Pharos Energy PLC

PHARP
🏛️ 英国 →
21.90
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 22.80 23.30 22.60 23.30 0.0M
2022-12-29 23.00 23.20 22.70 23.20 0.2M
2022-12-28 23.20 23.92 22.70 23.20 0.2M
2022-12-23 23.00 23.40 23.00 23.20 0.1M
2022-12-22 23.00 23.80 23.00 23.80 0.2M
2022-12-21 23.00 24.50 22.83 23.30 0.2M
2022-12-20 23.18 23.50 22.50 23.50 0.2M
2022-12-19 24.05 24.05 23.60 23.70 0.3M
2022-12-16 24.00 24.50 22.90 22.90 0.4M
2022-12-15 24.60 24.60 24.01 24.50 0.0M
2022-12-14 24.80 25.00 24.20 24.80 0.1M
2022-12-13 24.60 25.00 24.47 24.80 0.3M
2022-12-12 25.40 26.00 25.00 24.80 0.1M
2022-12-09 25.80 25.80 24.93 25.40 0.1M
2022-12-08 25.15 25.15 25.15 25.75 0.0M
2022-12-07 25.68 25.68 25.00 25.25 0.2M
2022-12-06 25.40 26.10 25.00 26.10 0.3M
2022-12-05 26.50 26.50 25.50 26.00 0.2M
2022-12-02 25.00 26.40 24.78 25.75 0.0M
2022-12-01 25.40 25.40 25.00 25.20 0.1M
2022-11-30 25.00 25.31 25.00 25.35 0.1M
2022-11-29 24.96 25.70 24.60 25.40 0.4M
2022-11-28 24.80 26.00 24.80 25.50 0.3M
2022-11-25 26.33 26.33 25.10 25.60 0.3M
2022-11-24 25.74 26.64 25.65 26.35 0.1M
2022-11-23 26.10 26.30 25.60 26.00 0.8M
2022-11-22 26.36 27.00 25.71 26.40 0.5M
2022-11-21 27.20 27.90 25.60 26.90 1.0M
2022-11-18 28.29 28.29 27.10 27.10 0.6M
2022-11-17 27.70 28.00 27.57 27.90 0.4M
2022-11-16 28.10 28.64 27.40 27.60 0.3M
2022-11-15 28.20 28.20 27.40 28.00 0.9M
2022-11-14 27.20 28.70 27.20 27.70 1.3M
2022-11-11 27.10 28.00 26.60 27.70 0.6M
2022-11-10 27.00 27.60 26.50 27.60 1.2M
2022-11-09 26.40 27.90 25.80 27.70 0.5M
2022-11-08 26.95 27.20 26.40 27.20 0.0M
2022-11-07 26.80 27.01 26.50 26.50 0.5M
2022-11-04 26.10 27.00 26.10 26.70 0.4M
2022-11-03 26.90 26.90 25.40 26.40 0.4M
2022-11-02 26.30 26.90 26.20 26.90 0.1M
2022-11-01 26.23 26.50 26.20 26.20 0.7M
2022-10-31 25.83 26.50 25.83 26.50 0.1M
2022-10-28 26.00 26.50 25.10 26.50 0.5M
2022-10-27 25.30 26.14 25.20 25.65 0.7M
2022-10-26 25.00 25.40 24.62 25.40 0.2M
2022-10-25 24.36 25.00 24.10 25.00 0.2M
2022-10-24 24.36 24.80 24.30 24.80 0.2M
2022-10-21 24.76 24.90 24.30 24.80 0.4M
2022-10-20 24.50 24.80 24.10 24.20 0.1M
2022-10-19 23.80 24.80 23.10 24.80 0.2M
2022-10-18 24.67 24.67 23.73 24.00 0.1M
2022-10-17 23.80 24.70 23.43 24.20 0.5M
2022-10-14 23.50 24.00 23.00 23.00 0.3M
2022-10-13 23.10 23.90 23.07 23.70 0.8M
2022-10-12 23.30 23.95 23.00 23.90 0.5M
2022-10-11 23.80 23.82 22.10 23.50 0.9M
2022-10-10 23.20 23.80 23.11 23.60 0.3M
2022-10-07 23.30 23.90 23.00 23.40 0.1M
2022-10-06 24.00 24.00 22.73 23.40 0.0M
2022-10-05 23.00 23.20 22.00 23.00 1.0M
2022-10-04 22.08 22.70 21.60 22.70 0.4M
2022-10-03 19.87 22.27 19.87 21.80 1.0M
2022-09-30 19.82 20.48 19.80 19.90 0.3M
2022-09-29 19.73 20.90 19.60 20.30 0.1M
2022-09-28 18.70 20.00 18.50 20.00 0.3M
2022-09-27 18.74 20.00 18.10 19.50 0.9M
2022-09-26 18.30 18.75 17.74 18.50 0.9M
2022-09-23 19.00 19.32 17.75 18.30 2.1M
2022-09-22 20.00 20.70 19.40 19.40 0.5M
2022-09-21 20.50 21.20 19.80 19.95 0.9M
2022-09-20 21.55 21.77 19.85 20.50 1.1M
2022-09-16 21.80 22.90 21.50 21.80 0.5M
2022-09-15 23.50 23.77 21.80 21.80 0.7M
2022-09-14 23.40 24.50 23.10 23.70 0.5M
2022-09-13 23.00 24.90 23.00 23.30 0.3M
2022-09-12 23.77 24.80 23.77 23.80 0.3M
2022-09-09 23.40 24.30 23.40 23.70 0.3M
2022-09-08 23.00 24.90 23.00 23.30 0.1M
2022-09-07 23.00 24.20 23.00 23.20 0.0M
2022-09-06 23.80 24.90 23.20 23.20 0.1M
2022-09-05 24.00 24.54 24.00 24.00 0.2M
2022-09-02 24.10 25.00 24.10 25.00 0.2M
2022-09-01 24.03 24.50 23.84 24.00 0.4M
2022-08-31 24.00 24.50 23.49 24.10 0.4M
2022-08-30 24.50 25.20 24.30 24.60 0.5M
2022-08-26 24.90 24.90 24.30 24.65 0.0M
2022-08-25 25.20 25.20 24.72 24.90 0.1M
2022-08-24 25.10 25.30 24.65 25.00 0.1M
2022-08-23 25.08 25.40 24.40 25.00 1.3M
2022-08-22 24.60 25.50 24.30 25.10 0.7M
2022-08-19 24.80 25.02 24.30 24.90 1.6M
2022-08-18 24.70 25.30 24.70 24.70 0.2M
2022-08-17 24.80 25.00 24.70 24.70 0.4M
2022-08-16 24.50 25.40 24.50 24.80 0.8M
2022-08-15 24.40 25.34 24.10 25.00 0.5M
2022-08-12 24.10 25.15 24.10 25.00 0.8M
2022-08-11 24.00 25.12 23.80 25.00 0.4M
2022-08-10 23.76 24.74 23.00 24.30 0.2M
2022-08-09 22.40 23.50 22.20 23.00 0.4M
2022-08-08 22.22 22.50 21.60 22.00 0.1M
2022-08-05 21.86 22.30 21.50 22.00 0.8M
2022-08-04 22.50 22.86 20.50 22.00 0.5M
2022-08-03 22.92 23.40 22.30 22.40 0.1M
2022-08-02 22.53 23.31 21.90 22.70 1.4M
2022-08-01 23.00 23.22 22.36 22.70 0.9M
2022-07-29 21.57 23.40 21.57 23.00 1.1M
2022-07-28 21.90 21.90 21.07 21.65 0.7M
2022-07-27 21.82 21.94 20.90 21.20 0.3M
2022-07-26 21.00 22.70 20.50 21.50 3.5M
2022-07-25 20.60 20.60 20.25 20.40 0.2M
2022-07-22 20.10 21.25 19.50 20.20 0.7M
2022-07-21 20.40 21.70 20.04 20.40 0.7M
2022-07-20 20.66 21.00 19.60 20.20 1.9M
2022-07-19 19.76 20.00 19.40 19.90 0.1M
2022-07-18 19.40 20.60 19.20 19.90 0.7M
2022-07-15 19.15 20.60 19.15 20.20 0.0M
2022-07-14 19.77 19.77 19.00 19.30 0.3M
2022-07-13 19.60 20.10 18.62 19.15 0.3M
2022-07-12 19.84 20.70 19.50 19.60 0.1M
2022-07-11 19.50 20.49 19.50 19.60 0.0M
2022-07-08 19.81 20.90 19.70 19.70 0.1M
2022-07-07 19.38 20.70 18.75 20.35 0.5M
2022-07-06 21.10 21.20 19.00 19.00 0.3M
2022-07-05 21.00 21.10 20.00 21.00 0.1M
2022-07-04 22.10 22.35 21.10 21.25 1.3M
2022-07-01 21.70 22.90 21.49 21.60 0.4M
2022-06-30 22.68 22.90 21.40 21.90 0.7M
2022-06-29 21.70 22.18 21.30 22.00 0.2M
2022-06-28 22.60 22.60 21.70 22.20 1.1M
2022-06-27 20.90 22.70 20.00 21.95 0.4M
2022-06-24 20.00 20.90 20.00 20.20 0.1M
2022-06-23 20.91 21.00 20.00 20.40 0.4M
2022-06-22 22.14 22.20 19.50 20.70 2.2M
2022-06-21 22.37 23.00 22.10 22.30 0.1M
2022-06-20 24.00 24.00 21.50 22.60 2.4M
2022-06-17 24.70 25.15 24.00 24.00 0.2M
2022-06-16 24.36 25.50 23.50 25.00 1.1M
2022-06-15 24.75 25.50 24.60 25.50 0.1M
2022-06-14 25.90 25.90 24.43 24.60 0.6M
2022-06-13 25.00 25.20 24.80 25.10 0.2M
2022-06-10 25.50 26.30 25.13 25.30 0.3M
2022-06-09 25.50 26.40 25.50 25.50 0.4M
2022-06-08 25.15 25.60 24.50 25.60 0.3M
2022-06-07 24.00 25.30 23.80 25.30 0.2M
2022-06-06 24.40 25.00 23.50 24.50 0.4M
2022-06-01 24.60 25.20 23.54 24.00 0.6M
2022-05-31 25.00 25.20 24.27 24.80 0.7M
2022-05-30 24.80 25.20 24.71 24.90 0.2M
2022-05-27 25.10 25.75 25.00 25.10 0.3M
2022-05-26 24.10 25.40 24.10 25.30 0.0M
2022-05-25 23.90 24.80 23.50 24.80 0.2M
2022-05-24 25.50 25.50 24.05 24.40 1.4M
2022-05-23 24.30 26.20 24.30 25.60 0.4M
2022-05-20 23.73 24.54 23.05 24.30 0.9M
2022-05-19 22.90 24.00 22.10 22.60 1.6M
2022-05-18 25.40 25.40 24.00 24.00 0.7M
2022-05-17 24.30 24.50 24.00 24.20 0.1M
2022-05-16 25.04 25.04 23.80 24.30 0.4M
2022-05-13 24.74 25.04 24.55 24.80 0.2M
2022-05-12 25.00 25.60 24.40 24.80 0.5M
2022-05-11 25.80 26.30 24.70 24.70 0.3M
2022-05-10 25.00 25.20 24.08 24.30 1.0M
2022-05-09 25.90 26.70 25.40 25.50 0.3M
2022-05-06 27.34 27.50 25.90 25.90 0.2M
2022-05-05 27.50 27.70 26.70 27.50 0.2M
2022-05-04 27.00 27.30 26.50 26.90 0.2M
2022-05-03 27.48 27.50 26.10 26.80 0.2M
2022-04-29 27.02 27.10 26.90 26.90 0.3M
2022-04-28 27.20 27.32 26.70 27.00 0.2M
2022-04-27 26.70 27.60 26.22 26.70 0.1M
2022-04-26 27.00 27.00 26.00 26.00 0.1M
2022-04-25 27.20 27.20 26.60 27.00 0.2M
2022-04-22 27.64 28.90 26.60 27.00 0.2M
2022-04-21 28.00 28.30 26.80 26.80 0.2M
2022-04-20 29.29 29.29 27.90 27.90 0.2M
2022-04-19 28.10 29.89 28.10 29.10 0.2M
2022-04-14 27.80 28.84 27.80 28.15 0.1M
2022-04-13 27.60 28.88 27.50 27.80 0.3M
2022-04-12 25.56 27.50 25.52 27.50 0.3M
2022-04-11 27.00 27.07 26.26 26.30 0.3M
2022-04-08 27.00 27.03 26.50 27.00 0.1M
2022-04-07 27.40 27.40 26.70 27.00 0.0M
2022-04-06 28.10 28.23 26.00 26.10 0.4M
2022-04-05 27.94 28.60 27.20 28.00 0.1M
2022-04-04 27.40 27.50 26.78 27.30 0.6M
2022-04-01 28.79 29.90 27.00 27.30 0.2M
2022-03-31 27.54 27.54 27.20 27.40 0.5M
2022-03-30 27.98 28.30 27.25 27.70 0.5M
2022-03-29 28.00 28.45 27.00 27.50 0.3M
2022-03-28 27.75 29.00 27.20 27.40 0.3M
2022-03-25 27.55 28.25 27.55 27.80 0.7M
2022-03-24 28.05 29.59 27.41 27.55 1.1M
2022-03-23 28.60 28.95 26.30 27.70 0.4M
2022-03-22 28.96 29.90 28.55 28.55 0.5M
2022-03-21 28.00 29.00 27.60 28.85 1.2M
2022-03-18 27.00 28.00 26.70 27.60 0.5M
2022-03-17 24.92 27.00 24.92 26.88 0.7M
2022-03-16 28.75 28.75 24.52 24.90 1.4M
2022-03-15 29.00 29.00 26.98 28.10 1.7M
2022-03-14 30.50 30.50 29.50 29.50 0.3M
2022-03-11 31.00 31.00 29.55 30.45 0.1M
2022-03-10 30.10 30.95 29.75 30.45 0.3M
2022-03-09 32.00 32.93 29.45 29.80 1.0M
2022-03-08 29.50 32.35 28.69 31.35 1.9M
2022-03-07 27.50 30.00 27.30 28.60 1.2M
2022-03-04 27.50 27.50 26.40 27.20 0.4M
2022-03-03 28.25 28.78 27.50 27.50 0.4M
2022-03-02 27.00 28.60 26.60 28.00 1.0M
2022-03-01 27.50 27.56 26.70 26.90 0.3M
2022-02-28 27.70 27.70 26.50 26.95 0.8M
2022-02-25 26.92 27.85 26.90 27.65 0.4M
2022-02-24 26.60 27.40 26.60 27.05 0.7M
2022-02-23 25.70 26.58 25.50 26.40 0.2M
2022-02-22 24.27 26.00 24.27 25.38 0.4M
2022-02-21 25.10 25.10 23.56 24.35 0.5M
2022-02-18 25.50 25.75 25.20 25.30 0.1M
2022-02-17 25.28 26.45 25.28 25.50 0.1M
2022-02-16 25.45 25.50 25.15 25.15 0.2M
2022-02-15 26.02 26.35 25.35 25.65 0.4M
2022-02-14 26.10 27.00 25.48 26.15 0.2M
2022-02-11 25.90 26.50 25.70 26.50 0.1M
2022-02-10 26.32 26.35 25.90 26.10 0.3M
2022-02-09 26.13 26.45 26.05 26.05 0.0M
2022-02-08 26.46 26.50 26.01 26.20 0.1M
2022-02-07 27.40 27.40 26.29 26.50 0.2M
2022-02-04 25.93 26.95 25.93 26.70 0.3M
2022-02-03 26.35 26.70 25.20 25.20 0.5M
2022-02-02 26.38 27.50 26.00 26.15 0.7M
2022-02-01 27.45 27.45 26.15 26.15 0.3M
2022-01-31 26.50 26.50 25.45 25.50 0.2M
2022-01-28 27.00 27.00 25.50 25.80 0.4M
2022-01-27 27.04 27.40 26.95 26.95 0.2M
2022-01-26 25.75 27.50 25.75 27.50 0.1M
2022-01-25 26.20 26.65 25.90 25.90 0.3M
2022-01-24 27.00 27.00 24.95 26.20 0.5M
2022-01-21 27.35 28.15 26.80 26.80 0.9M
2022-01-20 27.71 28.50 27.10 28.00 0.8M
2022-01-19 26.50 27.10 26.11 26.80 0.5M
2022-01-18 26.90 27.17 26.05 26.20 1.4M
2022-01-17 26.50 27.00 25.70 26.90 0.4M
2022-01-14 26.00 26.83 26.00 26.60 1.6M
2022-01-13 27.45 27.50 24.20 26.30 3.7M
2022-01-12 26.65 27.00 26.50 26.50 0.3M
2022-01-11 26.53 26.80 26.30 26.50 1.2M
2022-01-10 26.50 27.00 26.20 26.20 0.7M
2022-01-07 26.40 26.55 26.40 26.40 0.1M
2022-01-06 26.85 26.85 26.45 26.45 1.8M
2022-01-05 27.85 27.85 26.45 26.90 0.9M
2022-01-04 26.64 27.68 26.20 27.25 2.0M