Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/04/2013 20.75p 20.75p 19.50p 19.75p 480334
15/04/2013 20.75p 21.41p 20.50p 20.75p 922558
12/04/2013 19.88p 21.00p 19.88p 20.75p 452656
11/04/2013 20.13p 20.13p 19.88p 19.88p 135000
10/04/2013 19.75p 20.13p 19.75p 20.13p 85477
09/04/2013 19.75p 20.13p 19.58p 19.75p 0
08/04/2013 20.13p 20.13p 19.58p 19.75p 7500
05/04/2013 20.50p 20.50p 20.00p 20.13p 103000
04/04/2013 20.75p 20.75p 20.00p 20.50p 507150
03/04/2013 21.88p 21.88p 20.61p 20.75p 397356
02/04/2013 21.25p 22.25p 20.50p 21.88p 2657500
28/03/2013 20.75p 21.25p 20.50p 21.25p 200510
27/03/2013 22.25p 22.25p 19.50p 20.75p 1330829
26/03/2013 23.13p 23.13p 22.10p 22.38p 178891
25/03/2013 23.13p 23.25p 22.80p 23.13p 801000
22/03/2013 23.13p 23.25p 22.50p 23.13p 259764
21/03/2013 22.88p 23.65p 22.82p 23.13p 1619205
20/03/2013 22.00p 23.00p 22.00p 22.88p 2796348
19/03/2013 22.00p 22.25p 21.87p 22.00p 165567
18/03/2013 22.13p 22.25p 21.75p 22.00p 544674
15/03/2013 22.13p 22.13p 21.75p 22.13p 730703
14/03/2013 22.38p 22.38p 22.00p 22.13p 271179
13/03/2013 22.88p 23.20p 22.00p 22.25p 347403
12/03/2013 22.75p 23.15p 22.75p 22.88p 243935
11/03/2013 23.50p 24.00p 21.40p 22.75p 1060429
08/03/2013 21.63p 23.83p 21.50p 23.50p 1209889
07/03/2013 21.38p 22.00p 21.23p 21.63p 371377
06/03/2013 19.63p 21.90p 19.63p 21.38p 1138577
05/03/2013 19.25p 20.07p 18.91p 19.63p 718179
04/03/2013 19.37p 19.50p 19.18p 19.25p 173048
01/03/2013 18.75p 19.75p 18.50p 19.37p 347215
28/02/2013 18.25p 19.23p 18.25p 18.75p 521880
27/02/2013 17.38p 18.50p 17.38p 18.25p 421282
26/02/2013 16.88p 17.50p 16.81p 17.38p 417046
25/02/2013 16.75p 16.90p 16.66p 16.88p 96279
22/02/2013 16.75p 17.00p 16.65p 16.75p 170449
21/02/2013 17.00p 17.30p 16.60p 16.75p 197124
20/02/2013 16.50p 17.17p 16.36p 17.00p 200961
19/02/2013 16.50p 16.65p 16.35p 16.50p 728500
18/02/2013 15.75p 16.92p 15.63p 16.63p 406427
15/02/2013 15.63p 15.73p 15.25p 15.63p 164216
14/02/2013 15.75p 15.75p 15.00p 15.63p 78000
13/02/2013 15.75p 15.90p 15.50p 15.75p 60000
12/02/2013 16.88p 16.88p 15.00p 15.75p 249175
11/02/2013 16.88p 16.88p 16.50p 16.88p 0
08/02/2013 16.88p 16.88p 16.50p 16.88p 25000
07/02/2013 17.25p 17.25p 16.80p 16.88p 60000
06/02/2013 17.38p 17.72p 17.10p 17.25p 122265
05/02/2013 17.63p 17.63p 17.38p 17.38p 25000
04/02/2013 17.63p 17.63p 17.53p 17.63p 20000
01/02/2013 17.63p 17.74p 17.55p 17.63p 45695
31/01/2013 17.75p 17.75p 17.50p 17.63p 52116
30/01/2013 17.75p 17.75p 17.50p 17.75p 80000
29/01/2013 17.75p 17.85p 17.25p 17.75p 75000
28/01/2013 19.13p 19.13p 17.65p 17.75p 362727
25/01/2013 18.75p 19.46p 18.75p 19.13p 191060
24/01/2013 18.75p 19.16p 18.63p 18.75p 225331
23/01/2013 18.25p 19.00p 18.25p 18.75p 316360
22/01/2013 18.13p 18.75p 18.13p 18.25p 340000
21/01/2013 17.75p 18.50p 17.75p 18.13p 83735
18/01/2013 17.25p 18.00p 17.25p 17.63p 195321
17/01/2013 17.25p 17.48p 17.03p 17.25p 90207
16/01/2013 17.13p 17.56p 16.86p 17.25p 505122
15/01/2013 18.00p 18.05p 17.00p 17.13p 201183
14/01/2013 18.38p 18.38p 18.00p 18.00p 86194
11/01/2013 18.63p 18.63p 18.36p 18.38p 62401
10/01/2013 18.75p 19.00p 18.35p 18.63p 225105
09/01/2013 17.87p 19.28p 17.87p 18.75p 1234741
08/01/2013 17.38p 18.50p 17.25p 17.87p 476422
07/01/2013 16.50p 17.50p 16.50p 17.38p 547919
04/01/2013 16.25p 16.90p 16.25p 16.50p 121963
03/01/2013 15.50p 17.25p 15.50p 16.25p 578003
02/01/2013 15.13p 15.50p 15.00p 15.50p 41511
31/12/2012 15.13p 15.40p 15.13p 15.13p 10000
28/12/2012 15.13p 15.40p 15.13p 15.13p 8766
27/12/2012 14.75p 15.44p 14.75p 15.13p 136329
24/12/2012 14.75p 14.90p 14.70p 14.75p 100385
21/12/2012 14.75p 14.88p 14.58p 14.75p 231500
20/12/2012 14.75p 14.75p 14.58p 14.75p 121280
19/12/2012 14.75p 14.75p 14.50p 14.75p 180000
18/12/2012 14.75p 15.02p 14.50p 14.75p 166057
17/12/2012 14.00p 14.75p 13.75p 14.75p 885133
14/12/2012 14.38p 14.62p 12.90p 14.00p 1164371
13/12/2012 14.50p 14.78p 14.13p 14.38p 283869
12/12/2012 14.50p 14.50p 14.25p 14.50p 65000
11/12/2012 14.13p 14.80p 14.13p 14.50p 74126
10/12/2012 14.25p 14.25p 13.80p 14.13p 366000
07/12/2012 14.38p 14.38p 14.00p 14.25p 35000
06/12/2012 14.75p 14.75p 14.38p 14.38p 40938
05/12/2012 14.75p 14.80p 14.50p 14.75p 57500
04/12/2012 14.75p 14.84p 14.50p 14.75p 282055
03/12/2012 14.62p 15.50p 14.50p 14.75p 958684
30/11/2012 13.88p 15.00p 13.50p 14.38p 1247230
29/11/2012 14.00p 14.00p 13.75p 13.88p 92500
28/11/2012 13.75p 14.20p 13.75p 14.00p 196000
27/11/2012 13.63p 13.75p 13.50p 13.75p 145000
26/11/2012 13.75p 13.75p 13.55p 13.63p 20000
23/11/2012 13.88p 13.95p 13.50p 13.75p 110000
22/11/2012 13.88p 15.00p 13.75p 13.88p 0
21/11/2012 13.75p 15.00p 13.75p 13.88p 290947
20/11/2012 13.63p 14.00p 13.60p 13.75p 110000
19/11/2012 13.63p 13.63p 13.50p 13.63p 0
16/11/2012 13.63p 13.63p 13.50p 13.63p 18000
15/11/2012 15.00p 15.00p 13.50p 13.63p 481427
14/11/2012 14.88p 15.20p 14.66p 15.13p 186056
13/11/2012 15.88p 15.88p 14.50p 14.88p 708107
12/11/2012 16.13p 16.13p 15.88p 15.88p 13008
09/11/2012 16.25p 16.30p 16.00p 16.13p 145000
08/11/2012 16.37p 16.45p 16.00p 16.25p 50848
07/11/2012 16.37p 16.60p 16.20p 16.37p 146797
06/11/2012 15.88p 17.50p 15.66p 16.37p 496000
05/11/2012 15.88p 16.10p 15.88p 15.88p 156000
02/11/2012 16.37p 16.37p 15.88p 15.88p 215400
01/11/2012 16.37p 16.50p 16.30p 16.37p 80341
31/10/2012 15.75p 16.50p 15.75p 16.37p 244422
30/10/2012 15.75p 15.97p 15.60p 15.75p 76347
29/10/2012 16.50p 16.50p 15.50p 15.75p 109211
26/10/2012 15.75p 16.50p 15.75p 16.50p 349000
25/10/2012 16.37p 16.50p 15.61p 15.75p 353366
24/10/2012 16.63p 16.63p 16.50p 16.50p 15000
23/10/2012 16.63p 16.63p 16.55p 16.63p 2132
22/10/2012 16.63p 16.63p 16.55p 16.63p 60220
19/10/2012 16.63p 16.63p 16.50p 16.63p 11140
18/10/2012 16.75p 16.75p 16.41p 16.63p 502000
17/10/2012 16.88p 16.90p 16.50p 16.75p 97739
16/10/2012 17.25p 17.25p 16.50p 16.88p 292923
15/10/2012 17.50p 17.50p 17.00p 17.25p 300000
12/10/2012 17.63p 17.63p 17.00p 17.50p 225696
11/10/2012 17.63p 17.75p 17.50p 17.63p 301021
10/10/2012 17.87p 18.15p 17.25p 17.63p 265076
09/10/2012 18.50p 18.60p 17.87p 17.87p 228235
08/10/2012 19.37p 19.50p 18.16p 18.50p 641741
05/10/2012 18.13p 20.00p 18.13p 19.37p 560813
04/10/2012 17.38p 18.75p 17.38p 18.13p 422718
03/10/2012 16.63p 18.00p 16.53p 17.38p 354828
02/10/2012 16.50p 17.00p 16.00p 16.63p 250922
01/10/2012 15.25p 16.88p 15.25p 16.50p 529418
28/09/2012 14.25p 15.50p 14.13p 15.25p 622994
27/09/2012 14.25p 14.30p 14.00p 14.25p 107233
26/09/2012 14.62p 14.62p 14.00p 14.25p 81800
25/09/2012 15.13p 15.13p 14.50p 14.50p 87073
24/09/2012 15.88p 15.88p 15.00p 15.13p 243786
21/09/2012 16.37p 16.76p 15.79p 15.88p 275245
20/09/2012 15.50p 16.75p 15.50p 16.37p 313405
19/09/2012 14.88p 16.00p 14.88p 15.50p 442162
18/09/2012 14.25p 15.50p 14.25p 14.88p 1469186
17/09/2012 11.50p 14.56p 11.50p 14.25p 794737
14/09/2012 11.50p 11.66p 11.00p 11.50p 366059
13/09/2012 12.00p 12.00p 11.50p 11.50p 626000
12/09/2012 11.38p 12.25p 11.38p 12.00p 432133
11/09/2012 11.63p 11.63p 11.00p 11.25p 245172
10/09/2012 11.25p 12.00p 11.00p 11.63p 158675
07/09/2012 10.63p 12.25p 10.51p 11.25p 772750
06/09/2012 9.00p 11.60p 8.85p 10.63p 872966
05/09/2012 8.25p 9.25p 8.25p 9.00p 261643
04/09/2012 8.25p 8.25p 8.05p 8.25p 6000
03/09/2012 8.25p 8.25p 8.00p 8.25p 0
31/08/2012 8.25p 8.25p 8.00p 8.25p 235000
30/08/2012 8.50p 8.50p 8.05p 8.25p 6455
29/08/2012 8.38p 8.50p 8.08p 8.50p 11836
28/08/2012 8.38p 8.38p 8.08p 8.38p 0
24/08/2012 8.38p 8.38p 8.08p 8.38p 6000
23/08/2012 8.38p 8.38p 8.20p 8.38p 100000
22/08/2012 8.38p 8.38p 8.00p 8.38p 30000
21/08/2012 8.38p 8.38p 8.00p 8.38p 9165
20/08/2012 8.25p 8.40p 8.00p 8.38p 143767
17/08/2012 8.25p 8.27p 8.05p 8.25p 95769
16/08/2012 8.25p 8.50p 8.05p 8.25p 22352
15/08/2012 8.25p 8.25p 8.00p 8.25p 30000
14/08/2012 8.25p 8.50p 8.25p 8.25p 0
13/08/2012 8.25p 8.50p 8.25p 8.25p 0
10/08/2012 8.50p 8.50p 8.25p 8.25p 30000
09/08/2012 8.50p 8.50p 8.33p 8.50p 70000
08/08/2012 8.50p 8.50p 8.24p 8.50p 59576
07/08/2012 8.50p 8.50p 8.33p 8.50p 0
06/08/2012 8.50p 8.50p 8.33p 8.50p 50000
03/08/2012 8.50p 9.00p 8.50p 8.50p 140000
02/08/2012 8.75p 8.75p 8.25p 8.50p 66035
01/08/2012 8.75p 8.75p 8.50p 8.75p 0
31/07/2012 8.75p 8.75p 8.50p 8.75p 7689
30/07/2012 9.00p 9.00p 8.25p 8.75p 490320
27/07/2012 9.00p 9.00p 8.80p 9.00p 0
26/07/2012 9.00p 9.00p 8.80p 9.00p 20000
25/07/2012 9.13p 9.13p 8.75p 9.00p 150000
24/07/2012 9.13p 9.13p 8.83p 9.13p 5703
23/07/2012 9.25p 9.25p 9.08p 9.13p 17000
20/07/2012 9.38p 9.38p 9.25p 9.25p 60000
19/07/2012 9.50p 9.50p 9.24p 9.38p 63172
18/07/2012 9.50p 9.50p 9.33p 9.50p 24500
17/07/2012 9.88p 10.25p 9.33p 9.50p 219740
16/07/2012 9.75p 10.25p 9.65p 9.88p 190519
13/07/2012 8.13p 10.00p 8.13p 9.75p 622011
12/07/2012 7.88p 8.30p 7.88p 8.13p 22000
11/07/2012 7.75p 8.25p 7.75p 7.88p 121089
10/07/2012 7.63p 7.75p 7.58p 7.75p 0
09/07/2012 7.63p 7.63p 7.58p 7.63p 0
06/07/2012 7.63p 7.63p 7.58p 7.63p 2656
05/07/2012 7.50p 7.75p 7.50p 7.63p 4243
04/07/2012 7.50p 7.50p 7.50p 7.50p 25100
03/07/2012 7.25p 7.50p 7.25p 7.50p 26417

*Close Price adjusted for both dividends and splits