Pantheon Resources (PANR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pantheon Resources

Date Open High Low Close* Volume
28/08/2015 17.75p 18.00p 17.00p 18.00p 697299
27/08/2015 18.13p 18.13p 17.50p 17.75p 220034
26/08/2015 17.63p 18.30p 17.25p 18.13p 1411277
25/08/2015 17.63p 17.90p 17.27p 17.63p 243867
24/08/2015 18.00p 18.00p 17.25p 17.63p 373408
21/08/2015 18.38p 18.38p 17.86p 18.13p 216180
20/08/2015 18.50p 18.67p 18.26p 18.38p 811731
19/08/2015 19.25p 19.30p 18.25p 18.50p 603774
18/08/2015 18.25p 19.35p 18.25p 19.25p 403101
17/08/2015 18.25p 18.43p 18.10p 18.25p 71303
14/08/2015 17.75p 18.25p 17.75p 18.25p 375383
13/08/2015 18.13p 18.53p 17.60p 17.75p 597619
12/08/2015 18.75p 18.95p 17.51p 18.13p 947179
11/08/2015 17.87p 18.75p 17.75p 18.75p 522334
10/08/2015 18.38p 18.38p 17.77p 17.87p 1062920
07/08/2015 18.63p 18.63p 18.28p 18.50p 270777
06/08/2015 19.50p 20.00p 18.50p 18.63p 665383
05/08/2015 19.75p 19.80p 18.65p 19.63p 720577
04/08/2015 20.00p 20.07p 19.52p 19.75p 437238
03/08/2015 21.13p 21.13p 19.62p 20.00p 949969
31/07/2015 20.75p 21.40p 20.69p 21.13p 419412
30/07/2015 21.13p 21.25p 20.61p 20.75p 585994
29/07/2015 21.25p 21.75p 21.00p 21.13p 617440
28/07/2015 22.75p 22.87p 21.00p 21.25p 1069396
27/07/2015 23.00p 23.20p 22.26p 22.50p 788393
24/07/2015 22.88p 23.40p 22.66p 23.00p 435107
23/07/2015 23.00p 23.25p 22.50p 22.75p 768229
22/07/2015 22.88p 23.14p 22.61p 23.00p 421644
21/07/2015 23.75p 23.75p 22.50p 22.88p 585767
20/07/2015 24.00p 24.25p 23.58p 23.75p 661960
17/07/2015 24.00p 24.15p 23.90p 24.00p 678466
16/07/2015 24.75p 25.25p 23.75p 24.00p 1003342
15/07/2015 24.38p 24.70p 24.28p 24.63p 344276
14/07/2015 24.63p 25.00p 24.10p 24.38p 995945
13/07/2015 24.50p 25.00p 23.91p 24.63p 147500
10/07/2015 23.88p 25.00p 23.88p 24.50p 648207
09/07/2015 24.50p 24.50p 23.50p 23.88p 547751
08/07/2015 24.75p 24.87p 24.25p 24.50p 254117
07/07/2015 24.75p 25.10p 24.66p 24.75p 388623
06/07/2015 24.75p 25.44p 24.25p 24.75p 868564
03/07/2015 23.63p 24.85p 23.31p 24.75p 659995
02/07/2015 23.25p 23.80p 23.25p 23.63p 350096
01/07/2015 22.75p 23.30p 22.50p 23.25p 669837
30/06/2015 22.75p 22.77p 22.52p 22.75p 61550
29/06/2015 23.00p 23.00p 22.41p 22.75p 91981
26/06/2015 22.88p 23.35p 22.88p 23.13p 305156
25/06/2015 24.38p 24.38p 22.75p 22.88p 861725
24/06/2015 24.25p 24.50p 23.81p 24.38p 350189
23/06/2015 24.25p 24.59p 24.11p 24.25p 1068190
22/06/2015 24.63p 24.70p 24.25p 24.25p 252982
19/06/2015 25.25p 25.30p 24.50p 24.63p 186782
18/06/2015 25.38p 25.88p 25.00p 25.38p 629968
17/06/2015 25.13p 25.59p 25.05p 25.38p 370120
16/06/2015 25.38p 25.55p 24.81p 25.13p 713590
15/06/2015 24.75p 25.75p 24.75p 25.38p 1168876
12/06/2015 24.75p 25.00p 24.11p 24.75p 1604535
11/06/2015 23.13p 25.00p 23.13p 24.75p 1621771
10/06/2015 22.75p 23.31p 22.75p 23.13p 652772
09/06/2015 23.13p 23.13p 22.60p 22.75p 797326
08/06/2015 23.38p 23.45p 22.75p 23.13p 2237654
05/06/2015 22.50p 23.50p 22.41p 23.38p 2547273
04/06/2015 22.75p 22.75p 22.23p 22.50p 1017665
03/06/2015 22.50p 24.00p 22.25p 22.75p 5957254
02/06/2015 20.13p 23.00p 20.00p 22.50p 3796160
01/06/2015 19.75p 20.18p 19.50p 20.13p 1919690
29/05/2015 19.75p 20.00p 19.56p 19.75p 797356
28/05/2015 19.75p 20.00p 19.53p 19.75p 359596
27/05/2015 19.75p 19.75p 19.53p 19.75p 27351
26/05/2015 19.75p 20.00p 19.53p 19.75p 490520
22/05/2015 20.00p 20.00p 19.35p 19.75p 430368
21/05/2015 20.13p 20.13p 19.75p 20.00p 343183
20/05/2015 19.88p 20.38p 19.75p 20.13p 2137608
19/05/2015 19.75p 20.00p 19.60p 19.88p 543762
18/05/2015 20.00p 20.00p 19.63p 19.75p 608852
15/05/2015 20.00p 20.22p 19.75p 20.00p 179888
14/05/2015 19.63p 20.25p 19.63p 20.00p 640453
13/05/2015 19.50p 20.00p 19.05p 19.63p 734082
12/05/2015 19.25p 20.42p 19.25p 19.50p 892435
11/05/2015 18.75p 19.87p 18.75p 19.25p 465207
08/05/2015 18.25p 19.00p 18.25p 18.75p 228746
07/05/2015 20.50p 20.90p 17.70p 18.25p 1948194
06/05/2015 19.50p 20.09p 19.33p 20.00p 399172
05/05/2015 19.37p 20.00p 19.26p 19.50p 408817
01/05/2015 19.00p 19.70p 19.00p 19.37p 526200
30/04/2015 18.75p 19.00p 18.65p 19.00p 534308
29/04/2015 18.63p 18.86p 18.55p 18.75p 288245
28/04/2015 18.63p 19.00p 18.40p 18.63p 390787
27/04/2015 18.63p 18.80p 18.44p 18.63p 116000
24/04/2015 18.50p 18.68p 18.38p 18.63p 639709
23/04/2015 18.50p 18.70p 18.35p 18.50p 51604
22/04/2015 18.25p 18.91p 18.19p 18.50p 674880
21/04/2015 18.38p 18.50p 18.25p 18.25p 713644
20/04/2015 19.75p 19.75p 18.17p 18.38p 1013879
17/04/2015 19.50p 20.00p 19.50p 19.75p 705739
16/04/2015 20.13p 20.25p 19.30p 19.50p 684072
15/04/2015 19.25p 20.13p 19.00p 20.13p 2539333
14/04/2015 18.75p 19.25p 18.53p 19.25p 931013
13/04/2015 18.25p 20.00p 18.25p 18.75p 2031270
10/04/2015 17.25p 18.90p 17.25p 18.25p 3002685
09/04/2015 17.00p 17.62p 16.89p 17.25p 1564038
08/04/2015 16.50p 17.20p 16.40p 17.00p 1943122
07/04/2015 16.37p 16.62p 16.26p 16.50p 169066
02/04/2015 16.63p 16.75p 16.25p 16.37p 448710
01/04/2015 16.63p 16.95p 16.33p 16.63p 353554
31/03/2015 16.37p 16.63p 16.30p 16.63p 761715
30/03/2015 16.88p 17.10p 16.25p 16.37p 555171
27/03/2015 16.75p 17.25p 16.55p 16.88p 111025
26/03/2015 17.25p 17.28p 16.50p 16.88p 1063230
25/03/2015 17.00p 17.80p 16.61p 17.25p 1457131
24/03/2015 16.75p 17.00p 16.57p 17.00p 2971856
23/03/2015 16.88p 16.94p 16.55p 16.75p 246522
20/03/2015 16.63p 17.50p 16.54p 16.88p 1483382
19/03/2015 16.13p 16.75p 15.62p 16.63p 1143260
18/03/2015 16.13p 16.25p 15.88p 16.13p 170176
17/03/2015 16.13p 16.20p 16.00p 16.13p 119000
16/03/2015 16.88p 17.00p 16.00p 16.13p 639378
13/03/2015 16.88p 16.97p 16.88p 16.88p 75000
12/03/2015 16.37p 17.06p 16.07p 16.88p 1305376
11/03/2015 16.75p 16.75p 16.04p 16.37p 415144
10/03/2015 16.75p 16.80p 16.50p 16.75p 433968
09/03/2015 17.00p 17.00p 16.50p 16.75p 592186
06/03/2015 16.13p 17.50p 16.03p 17.00p 1725415
05/03/2015 16.13p 16.25p 16.13p 16.13p 454628
04/03/2015 16.13p 16.20p 16.00p 16.13p 215413
03/03/2015 16.37p 16.37p 16.05p 16.13p 194634
02/03/2015 16.13p 16.50p 16.04p 16.37p 724483
27/02/2015 16.00p 16.25p 15.75p 16.13p 530570
26/02/2015 16.37p 16.50p 15.75p 16.00p 636263
25/02/2015 16.50p 16.50p 16.25p 16.37p 17835
24/02/2015 16.50p 16.75p 16.38p 16.50p 525000
23/02/2015 16.50p 16.75p 16.00p 16.50p 402000
20/02/2015 16.25p 16.50p 16.08p 16.50p 195068
19/02/2015 17.25p 17.25p 16.04p 16.25p 241139
18/02/2015 17.25p 17.25p 16.75p 17.25p 58869
17/02/2015 17.38p 17.38p 17.00p 17.38p 71708
16/02/2015 17.38p 17.38p 17.00p 17.38p 148567
13/02/2015 16.88p 17.40p 16.82p 17.38p 409078
12/02/2015 16.75p 17.00p 16.65p 16.88p 367583
11/02/2015 16.75p 16.75p 16.75p 16.75p 0
10/02/2015 16.25p 16.95p 16.09p 16.75p 3592797
09/02/2015 16.25p 16.50p 16.09p 16.25p 2275095
06/02/2015 16.25p 16.25p 16.00p 16.25p 105757
05/02/2015 15.88p 16.13p 15.78p 16.13p 2566915
04/02/2015 15.88p 16.00p 15.75p 15.88p 1345532
03/02/2015 15.88p 16.00p 15.75p 15.88p 436568
02/02/2015 15.75p 16.00p 15.75p 15.88p 675000
30/01/2015 15.63p 15.80p 15.58p 15.75p 409591
29/01/2015 15.63p 15.75p 15.50p 15.63p 562200
28/01/2015 15.75p 16.25p 15.55p 15.63p 255500
27/01/2015 15.88p 15.88p 15.67p 15.75p 136000
26/01/2015 15.50p 16.00p 15.50p 15.88p 486000
23/01/2015 14.75p 15.75p 14.51p 15.50p 3724723
22/01/2015 14.75p 14.75p 14.50p 14.75p 57495
21/01/2015 14.75p 14.75p 14.61p 14.75p 69719
20/01/2015 14.50p 15.00p 14.32p 14.75p 270616
19/01/2015 14.50p 14.60p 14.27p 14.50p 297923
16/01/2015 14.00p 14.50p 14.00p 14.50p 262692
15/01/2015 14.38p 14.38p 13.38p 14.00p 1603156
14/01/2015 14.62p 15.95p 13.75p 14.38p 681305
13/01/2015 14.75p 14.88p 14.00p 14.62p 239224
12/01/2015 15.50p 15.50p 14.07p 14.75p 271881
09/01/2015 15.63p 16.00p 15.35p 15.50p 480500
08/01/2015 15.50p 15.65p 15.32p 15.63p 100346
07/01/2015 15.75p 16.00p 15.25p 15.50p 648000
06/01/2015 16.50p 16.50p 15.50p 15.75p 159085
05/01/2015 16.50p 16.50p 16.25p 16.50p 25651
02/01/2015 16.50p 16.75p 16.37p 16.50p 213774
31/12/2014 16.50p 16.50p 16.50p 16.50p 0
30/12/2014 16.63p 16.63p 16.01p 16.50p 99625
29/12/2014 16.63p 16.74p 16.25p 16.63p 62925
24/12/2014 16.75p 17.00p 16.11p 16.37p 343194
23/12/2014 16.63p 17.40p 16.00p 16.75p 907748
22/12/2014 16.00p 16.75p 16.00p 16.63p 682462
19/12/2014 14.75p 16.25p 14.75p 15.75p 981824
18/12/2014 14.75p 15.25p 14.60p 14.75p 295907
17/12/2014 14.13p 14.75p 13.85p 14.75p 1109100
16/12/2014 14.62p 14.62p 14.09p 14.13p 271214
15/12/2014 14.75p 15.00p 14.34p 14.62p 523300
12/12/2014 14.25p 14.88p 14.00p 14.75p 1540978
11/12/2014 14.88p 15.00p 13.55p 14.13p 2099588
10/12/2014 15.25p 15.25p 14.75p 14.88p 631784
09/12/2014 16.00p 16.00p 14.35p 15.25p 1567266
08/12/2014 16.13p 16.50p 15.38p 16.00p 224231
05/12/2014 16.13p 16.50p 15.75p 16.13p 558156
04/12/2014 16.13p 16.17p 15.75p 16.13p 364868
03/12/2014 15.88p 16.41p 15.75p 16.13p 460404
02/12/2014 16.00p 16.20p 15.15p 15.88p 137281
01/12/2014 17.63p 17.63p 16.00p 16.00p 649240
28/11/2014 17.87p 17.95p 17.50p 17.63p 261316
27/11/2014 18.13p 18.13p 17.80p 17.87p 150094
26/11/2014 18.13p 18.13p 18.05p 18.13p 115143
25/11/2014 18.13p 18.75p 18.00p 18.13p 377774
24/11/2014 18.13p 18.50p 18.00p 18.25p 514897
21/11/2014 18.25p 18.25p 17.95p 18.13p 1599384
20/11/2014 18.50p 18.63p 18.10p 18.25p 575373
19/11/2014 19.75p 20.00p 18.25p 18.50p 1397905
18/11/2014 18.88p 19.00p 18.88p 18.88p 656099
17/11/2014 18.75p 19.00p 18.27p 18.88p 1226028
14/11/2014 19.13p 19.13p 18.30p 18.75p 166543
13/11/2014 19.13p 19.75p 18.63p 19.13p 183243

*Close Price adjusted for both dividends and splits