
| Jul 25, 2024 | 26.00 | 27.00 | 26.00 | 26.50 | 26.50 | 33,489 |
| Jul 24, 2024 | 26.60 | 27.00 | 26.00 | 26.20 | 26.20 | 161,616 |
| Jul 23, 2024 | 26.00 | 26.90 | 25.46 | 26.00 | 26.00 | 233,109 |
| Jul 22, 2024 | 25.30 | 26.62 | 25.30 | 25.50 | 25.50 | 648,688 |
| Jul 19, 2024 | 25.40 | 25.90 | 24.70 | 25.70 | 25.70 | 295,829 |
| Jul 18, 2024 | 25.00 | 25.40 | 24.75 | 25.00 | 25.00 | 88,430 |
| Jul 17, 2024 | 24.50 | 25.40 | 23.34 | 24.50 | 24.50 | 231,101 |
| Jul 16, 2024 | 24.20 | 25.14 | 24.20 | 24.50 | 24.50 | 212,865 |
| Jul 15, 2024 | 24.40 | 25.00 | 23.48 | 24.60 | 24.60 | 247,443 |
| Jul 12, 2024 | 23.60 | 24.70 | 23.52 | 24.20 | 24.20 | 628,792 |
| Jul 11, 2024 | 24.20 | 24.20 | 23.21 | 24.20 | 24.20 | 940,499 |
| Jul 10, 2024 | 24.10 | 24.50 | 24.00 | 24.00 | 24.00 | 1,016,451 |
| Jul 09, 2024 | 23.90 | 24.40 | 23.25 | 24.30 | 24.30 | 706,531 |
| Jul 08, 2024 | 24.10 | 24.90 | 22.90 | 24.40 | 24.40 | 542,003 |
| Jul 05, 2024 | 23.40 | 24.02 | 22.50 | 23.40 | 23.40 | 21,842 |
| Jul 04, 2024 | 23.10 | 24.00 | 23.10 | 24.00 | 24.00 | 241,857 |
| Jul 03, 2024 | 22.80 | 23.32 | 22.50 | 22.50 | 22.50 | 152,762 |
| Jul 02, 2024 | 23.50 | 24.00 | 22.82 | 23.00 | 23.00 | 628,680 |
| Jul 01, 2024 | 22.90 | 24.10 | 21.50 | 24.10 | 24.10 | 1,846,647 |
| Jun 28, 2024 | 23.20 | 24.62 | 20.60 | 21.00 | 21.00 | 377,877 |
| Jun 27, 2024 | 23.20 | 25.09 | 23.20 | 23.20 | 23.20 | 339,243 |
| Jun 26, 2024 | 23.50 | 24.42 | 23.20 | 23.20 | 23.20 | 190,851 |
| Jun 25, 2024 | 24.00 | 25.90 | 24.00 | 24.00 | 24.00 | 53,891 |
| Jun 24, 2024 | 23.60 | 25.15 | 23.00 | 24.10 | 24.10 | 1,647,876 |
| Jun 21, 2024 | 23.90 | 24.88 | 23.90 | 23.90 | 23.90 | 45,964 |
| Jun 20, 2024 | 23.50 | 25.76 | 23.50 | 23.50 | 23.50 | 145,563 |
| Jun 19, 2024 | 25.90 | 25.90 | 23.30 | 24.70 | 24.70 | 10,490 |
| Jun 18, 2024 | 23.50 | 24.64 | 23.50 | 23.90 | 23.90 | 118,405 |
| Jun 17, 2024 | 23.90 | 25.30 | 23.50 | 24.60 | 24.60 | 104,834 |
| Jun 14, 2024 | 23.50 | 24.40 | 23.50 | 23.90 | 23.90 | 239,412 |
| Jun 13, 2024 | 23.70 | 25.20 | 23.00 | 23.90 | 23.90 | 236,069 |
| Jun 12, 2024 | 24.40 | 25.25 | 23.89 | 24.60 | 24.60 | 543,490 |
| Jun 11, 2024 | 24.10 | 24.50 | 23.80 | 24.30 | 24.30 | 558,664 |
| Jun 10, 2024 | 23.90 | 24.20 | 23.20 | 23.20 | 23.20 | 126,447 |
| Jun 07, 2024 | 23.00 | 24.20 | 23.00 | 23.50 | 23.50 | 297,751 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.