Pharos Energy PLC PHAR
LSE · Vereinigtes Königreich · Energierohstoffe
GBp 29,800,00 (0,00 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 29,80 | 0,00 % | GBp 29,70 | GBp 30,00 | GBp 29,70 | 59,69K |
| 2026-09-30 | GBp 29,80 | +0,34 % | GBp 29,70 | GBp 30,50 | GBp 29,70 | 29,93K |
| 2026-09-29 | GBp 29,70 | -1,00 % | GBp 30,10 | GBp 30,50 | GBp 29,70 | 61,13K |
| 2026-09-28 | GBp 30,00 | -0,33 % | GBp 29,90 | GBp 30,10 | GBp 29,70 | 201,46K |
| 2026-09-25 | GBp 30,10 | +0,33 % | GBp 30,20 | GBp 30,50 | GBp 29,80 | 637,63K |
| 2026-09-24 | GBp 30,00 | +0,67 % | GBp 30,50 | GBp 30,50 | GBp 30,00 | 134,81K |
| 2026-09-23 | GBp 29,80 | -0,67 % | GBp 29,50 | GBp 30,50 | GBp 29,50 | 707,84K |
| 2026-09-22 | GBp 30,00 | 0,00 % | GBp 29,70 | GBp 30,40 | GBp 29,70 | 213,25K |
| 2026-09-21 | GBp 30,00 | +0,67 % | GBp 29,80 | GBp 30,20 | GBp 29,45 | 17,78K |
| 2026-09-18 | GBp 29,80 | -0,67 % | GBp 29,90 | GBp 30,20 | GBp 29,80 | 112,51K |
| 2026-09-17 | GBp 30,00 | +1,01 % | GBp 30,50 | GBp 30,50 | GBp 30,00 | 54,67K |
| 2026-09-16 | GBp 29,70 | 0,00 % | GBp 29,70 | GBp 30,10 | GBp 29,70 | 188,96K |
| 2026-09-15 | GBp 29,70 | +0,34 % | GBp 30,50 | GBp 30,80 | GBp 29,60 | 138,35K |
| 2026-09-14 | GBp 29,60 | 0,00 % | GBp 29,60 | GBp 30,40 | GBp 29,05 | 88,00K |
| 2026-09-11 | GBp 29,60 | 0,00 % | GBp 29,60 | GBp 30,15 | GBp 29,50 | 341,38K |
| 2026-09-10 | GBp 29,60 | -1,00 % | GBp 29,80 | GBp 29,80 | GBp 29,50 | 229,48K |
| 2026-09-09 | GBp 29,90 | +0,34 % | GBp 30,00 | GBp 30,00 | GBp 28,70 | 34,32K |
| 2026-09-08 | GBp 29,80 | +0,34 % | GBp 29,80 | GBp 30,40 | GBp 29,80 | 90,83K |
| 2026-09-07 | GBp 29,70 | 0,00 % | GBp 30,00 | GBp 30,20 | GBp 29,68 | 27,38K |
| 2026-09-04 | GBp 29,70 | +0,34 % | GBp 29,70 | GBp 30,40 | GBp 29,60 | 47,63K |
| 2026-09-03 | GBp 29,60 | -0,67 % | GBp 29,80 | GBp 30,50 | GBp 29,60 | 9,88M |
| 2026-09-02 | GBp 29,80 | +0,68 % | GBp 29,80 | GBp 30,00 | GBp 29,80 | 187,33K |
| 2026-09-01 | GBp 29,60 | -1,33 % | GBp 29,60 | GBp 30,30 | GBp 29,50 | 321,54K |
| 2026-08-28 | GBp 30,00 | 0,00 % | GBp 30,10 | GBp 30,40 | GBp 30,00 | 151,32K |
| 2026-08-27 | GBp 30,00 | -0,33 % | GBp 30,00 | GBp 30,50 | GBp 30,00 | 214,31K |
| 2026-08-26 | GBp 30,10 | +0,33 % | GBp 30,30 | GBp 30,40 | GBp 30,00 | 162,80K |
| 2026-08-25 | GBp 30,00 | 0,00 % | GBp 30,50 | GBp 30,50 | GBp 30,00 | 17,29M |
| 2026-08-24 | GBp 30,00 | -0,66 % | GBp 30,00 | GBp 30,41 | GBp 30,00 | 539,60K |
| 2026-08-21 | GBp 30,20 | -0,66 % | GBp 30,20 | GBp 30,49 | GBp 30,20 | 477,75K |
| 2026-08-20 | GBp 30,40 | +0,33 % | GBp 30,50 | GBp 30,50 | GBp 30,30 | 243,62K |
| 2026-08-19 | GBp 30,30 | +0,33 % | GBp 30,40 | GBp 30,50 | GBp 30,30 | 172,84K |
| 2026-08-18 | GBp 30,20 | +0,33 % | GBp 30,00 | GBp 30,30 | GBp 30,00 | 268,50K |
| 2026-08-17 | GBp 30,10 | 0,00 % | GBp 30,00 | GBp 30,50 | GBp 30,00 | 209,30K |
| 2026-08-14 | GBp 30,10 | -0,33 % | GBp 30,40 | GBp 30,50 | GBp 30,10 | 70,50K |
| 2026-08-13 | GBp 30,20 | -1,31 % | GBp 30,50 | GBp 30,50 | GBp 28,60 | 6,12M |
| 2026-08-12 | GBp 30,60 | -0,33 % | GBp 30,60 | GBp 30,95 | GBp 30,10 | 543,84K |
| 2026-08-11 | GBp 30,70 | -1,60 % | GBp 32,00 | GBp 32,00 | GBp 30,65 | 1,02M |
| 2026-08-10 | GBp 31,20 | -6,87 % | GBp 32,00 | GBp 32,00 | GBp 30,30 | 799,32K |
| 2026-08-07 | GBp 33,50 | +6,35 % | GBp 33,40 | GBp 34,30 | GBp 31,00 | 3,33M |
| 2026-08-06 | GBp 31,50 | 0,00 % | GBp 31,00 | GBp 32,50 | GBp 31,00 | 99,19K |
| 2026-08-05 | GBp 31,50 | -0,32 % | GBp 32,80 | GBp 32,80 | GBp 31,40 | 37,89K |
| 2026-08-04 | GBp 31,60 | +0,32 % | GBp 31,90 | GBp 32,20 | GBp 31,00 | 448,00K |
| 2026-08-03 | GBp 31,50 | 0,00 % | GBp 31,60 | GBp 32,70 | GBp 31,36 | 743,73K |
| 2026-07-31 | GBp 31,50 | +0,64 % | GBp 31,30 | GBp 31,60 | GBp 31,00 | 725,89K |
| 2026-07-30 | GBp 31,30 | -0,32 % | GBp 31,00 | GBp 31,60 | GBp 31,00 | 453,59K |
| 2026-07-29 | GBp 31,40 | -0,63 % | GBp 31,60 | GBp 32,00 | GBp 31,10 | 1,19M |
| 2026-07-28 | GBp 31,60 | 0,00 % | GBp 31,60 | GBp 32,00 | GBp 31,50 | 1,12M |
| 2026-07-27 | GBp 31,60 | +27,42 % | GBp 28,40 | GBp 33,20 | GBp 28,40 | 11,37M |
| 2026-07-24 | GBp 24,80 | -1,98 % | GBp 25,20 | GBp 26,00 | GBp 24,59 | 307,15K |
| 2026-07-23 | GBp 25,30 | -1,17 % | GBp 25,30 | GBp 25,60 | GBp 25,20 | 502,38K |
| 2026-07-22 | GBp 25,60 | -0,39 % | GBp 25,30 | GBp 25,70 | GBp 25,28 | 127,32K |
| 2026-07-21 | GBp 25,70 | +0,78 % | GBp 26,30 | GBp 26,30 | GBp 25,40 | 201,82K |
| 2026-07-20 | GBp 25,50 | +0,39 % | GBp 25,70 | GBp 26,30 | GBp 25,50 | 212,61K |
| 2026-07-17 | GBp 25,40 | +0,79 % | GBp 25,00 | GBp 25,80 | GBp 24,70 | 244,26K |
| 2026-07-16 | GBp 25,20 | +0,80 % | GBp 25,10 | GBp 26,70 | GBp 25,10 | 115,51K |
| 2026-07-15 | GBp 25,00 | -2,34 % | GBp 25,60 | GBp 26,50 | GBp 25,00 | 85,17K |
| 2026-07-14 | GBp 25,60 | -4,83 % | GBp 26,20 | GBp 26,79 | GBp 25,50 | 343,24K |
| 2026-07-13 | GBp 26,90 | +7,17 % | GBp 25,00 | GBp 27,00 | GBp 25,00 | 1,19M |
| 2026-07-10 | GBp 25,10 | 0,00 % | GBp 25,00 | GBp 25,50 | GBp 25,00 | 586,72K |
| 2026-07-09 | GBp 25,10 | -0,79 % | GBp 25,20 | GBp 25,50 | GBp 24,60 | 332,26K |
| 2026-07-08 | GBp 25,30 | +1,20 % | GBp 25,50 | GBp 25,50 | GBp 24,60 | 323,11K |
| 2026-07-07 | GBp 25,00 | +1,63 % | GBp 25,00 | GBp 25,60 | GBp 25,00 | 85,91K |
| 2026-07-06 | GBp 24,60 | -1,60 % | GBp 24,70 | GBp 25,80 | GBp 24,50 | 51,12K |
| 2026-07-03 | GBp 25,00 | 0,00 % | GBp 25,10 | GBp 25,70 | GBp 24,98 | 473,66K |
| 2026-07-02 | GBp 25,00 | +1,21 % | GBp 24,80 | GBp 25,40 | GBp 24,50 | 1,93M |
| 2026-07-01 | GBp 24,70 | 0,00 % | GBp 24,50 | GBp 25,60 | GBp 24,50 | 948,33K |
| 2026-06-30 | GBp 24,70 | -1,59 % | GBp 24,70 | GBp 25,40 | GBp 24,65 | 317,86K |
| 2026-06-29 | GBp 25,10 | +2,45 % | GBp 25,00 | GBp 25,80 | GBp 24,50 | 116,56K |
| 2026-06-26 | GBp 24,50 | -0,41 % | GBp 24,50 | GBp 24,86 | GBp 24,20 | 2,39M |
| 2026-06-25 | GBp 24,60 | -1,99 % | GBp 24,70 | GBp 25,08 | GBp 24,50 | 861,80K |
| 2026-06-24 | GBp 25,10 | -1,18 % | GBp 25,80 | GBp 26,10 | GBp 24,00 | 3,67M |
| 2026-06-23 | GBp 25,40 | -0,78 % | GBp 25,20 | GBp 26,90 | GBp 25,20 | 212,52K |
| 2026-06-22 | GBp 25,60 | +3,23 % | GBp 26,50 | GBp 26,50 | GBp 25,40 | 250,05K |
| 2026-06-19 | GBp 24,80 | -3,13 % | GBp 24,60 | GBp 26,90 | GBp 24,60 | 152,96K |
| 2026-06-18 | GBp 25,60 | -3,03 % | GBp 25,20 | GBp 26,50 | GBp 24,60 | 251,96K |
| 2026-06-17 | GBp 26,40 | -6,05 % | GBp 28,00 | GBp 28,10 | GBp 25,30 | 508,58K |
| 2026-06-16 | GBp 28,10 | +0,36 % | GBp 28,00 | GBp 28,20 | GBp 28,00 | 191,37K |
| 2026-06-15 | GBp 28,00 | -1,75 % | GBp 28,00 | GBp 29,40 | GBp 28,00 | 495,00K |
| 2026-06-12 | GBp 28,50 | -3,39 % | GBp 29,90 | GBp 29,90 | GBp 28,00 | 521,28K |
| 2026-06-11 | GBp 29,50 | -4,53 % | GBp 30,50 | GBp 30,90 | GBp 28,65 | 619,71K |
| 2026-06-10 | GBp 30,90 | +6,92 % | GBp 29,30 | GBp 30,90 | GBp 28,89 | 1,14M |
| 2026-06-09 | GBp 28,90 | -0,69 % | GBp 29,40 | GBp 29,60 | GBp 28,50 | 187,05K |
| 2026-06-08 | GBp 29,10 | +0,69 % | GBp 29,10 | GBp 29,60 | GBp 28,50 | 326,84K |
| 2026-06-05 | GBp 28,90 | +1,40 % | GBp 28,10 | GBp 29,00 | GBp 27,40 | 202,24K |
| 2026-06-04 | GBp 28,50 | +1,06 % | GBp 28,00 | GBp 28,90 | GBp 27,20 | 152,64K |
| 2026-06-03 | GBp 28,20 | -1,40 % | GBp 28,50 | GBp 28,80 | GBp 27,80 | 292,15K |
| 2026-06-02 | GBp 28,60 | -0,69 % | GBp 28,60 | GBp 28,81 | GBp 27,10 | 253,46K |
| 2026-06-01 | GBp 28,80 | +7,87 % | GBp 26,60 | GBp 29,69 | GBp 26,60 | 698,94K |
| 2026-05-29 | GBp 26,70 | -1,11 % | GBp 27,00 | GBp 28,00 | GBp 26,46 | 329,52K |
| 2026-05-28 | GBp 27,00 | -1,46 % | GBp 27,30 | GBp 28,80 | GBp 26,10 | 402,15K |