Pharos Energy PLC

PHARP
🏛️ uk →
21.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.39 26.28 25.20 26.00 0.6M
2021-12-30 25.37 25.50 25.00 25.20 0.3M
2021-12-29 24.29 25.25 24.00 25.05 1.0M
2021-12-24 23.55 23.80 23.50 23.65 0.0M
2021-12-23 23.60 23.80 23.30 23.60 0.8M
2021-12-22 22.84 23.55 22.75 23.30 0.2M
2021-12-21 22.50 22.80 22.13 22.70 1.8M
2021-12-20 22.20 22.70 22.05 22.70 0.1M
2021-12-17 22.59 23.40 22.55 22.80 0.1M
2021-12-16 22.55 23.00 22.34 22.50 0.5M
2021-12-15 22.91 23.25 22.48 22.50 0.4M
2021-12-14 23.00 23.10 22.80 22.80 0.6M
2021-12-13 22.27 22.61 21.70 22.45 0.7M
2021-12-10 22.20 22.65 22.10 22.65 0.8M
2021-12-09 22.20 22.22 22.20 22.20 0.5M
2021-12-08 22.20 22.39 22.20 22.25 0.5M
2021-12-07 22.09 22.95 21.80 22.50 1.8M
2021-12-06 22.05 22.95 21.66 22.10 0.3M
2021-12-03 21.70 22.50 21.00 22.10 0.7M
2021-12-02 22.00 22.50 21.70 22.50 0.4M
2021-12-01 21.70 22.15 21.20 21.95 1.1M
2021-11-30 21.15 21.48 21.10 21.10 0.6M
2021-11-29 21.95 22.00 21.05 21.50 0.6M
2021-11-26 22.55 23.75 21.00 21.00 4.1M
2021-11-25 22.20 23.30 22.18 23.25 0.5M
2021-11-24 22.10 22.40 21.79 22.25 0.7M
2021-11-23 21.76 22.70 21.76 22.35 0.2M
2021-11-22 21.36 22.63 21.36 21.65 0.9M
2021-11-19 21.00 21.90 21.00 21.30 3.0M
2021-11-18 20.80 21.10 20.20 21.10 1.2M
2021-11-17 21.00 21.35 20.74 20.90 0.8M
2021-11-16 21.69 21.85 21.00 21.00 1.3M
2021-11-15 21.50 21.85 21.05 21.50 0.6M
2021-11-12 21.64 21.75 21.00 21.35 0.4M
2021-11-11 19.60 22.10 19.60 21.45 1.4M
2021-11-10 20.10 20.60 19.20 20.30 0.2M
2021-11-09 20.16 20.16 19.50 20.10 0.2M
2021-11-08 19.88 20.40 19.48 20.30 0.7M
2021-11-05 19.63 19.98 19.54 19.68 0.2M
2021-11-04 19.44 19.98 19.42 19.50 0.2M
2021-11-03 19.92 19.96 19.51 19.74 0.1M
2021-11-02 19.88 20.00 19.58 20.00 0.3M
2021-11-01 20.34 20.45 19.72 20.35 1.1M
2021-10-29 19.98 20.55 19.77 20.05 0.9M
2021-10-28 19.58 20.51 19.48 20.10 2.8M
2021-10-27 19.73 19.78 19.34 19.64 0.4M
2021-10-26 19.61 20.45 19.52 19.56 0.2M
2021-10-25 19.60 19.90 19.30 19.90 0.6M
2021-10-22 20.00 20.55 19.60 19.78 0.4M
2021-10-21 20.50 20.50 19.62 19.62 0.3M
2021-10-20 20.25 20.70 20.00 20.10 0.5M
2021-10-19 20.60 20.75 20.01 20.20 0.5M
2021-10-18 21.05 22.05 20.73 20.75 0.3M
2021-10-15 21.70 22.40 20.22 21.30 0.9M
2021-10-14 21.13 22.52 20.63 21.85 0.5M
2021-10-13 21.00 21.25 20.60 21.20 0.1M
2021-10-12 21.84 21.88 20.55 20.70 0.3M
2021-10-11 20.91 21.80 20.36 21.25 0.7M
2021-10-08 19.57 20.95 19.57 20.80 0.3M
2021-10-07 20.64 21.95 19.42 19.42 0.4M
2021-10-06 20.00 21.29 20.00 20.60 0.4M
2021-10-05 19.94 20.80 19.62 20.35 1.7M
2021-10-04 19.83 20.20 19.65 20.00 0.5M
2021-10-01 19.98 20.00 19.00 19.60 1.2M
2021-09-30 19.13 19.89 19.02 19.50 0.5M
2021-09-29 19.87 20.15 19.58 19.74 0.1M
2021-09-28 19.59 20.15 18.58 19.80 4.7M
2021-09-27 19.16 20.50 19.16 19.50 2.0M
2021-09-24 19.70 20.45 19.10 19.85 5.6M
2021-09-23 20.45 20.50 18.82 20.50 0.2M
2021-09-22 19.03 20.08 18.88 19.31 1.0M
2021-09-21 19.02 19.48 19.00 19.24 0.6M
2021-09-20 19.70 20.40 19.00 19.00 2.1M
2021-09-17 20.38 20.50 19.50 19.50 0.8M
2021-09-16 19.82 20.99 19.52 20.45 3.2M
2021-09-15 20.26 21.00 19.54 19.80 5.3M
2021-09-14 19.27 19.50 19.00 19.00 1.3M
2021-09-13 20.35 20.35 19.20 19.30 0.4M
2021-09-10 19.37 19.46 19.30 19.30 0.1M
2021-09-09 19.25 19.48 19.20 19.20 0.7M
2021-09-08 19.34 19.68 19.04 19.04 0.1M
2021-09-07 19.34 19.60 19.30 19.50 1.6M
2021-09-06 20.65 20.65 19.22 19.30 0.6M
2021-09-03 19.80 19.80 19.31 19.40 1.8M
2021-09-02 19.85 19.98 19.22 19.60 1.3M
2021-09-01 20.00 20.10 19.80 19.80 0.5M
2021-08-31 20.10 20.50 20.00 20.00 0.2M
2021-08-27 20.12 20.45 20.10 20.10 0.6M
2021-08-26 20.35 20.40 20.10 20.10 0.2M
2021-08-25 20.27 20.50 20.00 20.00 0.4M
2021-08-24 20.39 20.75 20.30 20.30 0.6M
2021-08-23 20.45 21.45 20.20 20.20 0.4M
2021-08-20 22.87 22.87 20.50 20.50 0.3M
2021-08-19 22.01 22.45 21.05 22.00 0.3M
2021-08-18 22.39 23.40 22.05 22.43 0.0M
2021-08-17 22.60 22.60 22.00 22.43 0.0M
2021-08-16 22.40 22.89 22.00 22.80 0.1M
2021-08-13 22.60 22.80 22.40 22.40 0.2M
2021-08-12 23.00 23.30 22.80 22.80 0.3M
2021-08-11 23.00 23.45 23.00 23.45 0.0M
2021-08-10 23.00 23.10 22.53 23.00 0.4M
2021-08-09 22.10 23.29 22.10 23.15 0.8M
2021-08-06 22.95 22.95 22.05 22.88 0.0M
2021-08-05 23.14 23.45 22.00 22.00 0.2M
2021-08-04 22.70 22.95 21.90 22.75 0.4M
2021-08-03 22.80 23.45 21.85 22.73 0.4M
2021-08-02 23.95 23.95 22.05 22.20 0.3M
2021-07-30 22.50 23.75 22.50 23.75 0.1M
2021-07-29 23.50 23.50 22.80 22.80 2.4M
2021-07-28 23.76 23.76 23.00 23.00 0.5M
2021-07-27 23.41 23.42 23.00 23.00 0.2M
2021-07-26 23.51 24.30 23.40 24.00 0.1M
2021-07-23 23.50 24.00 23.50 23.50 0.2M
2021-07-22 23.05 24.05 23.05 23.50 0.2M
2021-07-21 22.05 24.10 22.05 24.10 0.1M
2021-07-20 21.63 22.70 21.40 21.95 0.3M
2021-07-19 23.56 23.56 21.27 22.00 0.9M
2021-07-16 23.60 23.95 23.50 23.50 0.4M
2021-07-15 23.30 24.15 23.30 23.80 0.3M
2021-07-14 25.23 26.45 23.46 23.80 1.1M
2021-07-13 26.25 26.90 26.20 26.20 0.1M
2021-07-12 26.95 26.95 25.92 26.60 0.1M
2021-07-09 26.00 26.70 25.41 26.30 0.7M
2021-07-08 26.20 26.20 25.40 25.90 0.3M
2021-07-07 26.61 26.90 26.35 26.40 0.3M
2021-07-06 26.05 26.75 26.05 26.25 1.7M
2021-07-05 26.04 26.30 25.44 26.18 0.7M
2021-07-02 25.85 26.35 25.80 26.10 0.4M
2021-07-01 24.95 26.15 24.92 25.80 0.4M
2021-06-30 25.91 25.95 25.50 25.55 0.1M
2021-06-29 25.70 26.15 25.25 26.00 0.1M
2021-06-28 25.90 26.50 25.75 25.75 0.2M
2021-06-25 25.85 26.40 25.40 26.00 0.2M
2021-06-24 26.00 26.00 25.75 25.75 0.0M
2021-06-23 25.58 26.45 25.15 25.60 0.4M
2021-06-22 25.30 26.19 25.30 25.70 0.2M
2021-06-21 25.15 25.99 25.15 25.30 0.2M
2021-06-18 25.25 25.75 25.20 25.35 0.2M
2021-06-17 26.37 26.45 25.60 25.60 0.2M
2021-06-16 25.93 26.40 25.42 26.15 0.3M
2021-06-15 26.80 26.80 25.26 25.35 0.5M
2021-06-14 25.97 26.45 25.45 25.50 0.3M
2021-06-11 26.04 26.04 25.40 25.70 0.1M
2021-06-10 26.10 26.10 25.10 25.60 0.3M
2021-06-09 25.10 25.80 25.00 25.50 0.3M
2021-06-08 25.65 25.70 24.40 25.10 0.6M
2021-06-07 27.00 27.00 25.70 25.70 0.3M
2021-06-04 26.40 26.43 25.80 26.25 0.5M
2021-06-03 25.95 26.65 25.90 26.48 1.5M
2021-06-02 25.05 25.90 24.30 25.85 0.4M
2021-06-01 26.00 26.00 24.50 25.10 0.2M
2021-05-28 25.05 25.55 24.65 24.70 0.2M
2021-05-27 24.80 25.85 24.20 24.90 0.5M
2021-05-26 24.90 25.95 24.75 25.10 0.1M
2021-05-25 23.85 25.08 23.85 24.90 0.3M
2021-05-24 24.59 25.40 24.45 24.70 0.1M
2021-05-21 24.05 25.95 24.05 24.45 0.3M
2021-05-20 24.55 25.10 23.60 24.00 0.5M
2021-05-19 25.45 25.65 24.65 24.80 0.5M
2021-05-18 26.01 26.65 25.70 25.70 0.1M
2021-05-17 26.46 26.95 25.18 25.20 0.3M
2021-05-14 25.47 26.30 25.05 26.20 0.2M
2021-05-13 25.75 26.45 23.21 25.30 0.9M
2021-05-12 26.85 27.15 25.62 25.65 0.5M
2021-05-11 27.20 27.95 26.00 26.00 0.5M
2021-05-10 26.85 27.60 26.60 26.70 0.3M
2021-05-07 26.74 27.50 26.38 26.50 0.6M
2021-05-06 27.35 28.65 26.60 27.25 1.3M
2021-05-05 26.93 27.45 26.58 26.90 0.7M
2021-05-04 26.60 27.18 26.05 26.90 0.6M
2021-04-30 26.00 26.85 26.00 26.50 0.4M
2021-04-29 26.50 26.74 25.85 26.50 1.2M
2021-04-28 25.25 26.85 25.25 26.00 0.4M
2021-04-27 26.28 26.80 25.40 25.40 0.2M
2021-04-26 25.59 26.70 25.15 26.00 0.1M
2021-04-23 26.03 26.50 25.00 25.10 0.2M
2021-04-22 26.20 26.30 25.60 25.60 0.3M
2021-04-21 24.65 26.95 24.65 26.20 0.5M
2021-04-20 26.90 26.90 24.82 25.00 0.8M
2021-04-19 26.80 26.95 25.80 26.30 0.2M
2021-04-16 27.08 27.25 24.40 26.90 1.1M
2021-04-15 26.25 27.85 26.25 27.73 0.9M
2021-04-14 26.32 27.85 26.32 27.50 1.1M
2021-04-13 26.95 27.91 26.30 27.00 1.1M
2021-04-12 25.30 27.55 25.00 27.50 2.8M
2021-04-09 24.48 25.64 23.85 25.50 2.4M
2021-04-08 24.26 24.50 23.70 23.90 0.5M
2021-04-07 24.12 24.40 23.25 23.75 0.4M
2021-04-06 23.40 24.52 23.05 24.45 1.5M
2021-04-01 22.70 24.20 22.70 23.00 0.6M
2021-03-31 23.65 24.45 22.15 22.85 0.9M
2021-03-30 22.01 24.45 21.37 23.65 4.7M
2021-03-29 21.01 21.52 20.60 20.85 0.9M
2021-03-26 21.88 22.20 21.00 21.60 0.2M
2021-03-25 22.30 22.30 21.05 21.10 0.3M
2021-03-24 20.53 21.50 20.53 21.20 0.5M
2021-03-23 22.45 23.10 21.25 21.90 0.5M
2021-03-22 22.45 23.45 22.39 22.85 0.5M
2021-03-19 23.00 23.65 22.20 22.65 0.9M
2021-03-18 24.90 24.90 23.05 23.45 0.6M
2021-03-17 24.00 25.50 23.55 24.05 1.1M
2021-03-16 25.45 25.45 24.19 25.00 1.0M
2021-03-15 25.40 25.90 25.10 25.70 1.8M
2021-03-12 22.00 25.50 22.00 25.20 1.3M
2021-03-11 22.00 23.20 22.00 23.00 1.1M
2021-03-10 23.25 23.25 22.20 22.60 1.6M
2021-03-09 21.95 23.50 21.95 23.10 13.0M
2021-03-08 21.10 22.36 20.90 22.00 7.3M
2021-03-05 21.02 21.50 20.31 21.00 2.8M
2021-03-04 19.62 20.90 19.62 20.60 1.6M
2021-03-03 20.26 21.00 20.25 20.70 0.8M
2021-03-02 22.00 22.00 20.15 20.60 0.9M
2021-03-01 21.25 21.94 20.75 21.20 0.2M
2021-02-26 21.25 21.75 20.23 21.00 0.9M
2021-02-25 21.00 21.95 20.75 21.50 2.5M
2021-02-24 22.00 22.00 20.14 21.00 0.9M
2021-02-23 21.40 21.40 19.62 20.60 3.2M
2021-02-22 20.66 21.50 20.00 20.30 0.7M
2021-02-19 20.85 21.00 19.78 20.30 0.7M
2021-02-18 21.40 21.65 20.10 20.50 1.0M
2021-02-17 21.18 21.30 20.45 21.00 1.7M
2021-02-16 21.45 21.45 20.02 21.00 1.8M
2021-02-15 20.00 20.65 19.27 20.50 3.6M
2021-02-12 19.52 20.25 19.52 20.00 0.4M
2021-02-11 20.20 20.20 19.50 19.50 0.1M
2021-02-10 20.25 20.25 19.50 19.50 0.1M
2021-02-09 21.20 21.20 19.82 20.20 0.1M
2021-02-08 20.95 21.45 20.32 20.55 0.7M
2021-02-05 21.50 21.50 19.96 20.37 0.6M
2021-02-04 21.00 21.45 19.52 20.90 0.3M
2021-02-03 20.00 21.05 19.56 20.50 1.2M
2021-02-02 19.00 20.00 19.00 20.00 0.7M
2021-02-01 18.61 19.48 18.26 19.30 1.7M
2021-01-29 17.83 19.20 17.76 19.20 0.6M
2021-01-28 18.36 18.86 17.50 17.50 0.6M
2021-01-27 18.50 19.24 18.19 18.28 1.0M
2021-01-26 19.18 20.00 18.62 18.66 1.0M
2021-01-25 20.57 20.70 18.80 19.20 1.2M
2021-01-22 20.00 20.40 19.01 19.86 6.0M
2021-01-21 20.78 22.70 20.78 21.35 0.2M
2021-01-20 21.03 21.55 20.75 21.00 0.1M
2021-01-19 20.90 21.50 20.80 21.10 0.3M
2021-01-18 20.90 21.55 20.75 20.75 0.4M
2021-01-15 21.15 21.25 20.75 20.75 0.5M
2021-01-14 20.73 21.00 20.50 21.00 0.2M
2021-01-13 20.25 20.95 20.25 20.80 1.0M
2021-01-12 20.30 20.75 19.61 19.90 0.6M
2021-01-11 20.22 20.51 19.72 20.20 2.2M
2021-01-08 19.81 20.45 19.60 20.30 1.1M
2021-01-07 19.00 19.88 19.00 19.67 0.9M
2021-01-06 18.93 19.36 18.07 19.26 1.1M
2021-01-05 18.50 18.78 17.93 18.10 0.5M
2021-01-04 18.92 19.48 18.42 18.70 0.6M