Pharos Energy PLC (PHAR)

PHARP
🏛️ Reino Unido →
21.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 22.00 23.30 21.90 21.90 0.2M
2025-09-25 23.60 23.60 21.90 22.00 0.5M
2025-09-24 23.20 23.50 22.60 23.00 1.9M
2025-09-23 23.80 23.80 22.10 23.50 0.4M
2025-09-22 22.30 22.30 21.90 22.30 0.2M
2025-09-19 23.50 23.50 21.40 21.40 0.4M
2025-09-18 22.00 23.00 22.00 23.00 0.0M
2025-09-17 22.00 22.00 21.80 21.80 0.2M
2025-09-16 22.50 22.50 21.50 21.90 0.3M
2025-09-15 22.00 22.50 21.90 22.00 0.3M
2025-09-12 22.10 23.60 21.90 23.00 0.9M
2025-09-11 21.90 23.00 21.70 22.50 0.7M
2025-09-10 21.50 21.50 21.50 21.50 0.1M
2025-09-09 21.40 21.40 21.40 21.40 0.1M
2025-09-08 21.10 22.00 21.10 22.00 0.2M
2025-09-05 22.50 22.50 22.00 22.00 0.2M
2025-09-04 22.00 22.50 22.00 22.50 0.2M
2025-09-03 21.30 22.30 21.30 22.00 0.2M
2025-09-02 21.00 22.00 20.20 22.00 1.0M
2025-09-01 22.40 22.40 21.30 21.40 0.4M
2025-08-29 21.00 22.00 21.00 21.80 0.3M
2025-08-28 20.90 22.40 20.80 22.40 0.3M
2025-08-27 20.80 22.00 20.80 21.40 0.4M
2025-08-26 21.00 21.90 21.00 21.90 0.2M
2025-08-22 20.60 20.60 20.60 21.50 0.1M
2025-08-21 20.60 20.80 20.60 20.80 0.0M
2025-08-20 21.10 21.20 20.80 21.05 0.1M
2025-08-19 21.10 21.20 21.10 21.20 0.1M
2025-08-18 21.80 21.80 21.80 21.80 1.0M
2025-08-15 20.60 20.80 20.60 20.80 0.1M
2025-08-14 20.10 21.20 20.10 20.50 0.0M
2025-08-13 20.80 21.20 20.80 21.20 0.0M
2025-08-12 21.00 21.00 20.50 20.80 0.2M
2025-08-11 21.10 21.10 20.90 20.90 0.2M
2025-08-08 20.90 20.90 20.90 20.90 0.2M
2025-08-07 21.70 21.70 20.90 21.35 0.1M
2025-08-06 20.90 21.70 20.90 21.00 0.1M
2025-08-05 20.90 21.00 20.90 21.00 0.0M
2025-08-04 21.00 21.00 20.90 20.90 0.2M
2025-08-01 21.60 21.60 21.00 21.00 0.1M
2025-07-31 21.70 21.80 21.00 21.80 0.0M
2025-07-30 21.00 21.00 21.00 21.00 0.0M
2025-07-29 21.10 21.10 21.10 21.10 0.1M
2025-07-28 22.00 22.00 21.10 21.80 0.3M
2025-07-25 21.10 21.80 20.90 21.80 0.2M
2025-07-24 21.20 21.20 21.10 21.10 0.2M
2025-07-23 21.10 21.10 21.10 21.10 0.1M
2025-07-22 21.90 21.90 21.20 21.70 0.4M
2025-07-21 21.90 21.90 21.50 21.50 0.2M
2025-07-18 21.40 21.40 21.00 21.00 0.2M
2025-07-17 21.10 21.30 21.10 21.30 0.2M
2025-07-16 21.00 21.00 21.00 21.00 0.1M
2025-07-15 21.30 21.30 21.30 21.30 0.1M
2025-07-14 21.50 21.50 21.50 21.50 0.0M
2025-07-11 21.50 21.90 21.20 21.55 0.0M
2025-07-10 21.00 21.50 21.00 21.50 0.2M
2025-07-09 21.00 21.00 21.00 21.00 0.1M
2025-07-08 21.00 21.00 21.00 21.00 0.9M
2025-07-07 21.00 21.00 20.90 20.90 0.3M
2025-07-04 21.80 21.90 21.00 21.00 0.5M
2025-07-03 21.00 21.50 20.90 20.90 0.3M
2025-07-02 21.90 22.00 21.40 21.90 0.5M
2025-07-01 21.50 21.70 20.70 21.00 0.2M
2025-06-30 21.10 21.40 20.50 20.50 0.2M
2025-06-27 21.40 21.50 20.40 20.40 0.1M
2025-06-26 20.40 21.40 20.40 20.90 0.2M
2025-06-25 20.40 21.90 20.40 20.65 0.2M
2025-06-24 21.30 21.70 21.10 21.10 0.3M
2025-06-23 21.10 21.20 20.00 21.20 1.2M
2025-06-20 19.85 19.90 19.00 19.90 1.0M
2025-06-19 20.20 20.20 19.50 19.75 0.5M
2025-06-18 20.30 21.20 19.25 19.25 0.1M
2025-06-17 20.10 20.10 19.45 19.45 0.3M
2025-06-16 19.70 20.10 19.50 19.55 0.4M
2025-06-13 19.00 20.80 19.00 19.70 1.0M
2025-06-12 19.75 19.75 18.25 18.90 1.0M
2025-06-11 21.20 21.80 20.00 20.10 0.8M
2025-06-10 21.00 22.40 20.10 20.10 0.3M
2025-06-09 20.20 22.00 19.40 21.40 0.5M
2025-06-06 18.75 21.10 18.75 20.20 0.8M
2025-06-05 21.10 21.10 19.00 19.35 0.3M
2025-06-04 19.60 20.50 19.00 19.40 0.3M
2025-06-03 19.00 20.50 19.00 19.65 0.4M
2025-06-02 20.10 21.00 18.55 19.00 0.5M
2025-05-30 21.00 21.20 19.05 19.50 0.7M
2025-05-29 19.45 19.50 18.75 19.50 0.2M
2025-05-28 18.55 19.00 18.55 19.00 0.3M
2025-05-27 21.00 21.00 18.80 18.80 0.5M
2025-05-23 20.00 20.30 19.70 19.70 0.2M
2025-05-22 19.40 19.40 19.40 19.40 0.1M
2025-05-21 19.50 19.55 19.50 19.55 0.2M
2025-05-20 19.95 19.95 19.25 19.25 0.4M
2025-05-19 19.50 19.55 19.00 19.15 0.5M
2025-05-16 20.10 20.50 19.80 19.80 0.1M
2025-05-15 20.30 20.30 20.20 20.20 0.1M
2025-05-14 19.63 19.63 19.63 19.63 0.0M
2025-05-13 20.40 20.40 19.80 19.80 0.1M
2025-05-12 20.40 20.50 20.30 20.30 0.3M
2025-05-09 20.50 20.50 20.50 20.50 0.0M
2025-05-08 20.20 20.20 20.20 20.20 0.0M
2025-05-07 19.98 19.98 19.98 19.98 0.0M
2025-05-06 20.40 20.40 19.55 20.30 0.1M
2025-05-02 20.40 20.40 19.00 19.05 0.2M
2025-05-01 19.43 19.43 19.43 19.43 17.4M
2025-04-30 19.50 19.50 19.00 19.00 0.2M
2025-04-29 19.40 19.40 19.40 19.00 0.1M
2025-04-28 19.90 19.90 19.45 19.45 0.1M
2025-04-25 19.45 19.60 18.95 19.28 0.3M
2025-04-24 18.50 19.70 18.50 19.00 0.7M
2025-04-23 19.35 19.35 19.35 19.35 0.0M
2025-04-22 19.25 19.25 19.25 19.25 0.0M
2025-04-17 18.00 18.00 17.90 17.90 0.3M
2025-04-16 17.50 18.55 17.50 18.40 0.2M
2025-04-15 18.50 18.50 18.40 18.40 0.1M
2025-04-14 19.00 19.00 17.70 18.00 0.8M
2025-04-11 19.60 19.60 19.60 19.60 0.3M
2025-04-10 20.00 20.00 19.50 20.70 0.1M
2025-04-09 18.60 19.80 18.25 19.80 0.4M
2025-04-08 19.70 19.70 19.70 19.70 0.0M
2025-04-07 18.35 18.85 18.00 18.50 0.1M
2025-04-04 19.00 19.00 18.90 18.90 0.3M
2025-04-03 21.50 21.50 19.90 20.00 0.4M
2025-04-02 22.10 22.30 22.00 22.00 0.3M
2025-04-01 22.40 22.40 21.60 22.20 0.1M
2025-03-31 23.10 23.10 21.50 21.50 0.2M
2025-03-28 22.40 22.40 21.50 21.50 0.0M
2025-03-27 22.00 22.00 22.00 22.90 0.0M
2025-03-26 23.10 23.10 23.10 23.10 0.0M
2025-03-25 21.40 23.50 21.40 23.10 0.7M
2025-03-24 21.00 21.40 19.05 19.05 0.2M
2025-03-21 23.00 23.00 21.00 22.40 0.2M
2025-03-20 21.60 22.90 21.40 22.50 0.1M
2025-03-19 22.40 22.40 21.70 22.10 0.1M
2025-03-18 22.50 22.90 21.90 21.90 0.1M
2025-03-17 22.00 22.80 21.90 21.90 0.0M
2025-03-14 22.60 22.60 22.00 22.00 0.1M
2025-03-13 21.80 22.90 21.80 22.70 0.2M
2025-03-12 22.90 22.90 21.60 22.30 0.0M
2025-03-11 22.70 22.90 22.00 22.30 0.1M
2025-03-10 23.00 23.00 21.90 22.20 0.7M
2025-03-07 23.10 24.20 23.00 23.00 0.1M
2025-03-06 23.10 23.90 23.10 23.30 0.1M
2025-03-05 23.00 25.00 21.90 23.50 0.8M
2025-03-04 22.60 23.30 22.40 22.40 0.2M
2025-03-03 23.90 24.40 23.10 24.20 0.2M
2025-02-28 24.30 24.30 23.60 23.60 0.2M
2025-02-27 24.90 24.90 24.30 23.45 0.0M
2025-02-26 23.30 25.00 23.30 25.00 0.1M
2025-02-25 24.90 24.90 23.00 24.00 0.1M
2025-02-24 23.60 24.40 23.30 24.40 0.6M
2025-02-21 25.50 25.50 23.60 25.00 0.0M
2025-02-20 25.90 25.90 24.60 24.60 0.0M
2025-02-19 24.90 25.50 24.50 24.90 0.2M
2025-02-18 24.10 24.50 23.50 23.60 0.2M
2025-02-17 24.10 24.70 24.10 24.10 0.1M
2025-02-14 24.90 24.90 24.10 24.70 0.1M
2025-02-13 24.60 24.60 24.60 24.60 0.1M
2025-02-12 24.45 24.45 24.45 24.45 0.0M
2025-02-11 23.30 23.30 23.30 23.30 0.1M
2025-02-10 24.00 25.00 24.00 24.80 0.1M
2025-02-07 23.70 24.40 23.70 24.40 0.4M
2025-02-06 23.70 23.70 23.70 23.70 0.0M
2025-02-05 24.90 24.90 24.10 24.10 0.1M
2025-02-04 23.65 23.65 23.65 23.65 0.0M
2025-02-03 24.90 24.90 23.20 23.70 0.2M
2025-01-31 24.50 24.50 24.00 24.30 0.5M
2025-01-30 24.90 24.90 24.50 24.70 0.1M
2025-01-29 23.20 25.20 23.20 24.60 0.2M
2025-01-28 24.50 25.40 24.50 25.20 0.4M
2025-01-27 25.70 25.80 24.50 25.30 0.0M
2025-01-24 25.10 25.10 24.60 24.80 0.1M
2025-01-23 25.50 25.70 23.80 24.65 2.1M
2025-01-22 26.60 26.60 26.20 25.70 0.0M
2025-01-21 27.90 27.90 25.80 26.50 1.0M
2025-01-20 27.90 27.90 27.70 27.25 0.4M
2025-01-17 27.90 27.90 27.50 27.50 0.5M
2025-01-16 27.30 27.80 27.10 27.40 0.6M
2025-01-15 25.90 27.30 25.90 27.30 2.0M
2025-01-14 27.90 27.90 26.40 27.30 0.2M
2025-01-13 27.00 27.90 26.60 27.20 0.5M
2025-01-10 26.40 27.00 26.40 26.90 0.9M
2025-01-09 25.90 26.50 25.90 26.30 0.5M
2025-01-08 25.50 25.90 24.90 25.90 2.0M
2025-01-07 23.00 25.60 23.00 25.60 0.3M
2025-01-06 24.00 24.30 24.00 24.30 0.1M
2025-01-03 24.90 25.00 23.70 23.70 0.2M
2025-01-02 22.80 24.60 22.80 24.60 0.4M