Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/07/2019 18.60p 18.60p 18.14p 18.21p 314168
29/07/2019 19.00p 19.00p 18.29p 18.50p 647141
26/07/2019 18.32p 19.48p 18.22p 18.90p 805207
25/07/2019 18.52p 18.90p 18.25p 18.30p 791377
24/07/2019 18.50p 18.68p 18.35p 18.51p 1267854
23/07/2019 18.42p 18.48p 18.00p 18.35p 16297338
22/07/2019 18.58p 18.64p 18.10p 18.25p 858380
19/07/2019 18.76p 19.30p 18.30p 18.58p 2100672
18/07/2019 18.98p 19.18p 18.39p 18.39p 831186
17/07/2019 19.18p 19.18p 18.62p 19.10p 167095
16/07/2019 18.90p 19.24p 18.66p 18.86p 186469
15/07/2019 18.52p 19.14p 18.30p 18.97p 742225
12/07/2019 19.98p 20.00p 18.50p 18.50p 1035524
11/07/2019 19.02p 19.58p 18.62p 18.95p 441049
10/07/2019 19.11p 19.35p 19.03p 19.35p 5267
09/07/2019 19.50p 19.62p 18.72p 19.31p 1246079
08/07/2019 20.60p 20.61p 19.33p 19.59p 1552048
05/07/2019 20.85p 21.45p 20.59p 20.77p 389341
04/07/2019 20.62p 21.06p 20.62p 21.03p 169514
03/07/2019 20.80p 21.05p 20.61p 20.77p 1052337
02/07/2019 20.50p 21.50p 20.50p 20.95p 585779
01/07/2019 21.40p 21.40p 20.50p 20.63p 413650
28/06/2019 20.10p 22.00p 20.10p 21.25p 1014602
27/06/2019 20.95p 20.95p 20.05p 20.75p 588776
26/06/2019 20.75p 21.95p 20.40p 20.55p 463025
25/06/2019 20.30p 21.75p 20.28p 21.03p 424622
24/06/2019 21.95p 21.95p 20.32p 20.60p 165786
21/06/2019 20.30p 20.95p 20.00p 20.25p 556876
20/06/2019 21.00p 21.21p 20.25p 20.42p 796179
19/06/2019 20.40p 20.76p 20.10p 20.33p 222978
18/06/2019 20.45p 20.60p 19.59p 20.13p 1109845
17/06/2019 20.55p 21.45p 20.40p 20.40p 1206785
14/06/2019 21.00p 21.33p 20.05p 21.33p 433807
13/06/2019 21.45p 21.70p 20.35p 20.80p 574233
12/06/2019 20.70p 21.95p 20.35p 20.87p 389360
11/06/2019 21.00p 21.00p 20.00p 20.75p 705008
10/06/2019 21.25p 21.77p 20.50p 20.60p 1235305
07/06/2019 23.40p 23.40p 21.00p 21.25p 1704097
06/06/2019 25.00p 25.40p 22.80p 23.10p 5078554
05/06/2019 22.20p 23.95p 22.20p 23.20p 1881492
04/06/2019 22.55p 22.60p 22.30p 22.60p 1196512
03/06/2019 21.25p 23.00p 21.05p 22.62p 2919633
31/05/2019 20.35p 21.50p 20.05p 21.25p 2196483
30/05/2019 21.45p 21.45p 20.65p 20.70p 976907
29/05/2019 21.45p 21.45p 20.60p 20.60p 1425840
28/05/2019 21.75p 21.95p 21.44p 21.85p 420966
24/05/2019 20.25p 22.75p 20.13p 22.05p 3125176
23/05/2019 20.00p 20.95p 19.60p 20.55p 2040757
22/05/2019 18.80p 20.20p 18.75p 20.20p 1010889
21/05/2019 19.10p 19.29p 18.32p 18.83p 1313146
20/05/2019 19.10p 19.64p 18.42p 18.80p 2204052
17/05/2019 18.96p 19.18p 18.10p 18.18p 1134529
16/05/2019 18.92p 19.26p 18.92p 19.10p 650953
15/05/2019 19.30p 19.35p 18.80p 19.00p 655468
14/05/2019 18.96p 20.10p 18.93p 20.10p 1350522
13/05/2019 19.22p 19.56p 18.70p 19.16p 821207
10/05/2019 19.02p 19.60p 18.50p 19.32p 1372866
09/05/2019 19.48p 19.50p 19.05p 19.50p 519103
08/05/2019 19.82p 20.15p 19.31p 19.62p 607165
07/05/2019 20.70p 20.70p 19.78p 20.00p 741657
03/05/2019 21.15p 21.50p 20.65p 20.73p 1070230
02/05/2019 20.33p 21.00p 20.33p 20.55p 276690
01/05/2019 21.00p 21.38p 20.50p 20.75p 575747
30/04/2019 21.25p 22.00p 20.74p 21.43p 1111409
29/04/2019 21.00p 21.95p 20.32p 21.13p 1042076
26/04/2019 21.50p 21.95p 20.00p 20.00p 1474365
25/04/2019 21.45p 22.15p 21.40p 22.10p 751554
24/04/2019 21.50p 21.78p 21.00p 21.75p 1913424
23/04/2019 22.10p 22.25p 21.43p 22.25p 2534146
18/04/2019 22.00p 22.03p 21.64p 22.03p 650347
17/04/2019 22.25p 22.25p 21.58p 22.25p 582007
16/04/2019 21.60p 22.30p 21.59p 22.30p 1004212
15/04/2019 22.05p 22.85p 21.60p 21.80p 1352130
12/04/2019 20.50p 22.65p 20.50p 22.65p 2556317
11/04/2019 19.98p 22.00p 19.86p 20.93p 2628803
10/04/2019 18.84p 19.61p 18.76p 19.60p 1341882
09/04/2019 18.74p 19.38p 18.61p 19.06p 571933
08/04/2019 19.50p 20.00p 19.06p 19.11p 1263162
05/04/2019 19.60p 20.35p 19.60p 20.15p 1566189
04/04/2019 20.55p 20.58p 18.65p 19.47p 3806289
03/04/2019 21.75p 21.75p 20.20p 20.50p 1941295
02/04/2019 18.20p 24.50p 17.00p 20.07p 9306457
01/04/2019 29.30p 29.95p 28.03p 28.33p 3199559
29/03/2019 28.00p 28.70p 27.00p 28.60p 3955018
28/03/2019 28.00p 28.38p 26.00p 27.50p 5360265
27/03/2019 26.50p 28.00p 25.65p 27.80p 6347069
26/03/2019 24.00p 26.00p 23.00p 26.00p 5196367
25/03/2019 20.00p 24.41p 19.50p 23.20p 11825129
22/03/2019 18.08p 18.08p 17.00p 17.24p 1598251
21/03/2019 18.92p 19.39p 17.50p 18.00p 2167873
20/03/2019 19.20p 20.37p 18.20p 18.30p 1261023
19/03/2019 18.50p 19.83p 18.50p 18.70p 1123583
18/03/2019 20.00p 20.90p 18.12p 19.10p 1604509
15/03/2019 21.00p 21.45p 19.65p 19.90p 2501872
14/03/2019 21.95p 21.95p 20.55p 21.00p 2961212
13/03/2019 20.00p 21.45p 18.80p 21.00p 11094552
12/03/2019 28.00p 28.40p 27.55p 28.17p 1249871
11/03/2019 27.50p 28.41p 26.41p 28.05p 1072326
08/03/2019 27.70p 27.95p 26.05p 26.50p 1210838
07/03/2019 28.25p 29.28p 26.93p 27.47p 1495027
06/03/2019 25.00p 29.41p 25.00p 29.00p 6708142
05/03/2019 20.75p 24.00p 20.50p 23.65p 3308669
04/03/2019 19.98p 20.87p 19.73p 20.87p 3571273
01/03/2019 22.50p 22.50p 18.80p 19.00p 13922399
28/02/2019 24.40p 25.00p 23.85p 24.75p 2155134
27/02/2019 24.00p 24.50p 23.60p 24.50p 1730401
26/02/2019 24.75p 24.75p 23.80p 24.23p 2474641
25/02/2019 24.20p 24.25p 23.35p 24.15p 1084855
22/02/2019 23.75p 23.95p 22.78p 23.50p 958620
21/02/2019 23.30p 23.68p 23.19p 23.28p 279680
20/02/2019 23.60p 23.88p 23.12p 23.30p 711460
19/02/2019 24.50p 24.50p 23.30p 23.83p 1237260
18/02/2019 22.35p 23.90p 22.30p 23.77p 1053281
15/02/2019 22.45p 22.95p 22.05p 22.10p 495301
14/02/2019 22.05p 22.75p 22.00p 22.40p 1006736
13/02/2019 21.80p 22.60p 21.80p 22.00p 2007610
12/02/2019 22.30p 22.55p 21.55p 21.75p 2383457
11/02/2019 23.45p 23.45p 22.50p 22.90p 920419
08/02/2019 22.35p 23.00p 22.35p 22.75p 2666420
07/02/2019 24.00p 24.02p 22.50p 23.00p 2856940
06/02/2019 25.00p 25.00p 23.50p 23.90p 1861392
05/02/2019 24.20p 24.90p 23.64p 24.55p 921757
04/02/2019 24.00p 24.45p 23.75p 24.00p 1062511
01/02/2019 24.50p 24.50p 23.55p 23.90p 575389
31/01/2019 23.55p 24.40p 23.24p 23.38p 1001326
30/01/2019 23.95p 24.50p 23.56p 24.50p 1966061
29/01/2019 22.75p 23.50p 22.75p 23.50p 499365
28/01/2019 22.75p 23.45p 22.61p 22.80p 885796
25/01/2019 22.90p 23.45p 21.50p 23.18p 801368
24/01/2019 22.00p 22.34p 21.50p 22.00p 1581277
23/01/2019 22.35p 22.95p 22.10p 22.50p 313032
22/01/2019 22.50p 22.95p 22.00p 22.62p 770351
21/01/2019 23.05p 23.75p 22.28p 22.98p 831298
18/01/2019 23.50p 24.45p 23.25p 23.50p 1275667
17/01/2019 23.45p 24.58p 23.45p 24.15p 1385427
16/01/2019 22.95p 23.97p 22.35p 23.25p 3426665
15/01/2019 23.35p 23.75p 21.11p 23.00p 4920143
14/01/2019 24.85p 27.00p 22.75p 23.20p 6090717
11/01/2019 23.00p 24.64p 22.99p 23.75p 4347807
10/01/2019 21.00p 23.75p 21.00p 23.00p 2787380
09/01/2019 22.50p 23.36p 21.05p 22.25p 3385120
08/01/2019 22.80p 22.88p 21.00p 22.25p 4781994
07/01/2019 21.75p 24.56p 20.00p 22.80p 9034309
04/01/2019 16.80p 21.95p 16.50p 21.75p 7450033
03/01/2019 15.80p 16.52p 15.78p 16.50p 2288281
02/01/2019 16.40p 16.48p 15.47p 16.00p 2082234
31/12/2018 16.50p 16.50p 15.37p 16.00p 1604000
28/12/2018 15.90p 16.50p 15.22p 16.11p 1927768
27/12/2018 16.20p 16.74p 15.28p 15.58p 1155802
24/12/2018 16.50p 16.84p 16.25p 16.50p 595231
21/12/2018 16.50p 17.31p 15.60p 16.30p 4746194
20/12/2018 16.00p 17.50p 16.00p 17.50p 317027
19/12/2018 16.40p 17.00p 16.20p 17.00p 342994
18/12/2018 17.02p 17.98p 16.35p 16.40p 457643
17/12/2018 17.48p 18.00p 16.50p 18.00p 1050190
14/12/2018 17.68p 18.00p 16.31p 18.00p 201320
13/12/2018 16.02p 17.48p 16.00p 17.00p 876389
12/12/2018 16.50p 17.50p 16.10p 17.00p 609857
11/12/2018 16.04p 17.00p 15.92p 16.34p 445373
10/12/2018 16.44p 16.98p 15.81p 16.70p 1083647
07/12/2018 16.12p 16.78p 15.71p 16.39p 350968
06/12/2018 16.76p 17.46p 16.12p 16.12p 729890
05/12/2018 17.00p 17.50p 16.89p 17.00p 627119
04/12/2018 16.78p 18.14p 16.78p 17.76p 1047786
03/12/2018 17.54p 18.00p 16.80p 18.00p 703053
30/11/2018 16.96p 17.34p 16.42p 17.10p 1301694
29/11/2018 17.30p 17.74p 16.47p 16.90p 1074747
28/11/2018 17.40p 18.97p 17.40p 17.70p 2105698
27/11/2018 17.00p 17.07p 16.35p 16.70p 1121405
26/11/2018 17.76p 18.50p 17.10p 17.10p 588763
23/11/2018 17.80p 18.50p 17.50p 18.10p 785575
22/11/2018 18.00p 18.50p 17.62p 18.11p 188639
21/11/2018 17.72p 18.48p 17.37p 18.16p 224431
20/11/2018 17.50p 18.00p 17.22p 17.71p 786341
19/11/2018 17.36p 17.98p 16.65p 17.00p 1089464
16/11/2018 16.82p 17.89p 16.45p 17.17p 727824
15/11/2018 16.50p 16.98p 16.00p 16.50p 1105369
14/11/2018 16.50p 16.95p 15.80p 15.80p 1681711
13/11/2018 16.00p 16.98p 16.00p 16.25p 393616
12/11/2018 16.02p 16.98p 15.80p 16.50p 139508
09/11/2018 16.24p 16.24p 16.00p 16.24p 92750
08/11/2018 16.50p 16.67p 15.92p 16.50p 125854
07/11/2018 16.02p 16.74p 15.70p 16.00p 446934
06/11/2018 16.00p 16.40p 15.81p 16.20p 366726
05/11/2018 16.52p 16.96p 16.00p 16.25p 373400
02/11/2018 17.00p 17.25p 16.37p 16.66p 488858
01/11/2018 16.10p 16.46p 15.60p 16.00p 161067
31/10/2018 16.00p 16.57p 15.41p 16.24p 412574
30/10/2018 16.00p 16.07p 15.43p 15.76p 600870
29/10/2018 15.80p 16.46p 15.48p 16.20p 967079
26/10/2018 16.98p 16.98p 15.55p 15.95p 1127390
25/10/2018 16.00p 16.50p 15.70p 16.40p 1099935
24/10/2018 16.50p 16.87p 16.22p 16.35p 1406200
23/10/2018 17.40p 17.59p 16.52p 16.95p 628666
22/10/2018 18.10p 18.88p 17.34p 17.60p 1450805
19/10/2018 18.90p 19.12p 17.82p 18.50p 1320167
18/10/2018 18.00p 18.85p 17.60p 18.10p 686251
17/10/2018 18.00p 18.90p 17.71p 18.30p 950948
16/10/2018 17.50p 18.50p 17.50p 18.16p 1320325
15/10/2018 16.70p 18.36p 16.18p 18.14p 1019660

*Close Price adjusted for both dividends and splits