Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/12/2021 70.40p 71.60p 68.90p 69.30p 3225421
09/12/2021 70.50p 72.50p 68.50p 70.80p 3486942
08/12/2021 67.10p 70.91p 65.10p 69.90p 17675812
07/12/2021 69.90p 76.60p 68.50p 75.90p 3552836
06/12/2021 68.30p 69.40p 66.46p 67.30p 2201275
03/12/2021 69.20p 73.40p 67.40p 67.90p 3964220
02/12/2021 78.00p 78.10p 66.90p 68.50p 5977118
01/12/2021 70.50p 79.70p 70.50p 78.10p 3732754
30/11/2021 75.40p 75.70p 68.20p 69.60p 22240132
29/11/2021 72.80p 78.82p 72.80p 76.10p 5168914
26/11/2021 78.00p 79.00p 69.43p 71.50p 9140848
25/11/2021 79.00p 84.80p 78.62p 82.00p 2473133
24/11/2021 82.20p 82.20p 77.10p 78.60p 2880180
23/11/2021 80.40p 81.80p 78.70p 80.10p 2057178
22/11/2021 78.80p 81.20p 77.90p 80.40p 3076182
19/11/2021 82.00p 83.00p 78.00p 78.40p 3568718
18/11/2021 87.20p 87.69p 81.90p 83.00p 4874053
17/11/2021 89.60p 94.30p 85.30p 86.00p 9249477
16/11/2021 90.00p 93.90p 88.70p 93.40p 4253960
15/11/2021 87.00p 96.03p 86.20p 89.30p 7396449
12/11/2021 82.50p 90.23p 82.10p 88.10p 5814998
11/11/2021 82.10p 84.30p 80.28p 81.70p 1888280
10/11/2021 87.00p 87.60p 81.87p 81.90p 1888961
09/11/2021 83.00p 87.50p 81.30p 86.40p 3504401
08/11/2021 84.50p 84.50p 80.60p 82.60p 2440055
05/11/2021 85.80p 86.30p 82.20p 82.40p 2195276
04/11/2021 84.00p 86.10p 82.02p 85.40p 3943819
03/11/2021 77.40p 83.70p 77.20p 83.60p 4501995
02/11/2021 78.00p 80.80p 77.10p 77.80p 2713203
01/11/2021 76.40p 80.50p 76.40p 79.80p 1617697
29/10/2021 79.20p 81.50p 76.70p 77.60p 2365073
28/10/2021 80.90p 81.40p 78.31p 79.90p 2333199
27/10/2021 80.90p 82.50p 79.20p 80.90p 3690914
26/10/2021 84.00p 84.80p 80.40p 80.70p 2867062
25/10/2021 82.80p 85.09p 82.30p 83.90p 5212573
22/10/2021 76.60p 83.42p 75.70p 82.30p 3533399
21/10/2021 75.10p 77.60p 72.70p 77.30p 4688889
20/10/2021 79.90p 79.90p 75.10p 75.70p 5024359
19/10/2021 82.80p 83.50p 77.70p 80.00p 4269619
18/10/2021 80.60p 83.51p 79.00p 82.00p 4054288
15/10/2021 79.20p 80.20p 78.10p 79.20p 2172879
14/10/2021 82.00p 82.00p 76.70p 79.30p 5963809
13/10/2021 83.60p 84.40p 78.50p 80.20p 3844569
12/10/2021 85.00p 85.00p 81.40p 82.80p 3388117
11/10/2021 86.30p 87.50p 82.30p 83.50p 3939817
08/10/2021 86.00p 88.20p 82.59p 86.70p 3892638
07/10/2021 82.50p 85.80p 78.00p 85.10p 5423434
06/10/2021 87.90p 89.53p 81.60p 82.20p 7215868
05/10/2021 81.00p 87.00p 79.25p 87.00p 11133862
04/10/2021 71.70p 82.40p 70.00p 82.00p 6352969
01/10/2021 70.00p 72.00p 69.20p 71.40p 3218841
30/09/2021 73.00p 75.80p 70.10p 71.60p 5047383
29/09/2021 75.00p 75.62p 68.70p 72.50p 7954579
28/09/2021 63.00p 75.00p 62.60p 75.00p 17428392
27/09/2021 61.00p 62.70p 59.60p 62.40p 5422959
24/09/2021 60.00p 60.60p 58.10p 60.00p 3007287
23/09/2021 60.80p 60.80p 58.10p 58.90p 3100242
22/09/2021 57.50p 61.00p 57.24p 59.90p 3297460
21/09/2021 55.50p 57.40p 55.50p 57.00p 4653478
20/09/2021 59.30p 59.70p 54.10p 55.50p 5870508
17/09/2021 60.70p 61.00p 59.50p 59.90p 2838833
16/09/2021 62.20p 64.20p 58.00p 59.40p 6943689
15/09/2021 59.00p 61.90p 58.50p 61.40p 6485035
14/09/2021 60.70p 61.00p 56.50p 58.20p 4156530
13/09/2021 55.00p 59.70p 54.17p 58.50p 5322113
10/09/2021 55.00p 55.13p 53.10p 53.60p 4731804
09/09/2021 55.40p 55.78p 53.70p 54.20p 5500463
08/09/2021 57.50p 57.60p 55.10p 55.40p 4142204
07/09/2021 59.00p 59.00p 55.80p 57.40p 3843372
06/09/2021 58.80p 59.50p 56.50p 56.80p 4235894
03/09/2021 57.50p 58.00p 55.57p 57.50p 8592807
02/09/2021 60.00p 60.00p 56.60p 57.90p 4267267
01/09/2021 60.10p 60.50p 57.00p 59.50p 4495089
31/08/2021 60.30p 62.00p 59.00p 59.70p 7483250
30/08/2021 65.00p 66.70p 57.30p 58.80p 14888469
27/08/2021 65.00p 66.70p 57.30p 58.80p 14763663
26/08/2021 53.50p 65.00p 53.34p 63.70p 14199501
25/08/2021 53.40p 53.50p 52.30p 53.10p 2452331
24/08/2021 54.30p 54.30p 52.60p 52.60p 3140123
23/08/2021 52.00p 54.38p 49.00p 52.60p 5266232
20/08/2021 48.00p 50.30p 47.74p 50.00p 1706498
19/08/2021 50.00p 50.00p 47.30p 48.00p 1656628
18/08/2021 49.25p 49.65p 48.21p 49.00p 2071130
17/08/2021 51.70p 52.60p 48.45p 49.25p 3925518
16/08/2021 52.80p 53.60p 50.00p 50.40p 3050068
13/08/2021 54.30p 54.30p 51.89p 52.90p 2530459
12/08/2021 55.00p 55.90p 53.08p 53.40p 2233718
11/08/2021 56.80p 57.40p 54.10p 54.40p 2412132
10/08/2021 53.60p 57.26p 53.60p 56.80p 1576818
09/08/2021 54.70p 55.84p 53.41p 53.60p 921659
06/08/2021 54.20p 56.10p 53.80p 54.90p 2330473
05/08/2021 53.20p 55.40p 51.90p 54.70p 3355924
04/08/2021 53.30p 54.00p 50.80p 51.90p 5373576
03/08/2021 55.00p 55.49p 53.07p 53.30p 3965212
02/08/2021 54.40p 55.70p 53.22p 54.50p 2991578
30/07/2021 54.90p 56.00p 52.73p 55.30p 3277793
29/07/2021 57.10p 57.10p 51.55p 54.80p 5986255
28/07/2021 58.60p 59.30p 55.70p 55.70p 2147542
27/07/2021 58.20p 59.20p 57.30p 59.00p 2731928
26/07/2021 57.50p 58.32p 55.50p 58.20p 3362018
23/07/2021 60.00p 60.38p 56.60p 57.00p 4016465
22/07/2021 58.70p 60.70p 58.50p 59.90p 4720553
21/07/2021 55.00p 58.90p 53.95p 58.80p 4056345
20/07/2021 58.00p 59.90p 55.50p 56.00p 4142635
19/07/2021 57.50p 59.40p 54.90p 56.60p 6106374
16/07/2021 54.50p 64.00p 54.23p 57.60p 29386668
15/07/2021 51.60p 54.00p 50.30p 52.00p 5836611
14/07/2021 50.20p 51.90p 47.24p 49.20p 4518311
13/07/2021 54.00p 54.00p 50.10p 50.20p 1856139
12/07/2021 52.60p 53.40p 50.70p 52.00p 3036469
09/07/2021 49.95p 53.29p 48.45p 52.60p 4110337
08/07/2021 52.50p 52.50p 47.77p 49.95p 3758484
07/07/2021 51.80p 54.31p 47.83p 52.50p 8653194
06/07/2021 52.80p 57.90p 51.40p 52.30p 11956602
05/07/2021 49.00p 52.40p 47.49p 52.40p 5768504
02/07/2021 45.00p 52.50p 44.25p 48.95p 19837128
01/07/2021 40.75p 45.00p 40.05p 44.20p 10046706
30/06/2021 39.40p 41.45p 38.37p 41.25p 3338180
29/06/2021 40.10p 41.65p 36.75p 39.00p 6175854
28/06/2021 39.00p 42.80p 38.60p 41.00p 7156598
25/06/2021 35.60p 39.00p 35.20p 38.80p 4395086
24/06/2021 33.90p 35.95p 33.00p 35.50p 6026904
23/06/2021 30.00p 33.95p 30.00p 33.55p 5593322
22/06/2021 30.00p 31.10p 28.98p 31.10p 2818165
21/06/2021 29.60p 29.88p 29.00p 29.50p 1334698
18/06/2021 29.65p 30.15p 29.17p 29.50p 1732740
17/06/2021 30.15p 30.35p 29.38p 30.00p 2014647
16/06/2021 29.50p 30.25p 29.00p 30.25p 1338373
15/06/2021 29.60p 29.95p 28.63p 29.50p 1536657
14/06/2021 29.25p 30.00p 29.01p 29.80p 1677372
11/06/2021 29.75p 30.00p 29.25p 29.75p 1252349
10/06/2021 30.90p 30.90p 29.00p 29.50p 3618274
09/06/2021 29.60p 30.40p 29.15p 29.55p 2791183
08/06/2021 29.50p 30.95p 29.09p 29.25p 3965980
07/06/2021 29.60p 29.81p 28.80p 29.12p 2636956
04/06/2021 29.60p 30.70p 29.50p 29.70p 1131432
03/06/2021 29.80p 30.40p 29.31p 29.75p 2546571
02/06/2021 30.00p 30.65p 29.07p 29.70p 3046811
01/06/2021 30.10p 30.90p 29.30p 29.90p 2869722
31/05/2021 30.05p 30.56p 29.25p 29.40p 1492323
28/05/2021 30.05p 30.56p 29.25p 29.40p 1492323
27/05/2021 29.15p 30.20p 29.15p 29.90p 1864074
26/05/2021 31.50p 31.50p 29.30p 29.70p 3265193
25/05/2021 31.65p 31.65p 29.97p 30.50p 3854726
24/05/2021 30.30p 31.90p 28.50p 31.50p 6369884
21/05/2021 30.00p 30.95p 29.00p 29.30p 4502513
20/05/2021 27.30p 30.46p 26.59p 29.45p 7432965
19/05/2021 28.35p 29.00p 25.75p 27.30p 10422396
18/05/2021 30.45p 30.86p 28.50p 28.50p 3401954
17/05/2021 33.00p 34.26p 30.00p 30.75p 7342997
14/05/2021 30.90p 30.99p 28.35p 30.25p 6273378
13/05/2021 30.70p 32.00p 30.00p 30.90p 2818707
12/05/2021 30.00p 31.84p 30.00p 31.00p 3156572
11/05/2021 32.00p 32.50p 30.55p 30.55p 2039782
10/05/2021 31.50p 32.45p 30.35p 32.00p 4114436
07/05/2021 30.00p 32.00p 30.00p 31.05p 2129580
06/05/2021 31.50p 32.23p 30.00p 30.50p 4286963
05/05/2021 33.35p 33.50p 31.50p 31.70p 4191878
04/05/2021 34.90p 36.27p 32.35p 32.75p 3868672
03/05/2021 30.25p 34.75p 30.25p 34.25p 6696596
30/04/2021 30.25p 34.75p 30.25p 34.25p 6696596
29/04/2021 31.00p 32.80p 29.85p 30.80p 3265764
28/04/2021 30.50p 32.00p 29.24p 29.65p 3139981
27/04/2021 30.00p 34.50p 29.55p 31.20p 7036648
26/04/2021 25.00p 32.15p 24.83p 30.55p 10189268
23/04/2021 26.55p 27.45p 25.00p 25.00p 2847524
22/04/2021 29.95p 29.95p 25.65p 26.55p 6910431
21/04/2021 28.45p 35.50p 28.20p 29.00p 20051416
20/04/2021 22.80p 29.40p 22.10p 26.60p 19896948
19/04/2021 23.50p 30.00p 18.00p 22.70p 39891192
16/04/2021 40.20p 40.20p 37.24p 39.45p 4556903
15/04/2021 41.35p 41.58p 39.26p 40.00p 4976081
14/04/2021 44.70p 45.75p 41.06p 41.35p 5964171
13/04/2021 45.25p 47.05p 44.60p 44.80p 4730920
12/04/2021 41.80p 45.37p 41.00p 45.25p 6859194
09/04/2021 43.85p 43.85p 40.35p 40.60p 3503024
08/04/2021 44.00p 45.34p 42.20p 42.65p 7485640
07/04/2021 41.00p 43.95p 39.15p 43.00p 8599576
06/04/2021 39.00p 41.45p 38.50p 39.50p 11132210
02/04/2021 37.00p 39.00p 36.19p 38.50p 3991946
01/04/2021 37.00p 39.00p 36.19p 38.50p 3991946
31/03/2021 38.00p 38.00p 35.00p 35.70p 3762849
30/03/2021 40.80p 41.00p 36.52p 37.20p 6206698
29/03/2021 41.00p 42.40p 39.70p 40.40p 4194972
26/03/2021 39.50p 41.50p 38.10p 40.50p 4961717
25/03/2021 37.70p 39.00p 37.40p 39.00p 3559289
24/03/2021 37.50p 38.90p 37.10p 37.90p 1537332
23/03/2021 38.60p 39.32p 36.73p 37.50p 4224783
22/03/2021 36.10p 38.90p 36.00p 38.65p 2481998
19/03/2021 34.80p 36.20p 34.60p 35.90p 1711685
18/03/2021 36.50p 36.59p 34.70p 34.70p 1687303
17/03/2021 37.00p 37.00p 35.10p 35.40p 2096757
16/03/2021 39.00p 40.51p 35.40p 35.40p 4051692
15/03/2021 36.30p 38.50p 36.10p 38.50p 4107896
12/03/2021 37.00p 37.90p 35.40p 35.50p 1779149
11/03/2021 34.30p 36.64p 34.20p 36.30p 1344920
10/03/2021 36.00p 36.60p 34.20p 34.20p 2345140
09/03/2021 32.50p 35.60p 32.50p 35.30p 3473406
08/03/2021 37.50p 37.83p 32.00p 32.60p 7996873
05/03/2021 35.60p 37.90p 35.60p 37.20p 1765632

*Close Price adjusted for both dividends and splits