Pharos Energy(GB:PHAR)
GBXÂ 29.900.00 (0.00%)
GB:PHAR
Pharos Energy historical prices
GBXÂ 29.90
At close:0.00 (0.00%)
Want to see GB:PHAR full AI Analyst Report?
Pharos Energy (PHAR) Historical Prices
23 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.60 | 30.03 | 29.54 | 29.90 | 29.90 | 0.00% | 428,452 | 0.45 |
| Nov 10, 2026 | 29.80 | 30.00 | 29.60 | 29.90 | 29.90 | -0.33% | 124,460 | 0.12 |
| Nov 09, 2026 | 29.60 | 30.20 | 29.50 | 30.00 | 30.00 | 0.00% | 103,504 | 0.10 |
| Nov 06, 2026 | 29.20 | 30.10 | 29.20 | 30.00 | 30.00 | +0.33% | 125,262 | 0.12 |
| Nov 05, 2026 | 30.20 | 30.20 | 29.90 | 29.90 | 29.90 | 0.00% | 1,389,353 | 1.31 |
| Nov 04, 2026 | 30.00 | 30.20 | 29.60 | 29.90 | 29.90 | +0.34% | 310,455 | 0.28 |
| Nov 03, 2026 | 29.80 | 30.20 | 29.50 | 29.80 | 29.80 | -0.67% | 1,067,015 | 0.98 |
| Nov 02, 2026 | 30.00 | 30.00 | 29.30 | 30.00 | 30.00 | 0.00% | 124,879 | 0.11 |
| Oct 30, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | +2.04% | 1,262,445 | 1.17 |
| Oct 29, 2026 | 29.30 | 29.40 | 29.20 | 29.40 | 29.40 | 0.00% | 116,483 | 0.11 |
| Oct 28, 2026 | 29.30 | 29.50 | 29.20 | 29.40 | 29.40 | +0.68% | 163,281 | 0.15 |
| Oct 27, 2026 | 29.30 | 30.00 | 29.20 | 29.20 | 29.20 | -0.34% | 2,008,947 | 1.88 |
| Oct 26, 2026 | 28.70 | 30.00 | 28.70 | 29.30 | 29.30 | 0.00% | 4,685,002 | 4.61 |
| Oct 23, 2026 | 29.30 | 29.40 | 28.85 | 29.30 | 29.30 | 0.00% | 574,788 | 0.56 |
| Oct 22, 2026 | 29.40 | 29.50 | 29.20 | 29.30 | 29.30 | 0.00% | 538,067 | 0.45 |
| Oct 21, 2026 | 29.10 | 29.50 | 29.10 | 29.30 | 29.30 | +0.69% | 322,062 | 0.27 |
| Oct 20, 2026 | 29.60 | 29.60 | 29.00 | 29.10 | 29.10 | -1.69% | 56,207 | 0.05 |
| Oct 19, 2026 | 29.70 | 29.70 | 29.40 | 29.60 | 29.60 | +0.68% | 77,515 | 0.06 |
| Oct 16, 2026 | 28.80 | 29.70 | 28.80 | 29.40 | 29.40 | -0.34% | 224,090 | 0.19 |
| Oct 15, 2026 | 29.70 | 29.70 | 29.30 | 29.50 | 29.50 | 0.00% | 1,828,142 | 1.55 |
| Oct 14, 2026 | 29.60 | 29.85 | 29.20 | 29.50 | 29.50 | +0.34% | 252,134 | 0.21 |
| Oct 13, 2026 | 29.70 | 30.30 | 29.30 | 29.40 | 29.40 | -0.34% | 316,697 | 0.27 |
| Oct 12, 2026 | 29.70 | 30.40 | 28.60 | 29.50 | 29.50 | -1.01% | 4,528,706 | 4.10 |
| Oct 09, 2026 | 29.90 | 29.90 | 29.60 | 29.80 | 29.80 | +0.34% | 115,085 | 0.10 |
| Oct 08, 2026 | 29.50 | 29.70 | 29.06 | 29.70 | 29.70 | +0.68% | 1,091,451 | 0.98 |
| Oct 07, 2026 | 29.80 | 30.40 | 29.10 | 29.50 | 29.50 | +0.68% | 339,142 | 0.30 |
| Oct 06, 2026 | 28.60 | 29.70 | 28.60 | 29.30 | 29.30 | -0.68% | 688,354 | 0.62 |
| Oct 05, 2026 | 28.70 | 29.90 | 28.70 | 29.50 | 29.50 | +0.68% | 3,065,255 | 2.88 |
| Oct 02, 2026 | 30.00 | 30.50 | 28.90 | 29.30 | 29.30 | -1.68% | 837,200 | 0.80 |
| Oct 01, 2026 | 29.70 | 30.00 | 29.70 | 29.80 | 29.80 | 0.00% | 59,687 | 0.06 |
| Sep 30, 2026 | 29.70 | 30.50 | 29.70 | 29.80 | 29.80 | +0.34% | 29,934 | 0.03 |
| Sep 29, 2026 | 30.10 | 30.50 | 29.70 | 29.70 | 29.70 | -1.00% | 61,133 | 0.06 |
| Sep 28, 2026 | 29.90 | 30.10 | 29.70 | 30.00 | 30.00 | -0.33% | 201,465 | 0.18 |
| Sep 25, 2026 | 30.20 | 30.50 | 29.80 | 30.10 | 30.10 | +0.33% | 637,631 | 0.58 |
| Sep 24, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | +0.67% | 134,807 | 0.12 |
| Sep 23, 2026 | 29.50 | 30.50 | 29.50 | 29.80 | 29.80 | -0.67% | 707,843 | 0.63 |
| Sep 22, 2026 | 29.70 | 30.40 | 29.70 | 30.00 | 30.00 | 0.00% | 213,251 | 0.19 |
| Sep 21, 2026 | 29.80 | 30.20 | 29.45 | 30.00 | 30.00 | +0.67% | 17,783 | 0.01 |
| Sep 18, 2026 | 29.90 | 30.20 | 29.80 | 29.80 | 29.80 | -0.67% | 112,509 | 0.09 |
| Sep 17, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | +1.01% | 54,674 | 0.05 |
| Sep 16, 2026 | 29.70 | 30.10 | 29.70 | 29.70 | 29.70 | 0.00% | 188,959 | 0.16 |
| Sep 15, 2026 | 30.50 | 30.80 | 29.60 | 29.70 | 29.70 | +0.34% | 138,347 | 0.12 |
| Sep 14, 2026 | 29.60 | 30.40 | 29.05 | 29.60 | 29.60 | 0.00% | 88,003 | 0.07 |
| Sep 11, 2026 | 29.60 | 30.15 | 29.50 | 29.60 | 29.60 | 0.00% | 341,383 | 0.28 |
| Sep 10, 2026 | 29.80 | 29.80 | 29.50 | 29.60 | 29.60 | -1.00% | 229,483 | 0.19 |
| Sep 09, 2026 | 30.00 | 30.00 | 28.70 | 29.90 | 29.90 | +0.34% | 34,320 | 0.03 |
| Sep 08, 2026 | 29.80 | 30.40 | 29.80 | 29.80 | 29.80 | +0.34% | 90,832 | 0.07 |
| Sep 07, 2026 | 30.00 | 30.20 | 29.68 | 29.70 | 29.70 | 0.00% | 27,377 | 0.02 |
| Sep 04, 2026 | 29.70 | 30.40 | 29.60 | 29.70 | 29.70 | +0.34% | 47,630 | 0.04 |
| Sep 03, 2026 | 29.80 | 30.50 | 29.60 | 29.60 | 29.60 | -0.67% | 9,884,157 | 9.08 |
