Pharos Energy
(PHAR)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
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
|
|
04/03/2025
|
22.60p
|
23.46p
|
22.40p
|
22.40p
|
151,872
|
|
03/03/2025
|
23.90p
|
24.40p
|
23.10p
|
24.20p
|
151,644
|
|
28/02/2025
|
24.30p
|
24.45p
|
22.98p
|
23.60p
|
233,877
|
|
27/02/2025
|
24.90p
|
24.90p
|
22.50p
|
23.45p
|
30,046
|
|
26/02/2025
|
23.30p
|
25.00p
|
23.06p
|
25.00p
|
79,171
|
|
25/02/2025
|
24.90p
|
24.90p
|
22.70p
|
24.00p
|
97,455
|
|
24/02/2025
|
23.60p
|
24.80p
|
22.30p
|
24.40p
|
642,864
|
|
21/02/2025
|
25.50p
|
25.50p
|
23.60p
|
25.00p
|
19,020
|
|
20/02/2025
|
25.90p
|
25.90p
|
23.60p
|
24.60p
|
22,779
|
|
19/02/2025
|
24.90p
|
25.50p
|
24.10p
|
24.90p
|
164,698
|
|
18/02/2025
|
24.10p
|
24.69p
|
23.50p
|
23.60p
|
217,454
|
|
17/02/2025
|
24.10p
|
24.70p
|
24.10p
|
24.10p
|
99,715
|
|
14/02/2025
|
24.90p
|
24.90p
|
23.93p
|
24.70p
|
132,590
|
|
13/02/2025
|
24.60p
|
24.90p
|
23.60p
|
24.60p
|
72,577
|
|
12/02/2025
|
23.30p
|
24.82p
|
23.73p
|
24.45p
|
15,420
|
|
11/02/2025
|
23.30p
|
24.74p
|
23.30p
|
23.30p
|
66,920
|
|
10/02/2025
|
24.00p
|
25.00p
|
23.20p
|
24.80p
|
50,196
|
|
07/02/2025
|
23.70p
|
24.90p
|
23.20p
|
24.40p
|
299,703
|
|
06/02/2025
|
24.90p
|
24.20p
|
23.45p
|
24.10p
|
31,914
|
|
05/02/2025
|
24.90p
|
24.90p
|
24.10p
|
24.10p
|
67,653
|
|
04/02/2025
|
24.90p
|
24.90p
|
23.65p
|
23.70p
|
45,993
|
|
03/02/2025
|
24.90p
|
24.90p
|
23.20p
|
23.70p
|
176,917
|
|
31/01/2025
|
24.50p
|
24.60p
|
23.83p
|
24.30p
|
451,548
|
|
30/01/2025
|
24.90p
|
24.90p
|
24.48p
|
24.70p
|
51,744
|
|
29/01/2025
|
23.20p
|
25.20p
|
23.20p
|
24.60p
|
204,968
|
|
28/01/2025
|
24.50p
|
25.40p
|
23.30p
|
25.20p
|
394,301
|
|
27/01/2025
|
25.70p
|
25.80p
|
24.50p
|
25.30p
|
35,799
|
|
24/01/2025
|
25.10p
|
25.50p
|
23.80p
|
24.80p
|
114,628
|
|
23/01/2025
|
25.50p
|
26.71p
|
23.23p
|
24.65p
|
2,102,503
|
|
22/01/2025
|
26.60p
|
27.80p
|
25.70p
|
25.70p
|
39,954
|
|
21/01/2025
|
27.90p
|
27.93p
|
25.80p
|
26.50p
|
1,035,701
|
|
20/01/2025
|
27.90p
|
27.90p
|
26.29p
|
27.25p
|
354,124
|
|
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
|