Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pharos Energy (PHAR) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 21.10 21.80 20.90 21.80 246,681
24th Jul 2025 (Thu) 21.20 21.20 21.10 21.10 172,018
23rd Jul 2025 (Wed) 21.10 21.10 21.10 21.10 84,850
22nd Jul 2025 (Tue) 21.90 21.90 21.20 21.70 436,823
21st Jul 2025 (Mon) 21.90 21.90 21.50 21.50 200,119
18th Jul 2025 (Fri) 21.40 21.40 21.00 21.00 238,744
17th Jul 2025 (Thu) 21.10 21.30 21.10 21.30 248,712
16th Jul 2025 (Wed) 21.00 21.00 21.00 21.00 94,645
15th Jul 2025 (Tue) 21.30 21.30 21.30 21.30 60,132
14th Jul 2025 (Mon) 21.50 21.50 21.50 21.50 32,807
11th Jul 2025 (Fri) 21.50 21.90 21.20 21.55 44,885
10th Jul 2025 (Thu) 21.00 21.50 21.00 21.50 153,977
9th Jul 2025 (Wed) 21.00 21.00 21.00 21.00 143,473
8th Jul 2025 (Tue) 21.00 21.00 21.00 21.00 924,391
7th Jul 2025 (Mon) 21.00 21.00 20.90 20.90 325,928
4th Jul 2025 (Fri) 21.80 21.90 21.00 21.00 520,038
3rd Jul 2025 (Thu) 21.00 21.50 20.90 20.90 321,467
2nd Jul 2025 (Wed) 21.90 22.00 21.40 21.90 452,580
1st Jul 2025 (Tue) 21.50 21.70 20.70 21.00 173,975
30th Jun 2025 (Mon) 21.10 21.40 20.50 20.50 164,875
27th Jun 2025 (Fri) 21.40 21.50 20.40 20.40 136,469
26th Jun 2025 (Thu) 20.40 21.40 20.40 20.90 245,243
25th Jun 2025 (Wed) 20.40 21.90 20.40 20.65 186,158
24th Jun 2025 (Tue) 21.30 21.70 21.10 21.10 340,281
23rd Jun 2025 (Mon) 21.10 21.20 20.00 21.20 1,246,563
20th Jun 2025 (Fri) 19.85 19.90 19.00 19.90 976,258
19th Jun 2025 (Thu) 20.20 20.20 19.50 19.75 471,587
18th Jun 2025 (Wed) 20.30 21.20 19.25 19.25 105,045
17th Jun 2025 (Tue) 20.10 20.10 19.45 19.45 322,633
16th Jun 2025 (Mon) 19.70 20.10 19.50 19.55 355,501
13th Jun 2025 (Fri) 19.00 20.80 19.00 19.70 983,600
12th Jun 2025 (Thu) 19.75 19.75 18.25 18.90 1,003,115
11th Jun 2025 (Wed) 21.20 21.80 20.00 20.10 770,211
10th Jun 2025 (Tue) 21.00 22.40 20.10 20.10 314,315
9th Jun 2025 (Mon) 20.20 22.00 19.40 21.40 541,486
6th Jun 2025 (Fri) 18.75 21.10 18.75 20.20 846,809
5th Jun 2025 (Thu) 21.10 21.10 19.00 19.35 347,782
4th Jun 2025 (Wed) 19.60 20.50 19.00 19.40 272,701
3rd Jun 2025 (Tue) 19.00 20.50 19.00 19.65 433,345
2nd Jun 2025 (Mon) 20.10 21.00 18.55 19.00 487,937
30th May 2025 (Fri) 21.00 21.20 19.05 19.50 684,732
29th May 2025 (Thu) 19.45 19.50 18.75 19.50 208,877
28th May 2025 (Wed) 18.55 19.00 18.55 19.00 317,811
27th May 2025 (Tue) 21.00 21.00 18.80 18.80 506,839
26th May 2025 (Mon) 19.70 19.70 19.70 19.70 0
FTSE 100 Latest
Value9,120.31
Change-18.06