Pharos Energy
(PHAR)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
04/09/2025
|
22.00p
|
22.50p
|
21.40p
|
22.50p
|
165,037
|
|
03/09/2025
|
21.30p
|
22.40p
|
21.30p
|
22.00p
|
227,354
|
|
02/09/2025
|
21.00p
|
22.00p
|
20.00p
|
22.00p
|
1,036,025
|
|
01/09/2025
|
22.40p
|
22.40p
|
21.11p
|
21.40p
|
423,290
|
|
29/08/2025
|
21.00p
|
22.40p
|
20.80p
|
21.80p
|
294,918
|
|
28/08/2025
|
20.90p
|
22.40p
|
20.80p
|
22.40p
|
298,292
|
|
27/08/2025
|
20.80p
|
22.50p
|
20.80p
|
21.40p
|
378,009
|
|
26/08/2025
|
21.00p
|
22.40p
|
20.60p
|
21.90p
|
178,558
|
|
25/08/2025
|
20.60p
|
22.20p
|
20.60p
|
21.50p
|
52,087
|
|
22/08/2025
|
20.60p
|
22.20p
|
20.60p
|
21.50p
|
52,087
|
|
21/08/2025
|
20.60p
|
21.58p
|
20.60p
|
20.80p
|
20,462
|
|
20/08/2025
|
21.10p
|
21.90p
|
20.80p
|
21.05p
|
149,704
|
|
19/08/2025
|
21.10p
|
21.48p
|
21.10p
|
21.20p
|
63,841
|
|
18/08/2025
|
21.80p
|
21.80p
|
20.60p
|
21.80p
|
1,016,916
|
|
15/08/2025
|
20.60p
|
21.60p
|
20.60p
|
20.80p
|
116,166
|
|
14/08/2025
|
20.10p
|
21.70p
|
20.10p
|
20.50p
|
19,546
|
|
13/08/2025
|
20.80p
|
21.20p
|
20.80p
|
21.20p
|
48,984
|
|
12/08/2025
|
21.00p
|
21.20p
|
20.39p
|
20.80p
|
157,256
|
|
11/08/2025
|
21.10p
|
21.70p
|
20.90p
|
20.90p
|
174,124
|
|
08/08/2025
|
20.90p
|
21.35p
|
20.90p
|
20.90p
|
163,711
|
|
07/08/2025
|
21.70p
|
21.97p
|
20.90p
|
21.35p
|
114,359
|
|
06/08/2025
|
20.90p
|
21.70p
|
20.90p
|
21.00p
|
136,115
|
|
05/08/2025
|
20.90p
|
21.70p
|
20.90p
|
21.00p
|
16,958
|
|
04/08/2025
|
21.00p
|
21.70p
|
20.90p
|
20.90p
|
163,157
|
|
01/08/2025
|
21.60p
|
21.70p
|
21.00p
|
21.00p
|
75,872
|
|
31/07/2025
|
21.70p
|
21.70p
|
21.02p
|
21.80p
|
5,470
|
|
30/07/2025
|
21.00p
|
21.80p
|
21.00p
|
21.00p
|
6,542
|
|
29/07/2025
|
21.10p
|
21.70p
|
21.10p
|
21.10p
|
65,501
|
|
28/07/2025
|
22.00p
|
22.00p
|
21.10p
|
21.80p
|
320,010
|
|
25/07/2025
|
21.10p
|
21.90p
|
20.90p
|
21.80p
|
246,685
|
|
24/07/2025
|
21.20p
|
21.90p
|
21.10p
|
21.10p
|
172,021
|
|
23/07/2025
|
21.10p
|
21.90p
|
21.10p
|
21.10p
|
84,853
|
|
22/07/2025
|
21.90p
|
22.00p
|
21.20p
|
21.70p
|
436,825
|
|
21/07/2025
|
21.90p
|
21.90p
|
21.20p
|
21.50p
|
200,120
|
|
18/07/2025
|
21.40p
|
21.90p
|
21.00p
|
21.00p
|
238,748
|
|
17/07/2025
|
21.10p
|
21.90p
|
21.00p
|
21.30p
|
248,716
|
|
16/07/2025
|
21.00p
|
21.28p
|
21.00p
|
21.00p
|
94,645
|
|
15/07/2025
|
21.30p
|
21.50p
|
21.20p
|
21.30p
|
60,134
|
|
14/07/2025
|
21.50p
|
21.90p
|
21.00p
|
21.50p
|
32,812
|
|
11/07/2025
|
21.50p
|
21.90p
|
21.20p
|
21.55p
|
44,887
|
|
10/07/2025
|
21.00p
|
21.90p
|
20.90p
|
21.50p
|
153,978
|
|
09/07/2025
|
21.00p
|
21.60p
|
20.90p
|
21.00p
|
143,475
|
|
08/07/2025
|
21.00p
|
21.80p
|
20.90p
|
21.00p
|
924,394
|
|
07/07/2025
|
21.00p
|
21.77p
|
20.90p
|
20.90p
|
325,931
|
|
04/07/2025
|
21.80p
|
21.90p
|
21.00p
|
21.00p
|
400,039
|
|
03/07/2025
|
21.00p
|
21.80p
|
20.90p
|
20.90p
|
321,468
|
|
02/07/2025
|
21.90p
|
22.07p
|
21.14p
|
21.90p
|
352,582
|
|
01/07/2025
|
21.50p
|
21.70p
|
20.60p
|
21.00p
|
173,978
|
|
30/06/2025
|
21.10p
|
21.90p
|
19.90p
|
20.50p
|
164,876
|
|
27/06/2025
|
21.40p
|
21.65p
|
20.40p
|
20.40p
|
136,471
|
|
26/06/2025
|
20.40p
|
21.40p
|
20.18p
|
20.90p
|
245,245
|
|
25/06/2025
|
20.40p
|
21.90p
|
20.20p
|
20.65p
|
186,159
|
|
24/06/2025
|
21.30p
|
21.90p
|
20.60p
|
21.10p
|
340,286
|
|
23/06/2025
|
21.10p
|
21.90p
|
19.93p
|
21.20p
|
1,246,567
|
|
20/06/2025
|
19.85p
|
20.90p
|
19.00p
|
19.90p
|
976,259
|
|
19/06/2025
|
20.20p
|
20.20p
|
19.05p
|
19.75p
|
384,960
|
|
18/06/2025
|
20.30p
|
21.20p
|
19.00p
|
19.25p
|
105,048
|
|
17/06/2025
|
20.10p
|
20.30p
|
19.45p
|
19.45p
|
322,634
|
|
16/06/2025
|
19.70p
|
20.70p
|
19.50p
|
19.55p
|
355,503
|
|
13/06/2025
|
19.00p
|
20.93p
|
19.00p
|
19.70p
|
983,603
|
|
12/06/2025
|
19.75p
|
21.20p
|
18.25p
|
18.90p
|
933,120
|
|
11/06/2025
|
21.20p
|
22.10p
|
20.00p
|
20.10p
|
674,022
|
|
10/06/2025
|
21.00p
|
22.80p
|
20.10p
|
20.10p
|
314,321
|
|
09/06/2025
|
20.20p
|
22.00p
|
19.40p
|
21.40p
|
541,495
|
|
06/06/2025
|
18.75p
|
21.10p
|
18.75p
|
20.20p
|
846,819
|
|
05/06/2025
|
21.10p
|
21.10p
|
19.00p
|
19.35p
|
347,786
|
|
04/06/2025
|
19.60p
|
20.73p
|
19.00p
|
19.40p
|
272,703
|
|
03/06/2025
|
19.00p
|
20.50p
|
19.00p
|
19.65p
|
433,345
|
|
02/06/2025
|
20.10p
|
21.16p
|
18.55p
|
19.00p
|
487,042
|
|
30/05/2025
|
21.00p
|
21.20p
|
19.05p
|
19.50p
|
684,738
|
|
29/05/2025
|
19.45p
|
20.22p
|
18.75p
|
19.50p
|
208,878
|
|
28/05/2025
|
18.55p
|
19.75p
|
18.55p
|
19.00p
|
317,815
|
|
27/05/2025
|
21.00p
|
21.00p
|
18.50p
|
18.80p
|
506,848
|
|
26/05/2025
|
20.00p
|
20.90p
|
19.70p
|
19.70p
|
185,434
|
|
23/05/2025
|
20.00p
|
20.90p
|
19.70p
|
19.70p
|
120,434
|
|
22/05/2025
|
19.40p
|
19.65p
|
18.75p
|
19.40p
|
38,084
|
|
21/05/2025
|
19.50p
|
19.90p
|
19.47p
|
19.55p
|
169,310
|
|
20/05/2025
|
19.95p
|
19.95p
|
19.05p
|
19.25p
|
380,494
|
|
19/05/2025
|
19.50p
|
20.18p
|
19.00p
|
19.15p
|
466,805
|
|
16/05/2025
|
20.10p
|
20.50p
|
19.75p
|
19.80p
|
116,151
|
|
15/05/2025
|
20.30p
|
20.40p
|
20.20p
|
20.20p
|
63,868
|
|
14/05/2025
|
20.40p
|
20.40p
|
19.58p
|
19.63p
|
24,810
|
|
13/05/2025
|
20.40p
|
20.70p
|
19.80p
|
19.80p
|
98,380
|
|
12/05/2025
|
20.40p
|
20.80p
|
19.55p
|
20.30p
|
315,893
|
|
09/05/2025
|
20.50p
|
20.50p
|
19.55p
|
20.50p
|
20,915
|
|
08/05/2025
|
20.20p
|
20.30p
|
19.58p
|
20.20p
|
36,352
|
|
07/05/2025
|
20.40p
|
20.40p
|
19.55p
|
19.98p
|
15,050
|
|
06/05/2025
|
20.40p
|
20.40p
|
19.50p
|
20.30p
|
90,205
|
|
05/05/2025
|
20.40p
|
20.40p
|
19.00p
|
19.05p
|
187,156
|
|
02/05/2025
|
20.40p
|
20.40p
|
19.00p
|
19.05p
|
187,156
|
|
01/05/2025
|
19.50p
|
20.30p
|
18.55p
|
19.43p
|
17,362,728
|
|
30/04/2025
|
19.50p
|
20.00p
|
18.67p
|
19.00p
|
230,454
|
|
29/04/2025
|
19.40p
|
19.45p
|
18.98p
|
19.00p
|
51,125
|
|
28/04/2025
|
19.90p
|
20.20p
|
18.65p
|
19.45p
|
69,087
|
|
25/04/2025
|
19.45p
|
19.75p
|
18.95p
|
19.28p
|
342,757
|
|
24/04/2025
|
18.50p
|
19.70p
|
18.50p
|
19.00p
|
680,349
|
|
23/04/2025
|
19.25p
|
20.40p
|
17.55p
|
19.35p
|
9,780
|
|
22/04/2025
|
19.25p
|
20.40p
|
18.05p
|
19.25p
|
4,106
|
|
21/04/2025
|
18.00p
|
20.40p
|
17.90p
|
17.90p
|
258,266
|
|
18/04/2025
|
18.00p
|
20.40p
|
17.90p
|
17.90p
|
258,266
|
|
17/04/2025
|
18.00p
|
20.40p
|
17.90p
|
17.90p
|
258,266
|
|
16/04/2025
|
17.50p
|
20.40p
|
17.50p
|
18.40p
|
152,272
|
|
15/04/2025
|
18.50p
|
19.35p
|
18.40p
|
18.40p
|
99,221
|
|
14/04/2025
|
19.00p
|
19.35p
|
17.70p
|
18.00p
|
816,291
|
|
11/04/2025
|
19.60p
|
20.90p
|
19.60p
|
19.60p
|
344,433
|
|
10/04/2025
|
20.00p
|
20.90p
|
19.50p
|
20.70p
|
70,303
|
|
09/04/2025
|
18.60p
|
19.95p
|
17.70p
|
19.80p
|
387,121
|
|
08/04/2025
|
19.70p
|
20.40p
|
19.09p
|
19.70p
|
47,367
|
|
07/04/2025
|
18.35p
|
20.00p
|
18.00p
|
18.50p
|
138,246
|
|
04/04/2025
|
19.00p
|
20.80p
|
18.55p
|
18.90p
|
306,306
|
|
03/04/2025
|
21.50p
|
22.70p
|
19.90p
|
20.00p
|
254,425
|
|
02/04/2025
|
22.10p
|
22.30p
|
21.68p
|
22.00p
|
252,068
|
|
01/04/2025
|
22.40p
|
23.90p
|
21.60p
|
22.20p
|
108,566
|
|
31/03/2025
|
23.10p
|
23.50p
|
21.50p
|
21.50p
|
170,932
|
|
28/03/2025
|
22.40p
|
23.00p
|
21.50p
|
21.50p
|
21,547
|
|
27/03/2025
|
22.00p
|
23.90p
|
21.70p
|
22.90p
|
31,184
|
|
26/03/2025
|
23.10p
|
23.10p
|
21.95p
|
23.10p
|
44,325
|
|
25/03/2025
|
21.40p
|
23.50p
|
20.11p
|
23.10p
|
657,831
|
|
24/03/2025
|
21.00p
|
22.40p
|
19.05p
|
19.05p
|
177,297
|
|
21/03/2025
|
23.00p
|
23.00p
|
21.00p
|
22.40p
|
157,896
|
|
20/03/2025
|
21.60p
|
22.90p
|
21.40p
|
22.50p
|
106,647
|
|
19/03/2025
|
22.40p
|
22.90p
|
21.70p
|
22.10p
|
69,343
|
|
18/03/2025
|
22.50p
|
22.90p
|
21.90p
|
21.90p
|
77,407
|
|
17/03/2025
|
22.00p
|
22.80p
|
21.90p
|
21.90p
|
43,058
|
|
14/03/2025
|
22.60p
|
22.90p
|
22.00p
|
22.00p
|
50,740
|
|
13/03/2025
|
21.80p
|
22.90p
|
21.80p
|
22.70p
|
174,518
|
|
12/03/2025
|
22.90p
|
22.90p
|
21.60p
|
22.30p
|
15,676
|
|
11/03/2025
|
22.70p
|
22.90p
|
22.00p
|
22.30p
|
67,942
|
|
10/03/2025
|
23.00p
|
23.00p
|
21.83p
|
22.20p
|
451,594
|
|
07/03/2025
|
23.10p
|
24.94p
|
23.00p
|
23.00p
|
108,986
|
|
06/03/2025
|
23.10p
|
25.10p
|
23.10p
|
23.30p
|
89,265
|
|
05/03/2025
|
23.00p
|
25.00p
|
20.90p
|
23.50p
|
612,241
|