Pharos Energy
(PHAR)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
19/09/2024
|
24.50p
|
24.80p
|
23.33p
|
24.80p
|
244,111
|
|
18/09/2024
|
24.50p
|
24.90p
|
23.87p
|
24.50p
|
183,757
|
|
17/09/2024
|
24.00p
|
25.40p
|
23.58p
|
23.80p
|
245,180
|
|
16/09/2024
|
24.00p
|
25.40p
|
23.80p
|
23.80p
|
142,351
|
|
13/09/2024
|
24.30p
|
24.60p
|
24.03p
|
24.60p
|
53,681
|
|
12/09/2024
|
25.10p
|
25.10p
|
24.00p
|
25.00p
|
171,181
|
|
11/09/2024
|
25.00p
|
25.40p
|
24.00p
|
25.50p
|
158,723
|
|
10/09/2024
|
24.90p
|
26.20p
|
24.60p
|
25.50p
|
209,027
|
|
09/09/2024
|
25.00p
|
26.30p
|
24.00p
|
24.80p
|
404,822
|
|
06/09/2024
|
24.00p
|
26.30p
|
24.00p
|
25.60p
|
72,562
|
|
05/09/2024
|
25.10p
|
26.29p
|
24.22p
|
25.00p
|
212,263
|
|
04/09/2024
|
24.10p
|
26.32p
|
24.10p
|
25.00p
|
107,970
|
|
03/09/2024
|
25.50p
|
26.40p
|
25.32p
|
25.70p
|
143,473
|
|
02/09/2024
|
24.40p
|
26.40p
|
24.10p
|
25.70p
|
240,027
|
|
30/08/2024
|
25.60p
|
25.90p
|
24.50p
|
24.50p
|
158,888
|
|
29/08/2024
|
25.50p
|
26.60p
|
24.56p
|
25.50p
|
62,606
|
|
28/08/2024
|
26.00p
|
26.59p
|
24.20p
|
26.10p
|
259,011
|
|
27/08/2024
|
26.60p
|
26.60p
|
24.55p
|
25.20p
|
19,807
|
|
26/08/2024
|
25.20p
|
25.80p
|
25.20p
|
25.50p
|
31,557
|
|
23/08/2024
|
25.20p
|
25.80p
|
25.20p
|
25.50p
|
31,557
|
|
22/08/2024
|
25.20p
|
25.80p
|
25.20p
|
25.50p
|
31,557
|
|
21/08/2024
|
25.70p
|
25.80p
|
24.66p
|
25.50p
|
288,743
|
|
20/08/2024
|
25.00p
|
25.40p
|
24.36p
|
25.10p
|
100,886
|
|
19/08/2024
|
24.90p
|
25.66p
|
24.27p
|
24.60p
|
106,056
|
|
16/08/2024
|
24.30p
|
25.69p
|
24.24p
|
25.00p
|
209,460
|
|
15/08/2024
|
24.90p
|
25.70p
|
24.26p
|
24.90p
|
229,942
|
|
14/08/2024
|
25.10p
|
25.10p
|
24.37p
|
24.40p
|
34,901
|
|
13/08/2024
|
24.90p
|
25.12p
|
24.78p
|
25.00p
|
370,728
|
|
12/08/2024
|
25.70p
|
25.70p
|
24.58p
|
25.00p
|
418,797
|
|
09/08/2024
|
24.40p
|
24.90p
|
24.38p
|
24.80p
|
460,019
|
|
08/08/2024
|
24.80p
|
25.50p
|
24.54p
|
25.00p
|
1,348,161
|
|
07/08/2024
|
24.50p
|
25.20p
|
24.50p
|
24.90p
|
1,355,275
|
|
06/08/2024
|
24.10p
|
25.90p
|
24.10p
|
25.00p
|
248,369
|
|
05/08/2024
|
25.10p
|
25.40p
|
23.90p
|
24.40p
|
534,626
|
|
02/08/2024
|
25.50p
|
26.60p
|
25.40p
|
25.60p
|
393,669
|
|
01/08/2024
|
26.70p
|
27.40p
|
26.20p
|
26.20p
|
176,762
|
|
31/07/2024
|
26.90p
|
27.50p
|
26.50p
|
26.50p
|
314,513
|
|
30/07/2024
|
26.90p
|
27.28p
|
26.32p
|
26.80p
|
278,563
|
|
29/07/2024
|
26.50p
|
26.90p
|
26.10p
|
26.50p
|
70,754
|
|
26/07/2024
|
26.10p
|
26.90p
|
25.00p
|
26.50p
|
46,463
|
|
25/07/2024
|
26.00p
|
27.00p
|
26.00p
|
26.50p
|
33,489
|
|
24/07/2024
|
26.60p
|
27.00p
|
26.00p
|
26.20p
|
161,616
|
|
23/07/2024
|
26.00p
|
26.90p
|
25.46p
|
26.00p
|
233,109
|
|
22/07/2024
|
25.30p
|
26.62p
|
25.30p
|
25.50p
|
648,688
|
|
19/07/2024
|
25.40p
|
25.90p
|
24.70p
|
25.70p
|
295,829
|
|
18/07/2024
|
25.00p
|
25.40p
|
24.75p
|
25.00p
|
88,430
|
|
17/07/2024
|
24.50p
|
25.40p
|
23.35p
|
24.50p
|
231,101
|
|
16/07/2024
|
24.20p
|
25.14p
|
24.20p
|
24.50p
|
212,865
|
|
15/07/2024
|
24.40p
|
25.00p
|
23.48p
|
24.60p
|
247,443
|
|
12/07/2024
|
23.60p
|
24.70p
|
23.52p
|
24.20p
|
628,792
|
|
11/07/2024
|
24.20p
|
24.20p
|
23.21p
|
24.20p
|
740,499
|
|
10/07/2024
|
24.10p
|
24.50p
|
24.00p
|
24.00p
|
666,451
|
|
09/07/2024
|
23.90p
|
24.40p
|
23.24p
|
24.30p
|
706,531
|
|
08/07/2024
|
24.10p
|
24.90p
|
22.90p
|
24.40p
|
542,003
|
|
05/07/2024
|
23.40p
|
24.03p
|
22.50p
|
23.40p
|
21,842
|
|
04/07/2024
|
23.10p
|
24.00p
|
23.10p
|
24.00p
|
241,857
|
|
03/07/2024
|
22.80p
|
23.32p
|
22.50p
|
22.50p
|
152,762
|
|
02/07/2024
|
23.50p
|
24.00p
|
22.82p
|
23.00p
|
378,680
|
|
01/07/2024
|
22.90p
|
24.10p
|
21.50p
|
24.10p
|
1,846,647
|
|
28/06/2024
|
23.20p
|
24.62p
|
20.60p
|
21.00p
|
377,877
|
|
27/06/2024
|
23.20p
|
25.09p
|
23.20p
|
23.20p
|
339,243
|
|
26/06/2024
|
23.50p
|
24.42p
|
23.20p
|
23.20p
|
190,851
|
|
25/06/2024
|
24.00p
|
25.90p
|
24.00p
|
24.00p
|
53,891
|
|
24/06/2024
|
23.60p
|
25.15p
|
23.00p
|
24.10p
|
1,647,876
|
|
21/06/2024
|
23.90p
|
24.88p
|
23.90p
|
23.90p
|
45,964
|
|
20/06/2024
|
23.50p
|
25.76p
|
23.50p
|
23.50p
|
145,563
|
|
19/06/2024
|
25.90p
|
25.90p
|
23.30p
|
24.70p
|
10,490
|
|
18/06/2024
|
23.50p
|
24.64p
|
23.50p
|
23.90p
|
118,405
|
|
17/06/2024
|
23.90p
|
25.30p
|
23.50p
|
24.60p
|
104,834
|
|
14/06/2024
|
23.50p
|
24.40p
|
23.50p
|
23.90p
|
239,412
|
|
13/06/2024
|
23.70p
|
25.20p
|
23.00p
|
23.90p
|
236,069
|
|
12/06/2024
|
24.40p
|
25.25p
|
23.89p
|
24.60p
|
543,490
|
|
11/06/2024
|
24.10p
|
24.50p
|
23.80p
|
24.30p
|
558,665
|
|
10/06/2024
|
23.90p
|
24.20p
|
23.20p
|
23.20p
|
126,447
|
|
07/06/2024
|
23.00p
|
24.20p
|
23.00p
|
23.50p
|
297,751
|
|
06/06/2024
|
23.70p
|
23.90p
|
23.26p
|
23.70p
|
99,788
|
|
05/06/2024
|
23.00p
|
24.68p
|
23.00p
|
23.20p
|
78,501
|
|
04/06/2024
|
24.10p
|
24.90p
|
23.00p
|
24.10p
|
233,818
|
|
03/06/2024
|
23.70p
|
24.80p
|
22.43p
|
23.70p
|
317,718
|
|
31/05/2024
|
23.10p
|
23.90p
|
22.50p
|
22.60p
|
470,880
|
|
30/05/2024
|
23.20p
|
24.82p
|
22.40p
|
22.50p
|
241,073
|
|
29/05/2024
|
25.00p
|
25.00p
|
23.10p
|
24.00p
|
120,543
|
|
28/05/2024
|
25.00p
|
25.00p
|
23.00p
|
23.60p
|
399,935
|
|
27/05/2024
|
23.70p
|
24.82p
|
23.60p
|
23.90p
|
389,972
|
|
24/05/2024
|
23.70p
|
24.82p
|
23.60p
|
23.90p
|
389,972
|
|
23/05/2024
|
24.10p
|
24.10p
|
22.10p
|
24.00p
|
114,154
|
|
22/05/2024
|
23.00p
|
23.52p
|
22.10p
|
22.75p
|
10,081
|
|
21/05/2024
|
23.00p
|
24.00p
|
23.00p
|
24.00p
|
80,271
|
|
20/05/2024
|
23.90p
|
23.90p
|
22.89p
|
23.60p
|
95,862
|
|
17/05/2024
|
23.10p
|
23.10p
|
22.70p
|
22.70p
|
57,814
|
|
16/05/2024
|
23.00p
|
23.90p
|
21.86p
|
22.60p
|
198,835
|
|
15/05/2024
|
22.90p
|
23.20p
|
22.00p
|
22.60p
|
531,896
|
|
14/05/2024
|
22.60p
|
22.90p
|
21.10p
|
22.80p
|
112,275
|
|
13/05/2024
|
23.20p
|
23.24p
|
22.15p
|
22.65p
|
371,277
|
|
10/05/2024
|
21.90p
|
23.50p
|
21.90p
|
23.20p
|
552,417
|
|
09/05/2024
|
22.90p
|
23.20p
|
22.20p
|
22.90p
|
489,282
|
|
08/05/2024
|
23.50p
|
23.50p
|
22.70p
|
22.70p
|
234,399
|
|
07/05/2024
|
23.50p
|
23.80p
|
22.90p
|
23.20p
|
144,109
|
|
06/05/2024
|
23.20p
|
23.70p
|
22.80p
|
23.00p
|
161,247
|
|
03/05/2024
|
23.20p
|
23.70p
|
22.80p
|
23.00p
|
161,247
|
|
02/05/2024
|
23.70p
|
23.70p
|
22.80p
|
23.25p
|
6,188
|
|
01/05/2024
|
23.70p
|
23.70p
|
23.00p
|
23.15p
|
87,141
|
|
30/04/2024
|
22.80p
|
23.80p
|
22.80p
|
23.80p
|
29,032
|
|
29/04/2024
|
23.80p
|
23.80p
|
22.80p
|
22.90p
|
86,129
|
|
26/04/2024
|
23.00p
|
23.40p
|
22.00p
|
23.00p
|
435,005
|
|
25/04/2024
|
22.80p
|
23.10p
|
22.80p
|
23.00p
|
134,053
|
|
24/04/2024
|
23.10p
|
23.80p
|
23.10p
|
23.10p
|
1,793
|
|
23/04/2024
|
23.00p
|
23.70p
|
23.00p
|
23.40p
|
13,628
|
|
22/04/2024
|
23.10p
|
23.70p
|
23.00p
|
23.70p
|
177,489
|
|
19/04/2024
|
23.40p
|
23.70p
|
22.92p
|
23.40p
|
178,944
|
|
18/04/2024
|
23.00p
|
23.80p
|
23.00p
|
23.60p
|
86,663
|
|
17/04/2024
|
23.10p
|
23.80p
|
22.73p
|
23.55p
|
73,706
|
|
16/04/2024
|
23.20p
|
23.20p
|
22.50p
|
23.20p
|
174,253
|
|
15/04/2024
|
22.60p
|
23.00p
|
20.95p
|
22.80p
|
191,684
|
|
12/04/2024
|
22.90p
|
23.00p
|
21.77p
|
23.00p
|
240,879
|
|
11/04/2024
|
22.10p
|
22.35p
|
21.76p
|
22.35p
|
141,383
|
|
10/04/2024
|
22.00p
|
22.25p
|
20.73p
|
22.25p
|
103,574
|
|
09/04/2024
|
21.60p
|
22.07p
|
21.60p
|
21.80p
|
202,497
|
|
08/04/2024
|
21.10p
|
21.60p
|
20.50p
|
21.60p
|
166,774
|
|
05/04/2024
|
21.10p
|
21.81p
|
20.90p
|
21.70p
|
113,436
|
|
04/04/2024
|
21.30p
|
21.55p
|
20.78p
|
21.55p
|
353,250
|
|
03/04/2024
|
20.30p
|
21.40p
|
20.00p
|
21.20p
|
296,533
|
|
02/04/2024
|
21.10p
|
21.17p
|
20.10p
|
20.10p
|
607,724
|
|
01/04/2024
|
21.10p
|
21.10p
|
20.70p
|
21.00p
|
228,053
|
|
29/03/2024
|
21.10p
|
21.10p
|
20.70p
|
21.00p
|
228,053
|
|
28/03/2024
|
21.10p
|
21.10p
|
20.70p
|
21.00p
|
228,053
|
|
27/03/2024
|
21.00p
|
21.40p
|
20.10p
|
21.10p
|
509,561
|
|
26/03/2024
|
20.50p
|
21.40p
|
20.00p
|
21.00p
|
349,081
|
|
25/03/2024
|
20.10p
|
21.10p
|
18.95p
|
20.80p
|
1,647,655
|
|
22/03/2024
|
20.40p
|
20.50p
|
19.02p
|
20.40p
|
908,957
|
|
21/03/2024
|
20.90p
|
20.90p
|
20.00p
|
20.50p
|
7,090
|
|
20/03/2024
|
20.00p
|
20.90p
|
19.50p
|
20.90p
|
80,720
|
|
19/03/2024
|
19.25p
|
20.90p
|
19.30p
|
20.50p
|
61,964
|