Pharos Energy
(PHAR)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
17/01/2025
|
27.90p
|
27.90p
|
26.27p
|
27.50p
|
492,111
|
|
16/01/2025
|
27.30p
|
27.80p
|
26.80p
|
27.30p
|
636,533
|
|
15/01/2025
|
25.90p
|
27.30p
|
25.40p
|
27.30p
|
2,012,078
|
|
14/01/2025
|
27.90p
|
27.90p
|
26.40p
|
27.30p
|
182,775
|
|
13/01/2025
|
27.00p
|
27.98p
|
26.00p
|
27.20p
|
452,740
|
|
10/01/2025
|
26.40p
|
27.00p
|
25.76p
|
26.90p
|
869,247
|
|
09/01/2025
|
25.90p
|
26.50p
|
24.10p
|
26.30p
|
542,043
|
|
08/01/2025
|
25.50p
|
25.90p
|
24.90p
|
25.90p
|
1,974,063
|
|
07/01/2025
|
23.00p
|
25.72p
|
23.00p
|
25.60p
|
261,328
|
|
06/01/2025
|
24.00p
|
24.90p
|
22.10p
|
24.30p
|
103,313
|
|
03/01/2025
|
24.90p
|
25.00p
|
23.03p
|
23.70p
|
151,344
|
|
02/01/2025
|
22.80p
|
24.60p
|
22.80p
|
24.60p
|
354,309
|
|
01/01/2025
|
24.40p
|
24.90p
|
24.00p
|
24.30p
|
52,080
|
|
31/12/2024
|
24.40p
|
24.90p
|
24.00p
|
24.30p
|
52,080
|
|
30/12/2024
|
23.30p
|
24.20p
|
23.30p
|
24.15p
|
173,869
|
|
27/12/2024
|
23.90p
|
23.90p
|
21.40p
|
23.80p
|
215,892
|
|
26/12/2024
|
23.40p
|
23.90p
|
23.40p
|
23.50p
|
146,211
|
|
25/12/2024
|
23.40p
|
23.90p
|
23.40p
|
23.50p
|
146,211
|
|
24/12/2024
|
23.40p
|
23.90p
|
23.40p
|
23.50p
|
146,211
|
|
23/12/2024
|
22.10p
|
23.50p
|
22.10p
|
22.90p
|
220,518
|
|
20/12/2024
|
22.00p
|
23.50p
|
22.00p
|
23.50p
|
505,652
|
|
19/12/2024
|
21.10p
|
22.90p
|
21.10p
|
21.10p
|
47,188
|
|
18/12/2024
|
23.50p
|
23.50p
|
21.00p
|
21.00p
|
157,391
|
|
17/12/2024
|
22.80p
|
23.20p
|
22.00p
|
22.10p
|
378,815
|
|
16/12/2024
|
22.30p
|
23.50p
|
22.00p
|
22.70p
|
313,453
|
|
13/12/2024
|
23.00p
|
23.60p
|
22.80p
|
23.00p
|
1,752,197
|
|
12/12/2024
|
22.50p
|
22.90p
|
21.92p
|
22.90p
|
1,365,328
|
|
11/12/2024
|
21.40p
|
22.48p
|
22.20p
|
22.20p
|
5,340
|
|
10/12/2024
|
21.40p
|
23.50p
|
21.40p
|
22.90p
|
77,816
|
|
09/12/2024
|
21.70p
|
22.90p
|
21.40p
|
21.90p
|
472,806
|
|
06/12/2024
|
21.70p
|
23.30p
|
21.70p
|
21.80p
|
143,090
|
|
05/12/2024
|
22.90p
|
23.00p
|
21.88p
|
22.70p
|
753,940
|
|
04/12/2024
|
23.00p
|
23.40p
|
22.71p
|
23.00p
|
53,508
|
|
03/12/2024
|
21.60p
|
22.70p
|
21.60p
|
22.70p
|
73,457
|
|
02/12/2024
|
22.30p
|
22.36p
|
21.90p
|
21.90p
|
76,971
|
|
29/11/2024
|
22.00p
|
23.50p
|
21.40p
|
21.80p
|
117,438
|
|
28/11/2024
|
22.10p
|
22.45p
|
22.00p
|
22.45p
|
0
|
|
27/11/2024
|
22.10p
|
23.50p
|
22.00p
|
22.00p
|
51,094
|
|
26/11/2024
|
21.90p
|
23.50p
|
21.40p
|
21.40p
|
67,218
|
|
25/11/2024
|
21.40p
|
23.50p
|
21.40p
|
21.40p
|
219,503
|
|
22/11/2024
|
21.40p
|
23.50p
|
21.40p
|
21.40p
|
23,765
|
|
21/11/2024
|
22.60p
|
23.30p
|
21.40p
|
21.40p
|
46,443
|
|
20/11/2024
|
22.00p
|
23.30p
|
22.00p
|
22.05p
|
129,252
|
|
19/11/2024
|
22.00p
|
22.65p
|
22.00p
|
22.65p
|
225,669
|
|
18/11/2024
|
21.50p
|
23.30p
|
21.50p
|
22.40p
|
64,927
|
|
15/11/2024
|
22.90p
|
23.00p
|
22.00p
|
21.40p
|
173,705
|
|
14/11/2024
|
22.90p
|
22.90p
|
21.40p
|
21.40p
|
106,013
|
|
13/11/2024
|
22.30p
|
22.90p
|
22.15p
|
21.80p
|
68,807
|
|
12/11/2024
|
21.40p
|
22.55p
|
21.40p
|
21.80p
|
254,305
|
|
11/11/2024
|
22.50p
|
22.50p
|
21.40p
|
21.40p
|
144,020
|
|
08/11/2024
|
22.90p
|
22.90p
|
22.10p
|
22.50p
|
131,942
|
|
07/11/2024
|
22.10p
|
23.00p
|
22.28p
|
22.55p
|
52,807
|
|
06/11/2024
|
22.10p
|
22.86p
|
22.00p
|
22.75p
|
96,618
|
|
05/11/2024
|
22.20p
|
22.90p
|
22.22p
|
22.65p
|
11,797
|
|
04/11/2024
|
22.20p
|
22.90p
|
22.00p
|
22.80p
|
160,423
|
|
01/11/2024
|
21.80p
|
22.10p
|
21.80p
|
22.10p
|
123,599
|
|
31/10/2024
|
22.20p
|
22.20p
|
21.50p
|
21.90p
|
171,119
|
|
30/10/2024
|
22.00p
|
22.09p
|
21.40p
|
21.90p
|
831,845
|
|
29/10/2024
|
22.20p
|
23.00p
|
21.80p
|
21.90p
|
283,278
|
|
28/10/2024
|
22.00p
|
23.40p
|
21.00p
|
21.80p
|
193,317
|
|
25/10/2024
|
22.60p
|
23.40p
|
21.68p
|
22.80p
|
103,039
|
|
24/10/2024
|
21.60p
|
23.40p
|
21.68p
|
22.25p
|
64,905
|
|
23/10/2024
|
21.60p
|
23.50p
|
21.00p
|
22.25p
|
957,359
|
|
22/10/2024
|
24.00p
|
24.60p
|
22.00p
|
22.00p
|
442,707
|
|
21/10/2024
|
23.60p
|
24.90p
|
23.00p
|
23.50p
|
354,565
|
|
18/10/2024
|
24.00p
|
24.90p
|
23.13p
|
24.00p
|
92,544
|
|
17/10/2024
|
23.30p
|
24.90p
|
22.60p
|
23.75p
|
144,424
|
|
16/10/2024
|
23.80p
|
24.90p
|
22.90p
|
23.30p
|
97,873
|
|
15/10/2024
|
24.90p
|
24.65p
|
23.25p
|
23.25p
|
6,115
|
|
14/10/2024
|
24.90p
|
25.00p
|
23.80p
|
25.00p
|
69,729
|
|
11/10/2024
|
23.10p
|
24.90p
|
23.10p
|
23.70p
|
255,771
|
|
10/10/2024
|
24.60p
|
24.90p
|
23.43p
|
24.00p
|
62,190
|
|
09/10/2024
|
23.00p
|
24.81p
|
23.00p
|
24.00p
|
344,993
|
|
08/10/2024
|
24.50p
|
25.00p
|
23.97p
|
25.00p
|
414,830
|
|
07/10/2024
|
24.40p
|
24.70p
|
23.26p
|
24.00p
|
464,950
|
|
04/10/2024
|
24.60p
|
24.60p
|
23.90p
|
24.00p
|
219,130
|
|
03/10/2024
|
23.20p
|
24.60p
|
23.20p
|
24.00p
|
85,295
|
|
02/10/2024
|
23.60p
|
24.52p
|
23.20p
|
24.40p
|
281,264
|
|
01/10/2024
|
23.00p
|
23.60p
|
23.00p
|
23.00p
|
281,857
|
|
30/09/2024
|
23.00p
|
23.50p
|
23.00p
|
23.20p
|
30,229
|
|
27/09/2024
|
23.70p
|
24.72p
|
23.00p
|
23.00p
|
79,899
|
|
26/09/2024
|
23.60p
|
24.00p
|
23.60p
|
23.60p
|
130,528
|
|
25/09/2024
|
24.90p
|
24.90p
|
23.29p
|
24.30p
|
93,576
|
|
24/09/2024
|
24.00p
|
24.60p
|
23.76p
|
24.50p
|
688,899
|
|
23/09/2024
|
24.70p
|
24.85p
|
23.95p
|
23.95p
|
113,142
|
|
20/09/2024
|
24.80p
|
25.00p
|
24.00p
|
24.70p
|
742,867
|
|
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
|