Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/09/2022 102.00p 102.00p 94.05p 96.45p 3694961
28/09/2022 97.00p 101.00p 93.17p 100.70p 2559760
27/09/2022 94.80p 101.80p 93.70p 99.60p 2671186
26/09/2022 95.00p 96.45p 90.05p 94.50p 4265054
23/09/2022 105.90p 109.20p 95.28p 96.15p 4998273
22/09/2022 109.10p 110.70p 106.00p 106.60p 1517580
21/09/2022 108.00p 115.60p 107.88p 111.00p 2868386
20/09/2022 114.10p 116.80p 102.69p 107.60p 10525636
16/09/2022 114.10p 124.90p 112.60p 115.00p 5842753
15/09/2022 119.40p 121.03p 113.30p 114.00p 2966409
14/09/2022 116.80p 120.90p 116.80p 118.50p 1030757
13/09/2022 120.00p 123.40p 117.20p 118.60p 1428573
12/09/2022 121.10p 124.90p 120.30p 121.90p 1042498
09/09/2022 119.50p 122.40p 119.00p 121.00p 1132511
08/09/2022 121.90p 123.19p 116.10p 119.60p 1757451
07/09/2022 127.00p 127.10p 121.50p 122.00p 1231798
06/09/2022 125.00p 127.28p 122.10p 125.40p 2662434
05/09/2022 127.30p 130.50p 122.10p 124.40p 1060420
02/09/2022 128.00p 129.90p 124.40p 127.30p 1271289
01/09/2022 130.20p 133.25p 127.50p 128.70p 1287496
31/08/2022 130.60p 136.00p 129.70p 133.70p 1884665
30/08/2022 134.10p 135.03p 127.50p 130.00p 2139136
26/08/2022 135.00p 137.30p 131.00p 132.50p 1218867
25/08/2022 141.50p 142.00p 135.40p 136.00p 2493831
24/08/2022 140.00p 143.90p 137.10p 140.00p 3254530
23/08/2022 135.50p 143.90p 131.75p 140.30p 5553800
22/08/2022 127.10p 130.70p 126.40p 130.00p 1642137
19/08/2022 131.60p 133.90p 125.42p 128.90p 1738975
18/08/2022 129.00p 141.40p 128.00p 130.00p 4323917
17/08/2022 126.50p 129.20p 123.10p 127.20p 1470261
16/08/2022 125.00p 127.00p 121.10p 126.20p 1652133
15/08/2022 128.00p 130.72p 125.00p 125.60p 1881620
12/08/2022 130.00p 130.69p 126.90p 130.00p 1694307
11/08/2022 128.10p 133.80p 127.30p 129.60p 2937609
10/08/2022 127.50p 128.40p 124.20p 127.80p 2027546
09/08/2022 125.40p 130.50p 124.10p 127.90p 2388953
08/08/2022 119.00p 129.00p 117.83p 126.10p 2229529
05/08/2022 117.20p 119.20p 112.40p 117.50p 1076957
04/08/2022 118.30p 118.70p 113.70p 116.20p 1058582
03/08/2022 116.60p 121.25p 116.50p 118.70p 2010344
02/08/2022 115.00p 115.10p 110.00p 115.10p 1555934
01/08/2022 117.10p 126.89p 110.80p 112.00p 5490472
29/07/2022 106.00p 132.90p 106.00p 117.00p 12474790
28/07/2022 96.75p 102.40p 96.75p 102.40p 2491838
27/07/2022 97.90p 98.80p 95.40p 98.00p 1084313
26/07/2022 97.65p 99.00p 95.75p 97.05p 1041859
25/07/2022 95.85p 97.05p 94.35p 97.00p 1014477
22/07/2022 97.00p 98.35p 94.50p 95.75p 1396707
21/07/2022 96.70p 98.95p 95.00p 97.80p 1546805
20/07/2022 95.40p 97.40p 94.00p 96.70p 1419080
19/07/2022 94.00p 98.81p 91.95p 95.70p 2205744
18/07/2022 94.65p 96.40p 87.73p 95.00p 2936950
15/07/2022 83.50p 89.40p 83.50p 87.70p 3339286
14/07/2022 86.90p 88.44p 83.00p 83.30p 4074037
13/07/2022 88.20p 88.80p 84.78p 88.40p 1945676
12/07/2022 89.35p 90.00p 86.50p 88.90p 2201428
11/07/2022 92.50p 92.95p 86.85p 88.60p 2015183
08/07/2022 91.60p 94.00p 89.25p 93.75p 1643600
07/07/2022 84.55p 92.00p 83.37p 91.30p 3129198
06/07/2022 88.30p 91.18p 82.88p 84.50p 1884480
05/07/2022 92.15p 93.35p 85.80p 87.05p 1552097
04/07/2022 90.15p 93.65p 87.35p 92.45p 823720
01/07/2022 89.85p 91.80p 88.15p 89.35p 1999957
30/06/2022 95.65p 95.65p 87.60p 89.40p 2722036
29/06/2022 95.50p 99.60p 95.47p 96.35p 2810218
28/06/2022 93.00p 99.50p 93.00p 96.10p 2338207
27/06/2022 97.00p 97.25p 91.20p 94.10p 2884907
24/06/2022 87.00p 94.35p 86.20p 93.50p 4887053
23/06/2022 88.00p 89.20p 85.00p 86.05p 2277261
22/06/2022 89.50p 90.30p 85.25p 87.30p 3570648
21/06/2022 90.00p 94.95p 89.00p 92.50p 3288785
20/06/2022 87.15p 89.80p 86.85p 88.85p 2682078
17/06/2022 88.75p 91.15p 86.90p 88.60p 3357855
16/06/2022 92.65p 95.65p 87.00p 88.10p 2309503
15/06/2022 92.50p 93.44p 88.95p 91.90p 4536659
14/06/2022 91.95p 99.15p 91.75p 92.40p 6044186
13/06/2022 96.30p 97.20p 89.00p 90.55p 6063808
10/06/2022 100.00p 103.27p 97.40p 98.10p 3584550
09/06/2022 103.00p 103.00p 98.30p 98.80p 2940502
08/06/2022 100.20p 103.00p 99.00p 103.00p 2767240
07/06/2022 100.20p 102.00p 97.05p 100.20p 3206637
06/06/2022 101.00p 107.60p 98.75p 102.00p 3994686
01/06/2022 101.90p 102.70p 98.80p 100.30p 2027484
31/05/2022 105.00p 105.00p 98.90p 100.60p 10394680
27/05/2022 100.90p 102.50p 98.32p 101.50p 2956106
26/05/2022 102.20p 103.30p 98.10p 101.00p 5411993
25/05/2022 103.30p 104.60p 98.12p 102.60p 4366728
24/05/2022 105.00p 108.30p 103.40p 103.40p 2374739
23/05/2022 105.30p 109.80p 104.00p 105.70p 2850731
20/05/2022 111.00p 113.10p 104.00p 105.00p 4977727
19/05/2022 110.90p 111.80p 96.39p 110.00p 9373527
18/05/2022 125.40p 128.47p 108.00p 113.00p 10296327
17/05/2022 135.40p 137.00p 125.70p 127.00p 5615923
16/05/2022 129.80p 136.46p 129.10p 133.50p 7609811
13/05/2022 118.80p 131.90p 118.60p 130.00p 8698809
12/05/2022 124.90p 124.90p 117.50p 118.80p 6795854
11/05/2022 121.40p 128.00p 118.80p 127.50p 4275979
10/05/2022 122.60p 124.20p 121.00p 123.00p 5511770
09/05/2022 129.50p 130.70p 123.20p 123.60p 6406715
06/05/2022 129.90p 131.90p 127.11p 129.40p 2982868
05/05/2022 131.00p 132.63p 128.40p 129.50p 3124527
04/05/2022 131.60p 131.85p 126.20p 127.10p 2921695
03/05/2022 123.00p 134.60p 120.00p 131.60p 5448692
29/04/2022 129.00p 131.00p 121.80p 123.20p 4286988
28/04/2022 140.00p 141.30p 125.30p 125.80p 7113409
27/04/2022 141.00p 143.09p 135.88p 139.50p 8808438
26/04/2022 144.00p 144.00p 136.60p 138.90p 4700704
25/04/2022 146.50p 150.00p 135.40p 142.00p 10685659
22/04/2022 141.50p 144.10p 138.20p 141.60p 3844256
21/04/2022 147.20p 148.40p 140.76p 142.10p 5007133
20/04/2022 145.00p 149.10p 143.00p 146.70p 3842092
19/04/2022 145.00p 151.70p 141.00p 148.00p 5709689
14/04/2022 147.80p 151.20p 144.10p 145.10p 4818638
13/04/2022 149.20p 152.70p 145.80p 146.80p 4876793
12/04/2022 145.90p 153.20p 145.10p 149.50p 5480726
11/04/2022 138.20p 147.80p 137.10p 145.50p 8188350
08/04/2022 135.40p 141.82p 134.60p 138.00p 3922113
07/04/2022 134.30p 141.00p 132.00p 135.40p 5345994
06/04/2022 130.00p 138.70p 128.60p 134.40p 7624711
05/04/2022 124.90p 134.90p 124.00p 130.00p 6095249
04/04/2022 123.70p 132.30p 122.80p 124.70p 5315992
01/04/2022 117.80p 125.60p 111.00p 123.70p 7795796
31/03/2022 114.00p 121.00p 108.00p 117.60p 6370500
30/03/2022 121.00p 124.00p 116.60p 118.00p 4147149
29/03/2022 118.00p 122.40p 107.20p 122.00p 10064684
28/03/2022 128.20p 129.93p 116.80p 120.60p 6562663
25/03/2022 135.80p 135.80p 123.40p 128.00p 7951678
24/03/2022 127.40p 141.34p 127.40p 135.00p 21748078
23/03/2022 127.00p 128.40p 122.20p 124.00p 4647840
22/03/2022 128.20p 131.00p 125.46p 129.00p 2796850
21/03/2022 121.40p 129.72p 118.41p 127.00p 3273729
18/03/2022 119.00p 121.20p 115.00p 119.00p 1877707
17/03/2022 109.40p 122.00p 106.60p 118.80p 6982042
16/03/2022 110.60p 111.62p 105.20p 109.20p 3500766
15/03/2022 110.00p 111.80p 104.60p 108.80p 3918261
14/03/2022 119.00p 119.20p 111.20p 112.00p 4443515
11/03/2022 114.20p 123.40p 114.00p 119.80p 3719042
10/03/2022 116.00p 119.40p 110.80p 113.80p 4664535
09/03/2022 124.40p 124.40p 114.00p 119.20p 3777614
08/03/2022 121.00p 122.20p 115.60p 121.20p 3624035
07/03/2022 120.00p 125.55p 112.15p 123.00p 6553896
04/03/2022 122.20p 124.04p 104.40p 120.60p 14963841
03/03/2022 137.20p 146.86p 133.07p 134.60p 5308927
02/03/2022 140.00p 141.80p 136.49p 137.20p 4897134
01/03/2022 141.20p 142.00p 133.00p 140.60p 3223479
28/02/2022 127.40p 142.20p 124.37p 142.00p 5903958
25/02/2022 128.20p 131.60p 127.00p 127.00p 3086908
24/02/2022 133.20p 135.00p 126.60p 129.40p 8860443
23/02/2022 136.60p 137.65p 132.20p 133.80p 2475002
22/02/2022 138.00p 140.80p 134.00p 137.40p 5345865
21/02/2022 137.00p 141.00p 130.00p 139.00p 7366022
18/02/2022 135.40p 138.80p 128.80p 129.60p 3555614
17/02/2022 136.40p 140.40p 134.09p 134.80p 4995317
16/02/2022 136.00p 139.00p 132.40p 136.40p 4135040
15/02/2022 136.00p 145.78p 128.60p 136.20p 10305152
14/02/2022 129.80p 131.00p 121.40p 124.40p 7288127
11/02/2022 117.00p 129.80p 114.26p 127.00p 6414672
10/02/2022 125.40p 127.91p 116.80p 118.80p 7777786
09/02/2022 120.40p 124.60p 115.00p 123.80p 6277931
08/02/2022 114.00p 131.76p 113.00p 117.80p 24507912
07/02/2022 85.00p 115.40p 82.00p 113.60p 20112244
04/02/2022 80.00p 83.12p 78.40p 82.00p 4108415
03/02/2022 82.00p 82.00p 77.30p 78.00p 3583833
02/02/2022 82.50p 84.10p 81.30p 81.30p 4434048
01/02/2022 80.00p 82.60p 78.90p 82.40p 2965920
31/01/2022 81.40p 82.24p 77.60p 79.60p 4195490
28/01/2022 83.00p 84.00p 78.60p 81.10p 2666369
27/01/2022 79.00p 85.60p 79.00p 83.70p 3237080
26/01/2022 77.10p 81.90p 77.10p 81.50p 4461210
25/01/2022 73.10p 79.00p 73.10p 76.50p 6372154
24/01/2022 73.00p 77.50p 69.50p 72.10p 6264178
21/01/2022 73.60p 76.00p 72.20p 73.70p 2100319
20/01/2022 74.90p 76.60p 72.70p 75.90p 1698896
19/01/2022 69.00p 75.50p 68.50p 75.10p 7183143
18/01/2022 74.00p 76.00p 69.30p 69.50p 18079744
17/01/2022 74.10p 77.00p 71.90p 73.50p 3159220
14/01/2022 76.00p 76.50p 72.30p 73.00p 3909758
13/01/2022 78.40p 78.60p 76.10p 77.00p 3086195
12/01/2022 76.00p 79.50p 75.70p 77.90p 2346019
10/01/2022 81.30p 81.90p 74.70p 74.70p 7437131
07/01/2022 82.30p 82.36p 79.50p 80.70p 3590746
06/01/2022 80.20p 82.80p 78.60p 82.30p 6022512
05/01/2022 81.90p 81.90p 80.00p 81.00p 3321966
04/01/2022 80.00p 82.40p 79.80p 80.90p 5237374
03/01/2022 78.70p 79.20p 77.30p 77.30p 1055776
31/12/2021 78.70p 79.20p 77.30p 77.30p 1055776
30/12/2021 77.40p 78.00p 75.70p 77.80p 1233223
29/12/2021 83.20p 84.20p 76.40p 77.40p 3168853
28/12/2021 81.00p 83.50p 80.30p 83.20p 1071428
27/12/2021 81.00p 83.50p 80.30p 83.20p 1071428
24/12/2021 81.00p 83.50p 80.30p 83.20p 1071428
23/12/2021 79.70p 81.34p 77.60p 80.40p 1996783
22/12/2021 76.00p 79.60p 75.44p 78.80p 2651563
21/12/2021 73.00p 76.00p 71.60p 75.90p 2339893
20/12/2021 75.40p 75.99p 70.80p 71.90p 3182602
17/12/2021 78.20p 78.70p 74.70p 77.80p 2189912
16/12/2021 72.70p 78.40p 72.70p 78.20p 4064827
15/12/2021 72.50p 74.00p 71.54p 72.30p 2386384
14/12/2021 70.00p 73.00p 68.90p 72.30p 3697143
13/12/2021 70.20p 71.40p 68.20p 69.30p 4541024

*Close Price adjusted for both dividends and splits