LSE - Delayed Quote GBp
Pharos Energy plc (PHAR.L)
At close: October 25 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 23.00 | 24.81 | 23.00 | 24.00 | 24.00 | 344,993 |
| Oct 8, 2024 | 24.50 | 25.00 | 23.97 | 25.00 | 25.00 | 414,830 |
| Oct 7, 2024 | 24.40 | 24.70 | 23.26 | 24.00 | 24.00 | 464,950 |
| Oct 4, 2024 | 24.60 | 24.60 | 23.90 | 24.40 | 24.40 | 219,130 |
| Oct 3, 2024 | 23.20 | 24.60 | 23.20 | 24.00 | 24.00 | 85,295 |
| Oct 2, 2024 | 23.60 | 24.52 | 23.20 | 24.40 | 24.40 | 281,264 |
| Oct 1, 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 9, 2024 | 25.00 | 26.30 | 24.00 | 24.80 | 24.80 | 404,822 |
| Sep 6, 2024 | 24.00 | 26.30 | 24.00 | 25.60 | 25.60 | 72,562 |
| Sep 5, 2024 | 25.10 | 26.28 | 24.22 | 25.00 | 25.00 | 212,263 |
| Sep 4, 2024 | 24.10 | 26.32 | 24.10 | 25.00 | 25.00 | 107,970 |
| Sep 3, 2024 | 25.50 | 26.40 | 25.32 | 25.70 | 25.70 | 143,473 |
| Sep 2, 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 9, 2024 | 24.40 | 24.90 | 24.38 | 24.80 | 24.80 | 460,019 |
| Aug 8, 2024 | 24.80 | 25.50 | 24.54 | 25.00 | 25.00 | 1,348,161 |
| Aug 7, 2024 | 24.50 | 25.20 | 24.50 | 24.90 | 24.90 | 1,355,275 |
| Aug 6, 2024 | 24.10 | 25.90 | 24.10 | 25.00 | 25.00 | 248,369 |
| Aug 5, 2024 | 25.10 | 25.40 | 23.90 | 24.40 | 24.40 | 534,626 |
| Aug 2, 2024 | 25.50 | 26.60 | 25.40 | 25.60 | 25.60 | 393,669 |
| Aug 1, 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 9, 2024 | 23.90 | 24.40 | 23.25 | 24.30 | 24.30 | 706,531 |
| Jul 8, 2024 | 24.10 | 24.90 | 22.90 | 24.40 | 24.40 | 542,003 |
| Jul 5, 2024 | 23.40 | 24.02 | 22.50 | 23.40 | 23.40 | 21,842 |
| Jul 4, 2024 | 23.10 | 24.00 | 23.10 | 24.00 | 24.00 | 241,857 |
| Jul 3, 2024 | 22.80 | 23.32 | 22.50 | 22.50 | 22.50 | 152,762 |
| Jul 2, 2024 | 23.50 | 24.00 | 22.82 | 23.00 | 23.00 | 628,680 |
| Jul 1, 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 | 0.77 Dividend | |||||
| 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 | 23.83 | 543,490 |
| Jun 11, 2024 | 24.10 | 24.50 | 23.80 | 24.30 | 23.54 | 558,664 |
| Jun 10, 2024 | 23.90 | 24.20 | 23.20 | 23.20 | 22.47 | 126,447 |
| Jun 7, 2024 | 23.00 | 24.20 | 23.00 | 23.50 | 22.76 | 297,751 |
| Jun 6, 2024 | 23.70 | 23.90 | 23.26 | 23.70 | 22.96 | 99,788 |
| Jun 5, 2024 | 23.00 | 24.68 | 23.00 | 23.20 | 22.47 | 78,501 |
| Jun 4, 2024 | 24.10 | 24.90 | 23.00 | 24.10 | 23.35 | 233,818 |
| Jun 3, 2024 | 23.70 | 24.80 | 22.42 | 23.70 | 22.96 | 317,718 |
| May 31, 2024 | 23.10 | 23.90 | 22.50 | 22.60 | 21.89 | 470,880 |
| May 30, 2024 | 23.20 | 24.82 | 22.40 | 22.50 | 21.80 | 241,073 |
| May 29, 2024 | 25.00 | 25.00 | 23.10 | 24.00 | 23.25 | 120,543 |
| May 28, 2024 | 25.00 | 25.00 | 23.00 | 23.60 | 22.86 | 399,935 |
| May 24, 2024 | 23.70 | 24.82 | 23.60 | 23.90 | 23.15 | 389,972 |
| May 23, 2024 | 24.10 | 24.10 | 22.10 | 24.00 | 23.25 | 114,154 |
| May 22, 2024 | 22.10 | 23.52 | 22.10 | 22.75 | 22.04 | 10,081 |
| May 21, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 23.25 | 80,271 |
| May 20, 2024 | 23.90 | 23.90 | 22.89 | 23.60 | 22.86 | 95,862 |
| May 17, 2024 | 23.10 | 23.10 | 22.70 | 22.70 | 21.99 | 57,814 |
| May 16, 2024 | 23.00 | 23.90 | 21.86 | 22.60 | 21.89 | 198,835 |
| May 15, 2024 | 22.90 | 23.20 | 22.00 | 22.60 | 21.89 | 531,896 |
| May 14, 2024 | 22.60 | 22.90 | 21.10 | 22.80 | 22.09 | 112,275 |
| May 13, 2024 | 23.20 | 23.24 | 22.15 | 22.65 | 21.94 | 371,277 |
| May 10, 2024 | 21.90 | 23.50 | 21.90 | 23.20 | 22.47 | 552,417 |
| May 9, 2024 | 22.90 | 23.20 | 22.20 | 22.90 | 22.18 | 489,282 |
| May 8, 2024 | 23.50 | 23.50 | 22.70 | 22.70 | 21.99 | 234,399 |
| May 7, 2024 | 23.50 | 23.80 | 22.90 | 23.20 | 22.47 | 294,109 |
| May 3, 2024 | 23.20 | 23.70 | 22.80 | 23.00 | 22.28 | 161,247 |
| May 2, 2024 | 23.70 | 23.70 | 22.80 | 23.25 | 22.52 | 6,188 |
| May 1, 2024 | 23.70 | 23.70 | 23.00 | 23.15 | 22.43 | 87,141 |
| Apr 30, 2024 | 22.80 | 23.70 | 22.80 | 23.80 | 23.06 | 29,032 |
| Apr 29, 2024 | 23.80 | 23.80 | 22.80 | 22.90 | 22.18 | 86,129 |
| Apr 26, 2024 | 23.00 | 23.40 | 22.00 | 23.00 | 22.28 | 435,005 |
| Apr 25, 2024 | 22.80 | 23.10 | 22.80 | 23.00 | 22.28 | 134,053 |
| Apr 24, 2024 | 23.10 | 23.80 | 23.10 | 23.10 | 22.38 | 1,793 |
| Apr 23, 2024 | 23.00 | 23.70 | 23.00 | 23.40 | 22.67 | 13,628 |
| Apr 22, 2024 | 23.10 | 23.70 | 23.00 | 23.70 | 22.96 | 177,489 |
| Apr 19, 2024 | 23.40 | 23.70 | 22.92 | 23.40 | 22.67 | 178,944 |
| Apr 18, 2024 | 23.00 | 23.80 | 23.00 | 23.60 | 22.86 | 86,663 |
| Apr 17, 2024 | 23.10 | 23.80 | 22.73 | 23.55 | 22.81 | 73,706 |
| Apr 16, 2024 | 23.20 | 23.20 | 22.50 | 23.20 | 22.47 | 174,253 |
| Apr 15, 2024 | 22.60 | 23.00 | 20.95 | 22.80 | 22.09 | 191,684 |
| Apr 12, 2024 | 22.90 | 23.00 | 21.77 | 23.00 | 22.28 | 240,879 |
| Apr 11, 2024 | 22.10 | 22.27 | 21.75 | 22.35 | 21.65 | 141,383 |
| Apr 10, 2024 | 22.00 | 22.17 | 20.73 | 22.25 | 21.55 | 103,574 |
| Apr 9, 2024 | 21.60 | 22.07 | 21.60 | 21.80 | 21.12 | 202,497 |
| Apr 8, 2024 | 21.10 | 21.60 | 20.50 | 21.60 | 20.92 | 166,774 |
| Apr 5, 2024 | 21.10 | 21.81 | 20.91 | 21.70 | 21.02 | 113,436 |
| Apr 4, 2024 | 21.30 | 21.50 | 21.16 | 21.55 | 20.88 | 353,250 |
| Apr 3, 2024 | 20.30 | 21.40 | 20.00 | 21.20 | 20.54 | 296,533 |
| Apr 2, 2024 | 21.10 | 21.17 | 20.10 | 20.10 | 19.47 | 607,724 |
| Mar 28, 2024 | 21.10 | 21.10 | 20.70 | 21.00 | 20.34 | 228,053 |
| Mar 27, 2024 | 21.00 | 21.40 | 20.10 | 21.10 | 20.44 | 510,452 |
| Mar 26, 2024 | 20.50 | 21.40 | 20.00 | 21.00 | 20.34 | 349,081 |
| Mar 25, 2024 | 20.10 | 21.10 | 18.95 | 20.80 | 20.15 | 1,647,960 |
| Mar 22, 2024 | 20.40 | 20.50 | 19.02 | 20.40 | 19.76 | 908,957 |
| Mar 21, 2024 | 20.90 | 20.90 | 20.00 | 20.50 | 19.86 | 7,090 |
| Mar 20, 2024 | 20.00 | 20.90 | 19.50 | 20.90 | 20.25 | 80,720 |
| Mar 19, 2024 | 19.54 | 20.90 | 19.30 | 20.50 | 19.86 | 61,964 |
| Mar 18, 2024 | 19.25 | 20.70 | 18.31 | 20.00 | 19.37 | 63,776 |
| Mar 15, 2024 | 19.25 | 19.51 | 18.25 | 19.25 | 18.65 | 144,821 |
| Mar 14, 2024 | 19.20 | 19.25 | 18.05 | 18.85 | 18.26 | 266,874 |
| Mar 13, 2024 | 18.80 | 19.95 | 18.80 | 19.20 | 18.60 | 374,908 |
| Mar 12, 2024 | 19.00 | 19.20 | 18.18 | 18.70 | 18.11 | 168,694 |
| Mar 11, 2024 | 19.00 | 20.36 | 19.00 | 19.13 | 18.53 | 123,105 |
| Mar 8, 2024 | 19.50 | 20.00 | 19.00 | 19.00 | 18.41 | 154,201 |
| Mar 7, 2024 | 19.35 | 19.95 | 19.05 | 19.42 | 18.82 | 191,552 |
| Mar 6, 2024 | 19.70 | 19.75 | 19.00 | 19.00 | 18.41 | 108,037 |
| Mar 5, 2024 | 19.80 | 19.80 | 19.27 | 19.23 | 18.62 | 215,465 |
| Mar 4, 2024 | 19.50 | 21.00 | 19.25 | 19.25 | 18.65 | 123,618 |
| Mar 1, 2024 | 19.75 | 21.16 | 19.00 | 19.55 | 18.94 | 585,535 |
| Feb 29, 2024 | 19.50 | 21.10 | 19.50 | 19.50 | 18.89 | 992 |
| Feb 28, 2024 | 19.35 | 21.20 | 19.33 | 20.10 | 19.47 | 300,023 |
| Feb 27, 2024 | 19.80 | 20.10 | 19.05 | 19.50 | 18.89 | 533,085 |
| Feb 26, 2024 | 19.55 | 20.20 | 19.17 | 20.00 | 19.37 | 202,759 |
| Feb 23, 2024 | 20.40 | 20.70 | 20.00 | 20.50 | 19.86 | 105,320 |
| Feb 22, 2024 | 19.50 | 20.40 | 19.50 | 20.40 | 19.76 | 147,755 |
| Feb 21, 2024 | 20.50 | 20.50 | 19.50 | 19.50 | 18.89 | 72,082 |
| Feb 20, 2024 | 20.10 | 21.00 | 19.55 | 20.55 | 19.91 | 201,044 |
| Feb 19, 2024 | 20.00 | 20.80 | 20.00 | 20.00 | 19.37 | 200,174 |
| Feb 16, 2024 | 20.80 | 20.80 | 20.10 | 20.70 | 20.05 | 255,916 |
| Feb 15, 2024 | 20.50 | 20.80 | 20.08 | 20.80 | 20.15 | 378,280 |
| Feb 14, 2024 | 20.90 | 20.90 | 20.00 | 20.00 | 19.37 | 256,672 |
| Feb 13, 2024 | 20.90 | 21.50 | 19.84 | 20.50 | 19.86 | 924,516 |
| Feb 12, 2024 | 21.00 | 21.01 | 19.84 | 21.00 | 20.34 | 122,217 |
| Feb 9, 2024 | 19.90 | 20.50 | 19.68 | 20.50 | 19.86 | 273,969 |
| Feb 8, 2024 | 20.10 | 20.10 | 19.55 | 19.83 | 19.20 | 113,475 |
| Feb 7, 2024 | 20.70 | 20.88 | 19.55 | 20.10 | 19.47 | 127,565 |
| Feb 6, 2024 | 19.90 | 21.70 | 19.90 | 19.90 | 19.28 | 10,337 |
| Feb 5, 2024 | 20.80 | 21.60 | 20.10 | 20.80 | 20.15 | 162,792 |
| Feb 2, 2024 | 20.10 | 21.70 | 20.10 | 20.90 | 20.25 | 114,766 |
| Feb 1, 2024 | 21.00 | 21.90 | 20.60 | 21.00 | 20.34 | 12,735 |
| Jan 31, 2024 | 21.90 | 21.90 | 21.50 | 21.50 | 20.83 | 64,377 |
| Jan 30, 2024 | 20.48 | 21.90 | 20.10 | 21.00 | 20.34 | 45,845 |
| Jan 29, 2024 | 21.50 | 21.90 | 21.50 | 21.50 | 20.83 | 97,796 |
| Jan 26, 2024 | 21.40 | 21.40 | 20.62 | 20.45 | 19.81 | 49,194 |
| Jan 25, 2024 | 21.90 | 21.90 | 21.10 | 21.75 | 21.07 | 309,706 |
| Jan 24, 2024 | 20.10 | 21.90 | 20.00 | 21.55 | 20.88 | 212,991 |
| Jan 23, 2024 | 21.10 | 21.80 | 20.39 | 21.10 | 20.44 | 38,428 |
| Jan 22, 2024 | 19.85 | 21.90 | 19.85 | 19.85 | 19.23 | 125,788 |
| Jan 19, 2024 | 21.00 | 21.90 | 20.00 | 20.00 | 19.37 | 139,391 |
| Jan 18, 2024 | 20.30 | 22.00 | 20.30 | 20.30 | 19.66 | 43,241 |
| Jan 17, 2024 | 21.00 | 22.00 | 20.30 | 22.00 | 21.31 | 492,247 |
| Jan 16, 2024 | 22.40 | 22.50 | 21.48 | 21.60 | 20.92 | 226,913 |
| Jan 15, 2024 | 22.50 | 22.50 | 21.78 | 22.50 | 21.80 | 11,634 |
| Jan 12, 2024 | 22.00 | 22.50 | 21.70 | 21.80 | 21.12 | 290,691 |
| Jan 11, 2024 | 22.70 | 22.90 | 21.30 | 21.50 | 20.83 | 243,927 |
| Jan 10, 2024 | 22.40 | 22.40 | 21.62 | 21.55 | 20.88 | 46,106 |
| Jan 9, 2024 | 22.00 | 22.40 | 21.50 | 22.10 | 21.41 | 81,733 |
| Jan 8, 2024 | 21.10 | 22.48 | 21.10 | 22.40 | 21.70 | 60,169 |
| Jan 5, 2024 | 21.10 | 22.90 | 21.10 | 21.90 | 21.21 | 30,099 |
| Jan 4, 2024 | 21.40 | 22.50 | 21.10 | 21.90 | 21.21 | 163,496 |
| Jan 3, 2024 | 21.82 | 22.90 | 21.62 | 21.75 | 21.07 | 18,176 |
| Jan 2, 2024 | 22.50 | 22.80 | 21.10 | 22.50 | 21.80 | 227,536 |
| Dec 29, 2023 | 21.30 | 23.00 | 21.30 | 21.30 | 20.63 | 22,802 |
| Dec 28, 2023 | 22.80 | 22.90 | 20.50 | 22.30 | 21.60 | 108,763 |
| Dec 27, 2023 | 22.50 | 22.90 | 20.50 | 22.60 | 21.89 | 202,165 |
| Dec 22, 2023 | 22.50 | 22.80 | 21.50 | 22.50 | 21.80 | 190,304 |
| Dec 21, 2023 | 0.33 Dividend | |||||
| Dec 21, 2023 | 22.00 | 22.40 | 22.00 | 22.00 | 21.31 | 508,977 |
| Dec 20, 2023 | 22.00 | 22.50 | 20.81 | 22.00 | 20.99 | 732,467 |
| Dec 19, 2023 | 22.00 | 22.50 | 20.70 | 21.80 | 20.80 | 916,627 |
| Dec 18, 2023 | 22.00 | 22.62 | 21.60 | 21.60 | 20.61 | 1,578,211 |
| Dec 15, 2023 | 22.70 | 22.90 | 21.60 | 22.00 | 20.99 | 287,686 |
| Dec 14, 2023 | 22.00 | 22.70 | 21.82 | 22.70 | 21.66 | 99,985 |
| Dec 13, 2023 | 20.50 | 22.80 | 20.50 | 22.00 | 20.99 | 273,519 |
| Dec 12, 2023 | 21.50 | 22.90 | 21.50 | 21.50 | 20.51 | 61,260 |
| Dec 11, 2023 | 22.30 | 22.30 | 20.10 | 21.90 | 20.90 | 373,246 |
| Dec 8, 2023 | 21.40 | 22.50 | 21.32 | 22.00 | 20.99 | 342,424 |
| Dec 7, 2023 | 22.30 | 22.50 | 21.10 | 22.30 | 21.28 | 176,364 |
| Dec 6, 2023 | 21.80 | 21.80 | 20.60 | 21.80 | 20.80 | 7,498 |
| Dec 5, 2023 | 21.80 | 22.50 | 21.00 | 21.75 | 20.75 | 146,208 |
| Dec 4, 2023 | 22.00 | 22.00 | 20.82 | 22.00 | 20.99 | 72,395 |
| Dec 1, 2023 | 21.70 | 22.00 | 20.75 | 22.00 | 20.99 | 97,615 |
| Nov 30, 2023 | 20.70 | 21.90 | 20.60 | 21.20 | 20.23 | 422,425 |
| Nov 29, 2023 | 21.50 | 21.92 | 21.24 | 21.90 | 20.90 | 120,985 |
| Nov 28, 2023 | 20.60 | 21.90 | 20.00 | 21.80 | 20.80 | 525,929 |
| Nov 27, 2023 | 20.10 | 21.96 | 20.00 | 21.55 | 20.56 | 377,175 |
| Nov 24, 2023 | 20.10 | 22.42 | 20.10 | 21.90 | 20.90 | 237,445 |
| Nov 23, 2023 | 21.40 | 22.50 | 21.30 | 22.00 | 20.99 | 31,549 |
| Nov 22, 2023 | 22.00 | 22.00 | 20.90 | 20.90 | 19.94 | 162,822 |
| Nov 21, 2023 | 22.20 | 22.50 | 21.10 | 22.00 | 20.99 | 132,719 |
| Nov 20, 2023 | 22.00 | 22.00 | 21.42 | 21.70 | 20.71 | 220,649 |
| Nov 17, 2023 | 22.30 | 22.40 | 21.80 | 21.80 | 20.80 | 220,988 |
| Nov 16, 2023 | 22.40 | 22.40 | 21.60 | 22.40 | 21.37 | 172,119 |
| Nov 15, 2023 | 22.50 | 23.00 | 20.43 | 21.90 | 20.90 | 764,401 |
| Nov 14, 2023 | 22.90 | 23.00 | 22.10 | 22.60 | 21.56 | 417,038 |
| Nov 13, 2023 | 23.00 | 23.00 | 22.50 | 22.80 | 21.76 | 442,617 |
| Nov 10, 2023 | 22.90 | 23.50 | 22.70 | 23.30 | 22.23 | 566,536 |
| Nov 9, 2023 | 23.70 | 24.23 | 22.76 | 22.80 | 21.76 | 18,776 |
| Nov 8, 2023 | 23.00 | 24.23 | 22.70 | 23.20 | 22.14 | 308,066 |
| Nov 7, 2023 | 22.70 | 22.70 | 21.50 | 22.50 | 21.47 | 187,267 |
| Nov 6, 2023 | 21.10 | 22.50 | 21.10 | 22.30 | 21.28 | 385,804 |
| Nov 3, 2023 | 22.50 | 22.50 | 22.20 | 22.20 | 21.18 | 215,173 |
| Nov 2, 2023 | 22.50 | 22.50 | 21.49 | 22.20 | 21.18 | 321,723 |
| Nov 1, 2023 | 22.00 | 22.50 | 21.10 | 22.50 | 21.47 | 328,819 |
| Oct 31, 2023 | 22.60 | 22.90 | 22.40 | 22.50 | 21.47 | 228,881 |
| Oct 30, 2023 | 21.90 | 22.70 | 21.90 | 22.10 | 21.09 | 408,614 |
| Oct 27, 2023 | 21.50 | 22.00 | 21.09 | 22.00 | 20.99 | 570,746 |
| Oct 26, 2023 | 21.40 | 22.50 | 21.29 | 22.10 | 21.09 | 1,041,323 |
| Oct 25, 2023 | 22.50 | 22.60 | 21.44 | 22.50 | 21.47 | 26,845 |
Related Tickers
NOG.L Nostrum Oil & Gas PLC
3.8850
-0.13%
NTOG.L Nostra Terra Oil and Gas Company plc
0.0415
0.00%
ITHl.XC
134.SG Seplat Energy PLC
2.6800
0.00%
ZPHR.L Zephyr Energy plc
3.2000
0.00%
AEX.L Aminex PLC
1.4000
0.00%
I3E.L i3 Energy Plc
12.80
+0.47%
5WH.SI Rex International Holding Limited
0.1180
-3.28%
GKP.L Gulf Keystone Petroleum Limited
129.10
+0.62%
HBR.L Harbour Energy plc
273.90
+1.22%