Panthera Resources (PAT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/05/2019 0.10p 0.10p 0.10p 0.10p 69309
24/05/2019 0.11p 0.11p 0.10p 0.10p 74463
23/05/2019 0.11p 0.11p 0.10p 0.11p 94610
22/05/2019 0.11p 0.11p 0.11p 0.11p 78330
21/05/2019 0.10p 0.11p 0.10p 0.11p 167815
20/05/2019 0.10p 0.11p 0.10p 0.10p 74853
17/05/2019 0.09p 0.09p 0.09p 0.09p 63997
16/05/2019 0.10p 0.10p 0.09p 0.09p 119284
15/05/2019 0.09p 0.10p 0.09p 0.10p 16789
14/05/2019 0.09p 0.09p 0.09p 0.09p 29400
13/05/2019 0.09p 0.09p 0.09p 0.09p 27998
10/05/2019 0.09p 0.09p 0.09p 0.09p 0
09/05/2019 0.09p 0.09p 0.09p 0.09p 2000
08/05/2019 0.09p 0.09p 0.09p 0.09p 11795
07/05/2019 0.09p 0.09p 0.09p 0.09p 0
03/05/2019 0.09p 0.09p 0.09p 0.09p 5292
02/05/2019 0.09p 0.09p 0.09p 0.09p 5259
01/05/2019 0.09p 0.09p 0.09p 0.09p 19107
30/04/2019 0.10p 0.10p 0.09p 0.10p 31654
29/04/2019 0.09p 0.10p 0.09p 0.10p 100468
26/04/2019 0.09p 0.10p 0.09p 0.09p 38859
25/04/2019 0.09p 0.10p 0.09p 0.09p 44022
24/04/2019 0.10p 0.10p 0.09p 0.09p 78052
23/04/2019 0.10p 0.10p 0.10p 0.10p 8020
18/04/2019 0.09p 0.10p 0.09p 0.10p 244088
17/04/2019 0.11p 0.11p 0.09p 0.09p 283440
16/04/2019 0.11p 0.11p 0.11p 0.11p 136555
15/04/2019 0.12p 0.12p 0.11p 0.11p 57719
12/04/2019 0.12p 0.12p 0.11p 0.12p 203331
11/04/2019 0.12p 0.12p 0.12p 0.12p 25000
10/04/2019 0.13p 0.13p 0.12p 0.12p 60276
09/04/2019 0.12p 0.13p 0.12p 0.13p 44789
08/04/2019 0.12p 0.12p 0.12p 0.12p 4611
05/04/2019 0.12p 0.13p 0.12p 0.12p 40841
04/04/2019 0.12p 0.13p 0.12p 0.12p 135604
03/04/2019 0.12p 0.13p 0.12p 0.12p 720
02/04/2019 0.11p 0.12p 0.11p 0.12p 217135
01/04/2019 0.13p 0.13p 0.11p 0.11p 503797
29/03/2019 0.13p 0.14p 0.13p 0.14p 46323
28/03/2019 0.14p 0.14p 0.13p 0.13p 148827
27/03/2019 0.14p 0.14p 0.14p 0.14p 89924
26/03/2019 0.13p 0.15p 0.13p 0.14p 359986
25/03/2019 0.11p 0.13p 0.11p 0.13p 514783
22/03/2019 0.09p 0.12p 0.09p 0.11p 556685
21/03/2019 0.09p 0.10p 0.09p 0.09p 137186
20/03/2019 0.09p 0.09p 0.09p 0.09p 107921
19/03/2019 0.09p 0.10p 0.09p 0.09p 226151
18/03/2019 0.08p 0.09p 0.08p 0.09p 150052
15/03/2019 0.08p 0.08p 0.08p 0.08p 32262
14/03/2019 0.08p 0.08p 0.08p 0.08p 8579
13/03/2019 0.09p 0.09p 0.08p 0.08p 180626
12/03/2019 0.09p 0.09p 0.09p 0.09p 30181
11/03/2019 0.09p 0.09p 0.09p 0.09p 28835
08/03/2019 0.09p 0.10p 0.09p 0.09p 411739
07/03/2019 0.08p 0.08p 0.08p 0.08p 126782
06/03/2019 0.09p 0.09p 0.08p 0.08p 312271
05/03/2019 0.08p 0.09p 0.08p 0.09p 109195
04/03/2019 0.08p 0.08p 0.08p 0.08p 202669
01/03/2019 0.07p 0.08p 0.07p 0.08p 143063
28/02/2019 0.07p 0.08p 0.07p 0.07p 84337
27/02/2019 0.07p 0.07p 0.07p 0.07p 86048
26/02/2019 0.08p 0.08p 0.07p 0.07p 224451
25/02/2019 0.09p 0.09p 0.08p 0.08p 198054
22/02/2019 0.09p 0.09p 0.09p 0.09p 205951
21/02/2019 0.08p 0.10p 0.08p 0.09p 535598
20/02/2019 0.09p 0.09p 0.07p 0.08p 841606
19/02/2019 0.08p 0.10p 0.08p 0.09p 1724407
18/02/2019 0.07p 0.08p 0.06p 0.07p 976951
15/02/2019 0.07p 0.08p 0.07p 0.07p 795141
14/02/2019 0.05p 0.07p 0.05p 0.07p 2725777
13/02/2019 0.03p 0.05p 0.03p 0.05p 2121267
12/02/2019 0.03p 0.04p 0.03p 0.03p 165575
11/02/2019 0.04p 0.04p 0.03p 0.03p 226971
08/02/2019 0.03p 0.04p 0.03p 0.04p 955216
07/02/2019 0.03p 0.03p 0.03p 0.03p 42870
06/02/2019 0.03p 0.03p 0.03p 0.03p 215645
05/02/2019 0.03p 0.03p 0.03p 0.03p 15622
04/02/2019 0.03p 0.03p 0.03p 0.03p 42906
01/02/2019 0.03p 0.03p 0.03p 0.03p 41168
31/01/2019 0.03p 0.03p 0.03p 0.03p 500574
30/01/2019 0.03p 0.03p 0.03p 0.03p 1458827
29/01/2019 0.03p 0.04p 0.03p 0.03p 2584833
28/01/2019 0.02p 0.03p 0.02p 0.03p 1260173
25/01/2019 0.02p 0.02p 0.02p 0.02p 17243
24/01/2019 0.02p 0.02p 0.02p 0.02p 25000
23/01/2019 0.02p 0.02p 0.02p 0.02p 0
22/01/2019 0.02p 0.02p 0.02p 0.02p 88475
21/01/2019 0.02p 0.02p 0.02p 0.02p 840396
18/01/2019 0.02p 0.02p 0.02p 0.02p 1603
17/01/2019 0.02p 0.02p 0.02p 0.02p 6617
16/01/2019 0.02p 0.02p 0.02p 0.02p 121080
15/01/2019 0.02p 0.02p 0.02p 0.02p 204920
14/01/2019 0.02p 0.03p 0.02p 0.02p 2360615
11/01/2019 0.02p 0.02p 0.02p 0.02p 197664
10/01/2019 0.03p 0.03p 0.02p 0.02p 210377
09/01/2019 0.03p 0.03p 0.03p 0.03p 20120
08/01/2019 0.03p 0.03p 0.03p 0.03p 93101
07/01/2019 0.03p 0.03p 0.03p 0.03p 7321
04/01/2019 0.03p 0.03p 0.03p 0.03p 110563
03/01/2019 0.03p 0.03p 0.03p 0.03p 794458
02/01/2019 0.03p 0.03p 0.02p 0.03p 903847
31/12/2018 0.02p 0.03p 0.02p 0.03p 739065
28/12/2018 0.02p 0.03p 0.02p 0.02p 1939059
27/12/2018 0.02p 0.02p 0.01p 0.02p 244378
24/12/2018 0.02p 0.02p 0.02p 0.02p 862248
21/12/2018 0.03p 0.03p 0.02p 0.02p 1749903
20/12/2018 0.01p 0.04p 0.01p 0.03p 9318940
19/12/2018 0.01p 0.01p 0.01p 0.01p 0
18/12/2018 0.01p 0.01p 0.01p 0.01p 462000
17/12/2018 0.02p 0.02p 0.01p 0.01p 662146
14/12/2018 0.02p 0.02p 0.02p 0.02p 25000
13/12/2018 0.02p 0.02p 0.02p 0.02p 87951
12/12/2018 0.02p 0.02p 0.02p 0.02p 0
11/12/2018 0.02p 0.02p 0.02p 0.02p 0
10/12/2018 0.02p 0.02p 0.02p 0.02p 10000
07/12/2018 0.02p 0.02p 0.02p 0.02p 0
06/12/2018 0.02p 0.02p 0.02p 0.02p 0
05/12/2018 0.02p 0.02p 0.02p 0.02p 0
04/12/2018 0.02p 0.02p 0.02p 0.02p 25000
03/12/2018 0.02p 0.02p 0.02p 0.02p 0
30/11/2018 0.02p 0.02p 0.02p 0.02p 0
29/11/2018 0.02p 0.02p 0.02p 0.02p 0
28/11/2018 0.02p 0.02p 0.02p 0.02p 36602
27/11/2018 0.02p 0.02p 0.02p 0.02p 0
26/11/2018 0.02p 0.02p 0.02p 0.02p 0
23/11/2018 0.02p 0.02p 0.02p 0.02p 0
22/11/2018 0.02p 0.02p 0.02p 0.02p 0
21/11/2018 0.02p 0.02p 0.02p 0.02p 0
20/11/2018 0.02p 0.02p 0.02p 0.02p 0
19/11/2018 0.02p 0.02p 0.02p 0.02p 0
16/11/2018 0.02p 0.02p 0.02p 0.02p 0
15/11/2018 0.02p 0.02p 0.02p 0.02p 0
14/11/2018 0.02p 0.02p 0.02p 0.02p 50000
13/11/2018 0.03p 0.03p 0.02p 0.02p 51781
12/11/2018 0.03p 0.03p 0.02p 0.03p 1362
09/11/2018 0.03p 0.03p 0.03p 0.03p 0
08/11/2018 0.03p 0.03p 0.03p 0.03p 0
07/11/2018 0.03p 0.03p 0.03p 0.03p 0
06/11/2018 0.03p 0.03p 0.03p 0.03p 0
05/11/2018 0.03p 0.03p 0.03p 0.03p 0
02/11/2018 0.03p 0.03p 0.02p 0.03p 17977
01/11/2018 0.03p 0.03p 0.03p 0.03p 0
31/10/2018 0.03p 0.03p 0.03p 0.03p 0
30/10/2018 0.03p 0.03p 0.03p 0.03p 0
29/10/2018 0.03p 0.03p 0.03p 0.03p 0
26/10/2018 0.03p 0.03p 0.03p 0.03p 0
25/10/2018 0.03p 0.03p 0.03p 0.03p 0
24/10/2018 0.03p 0.03p 0.03p 0.03p 0
23/10/2018 0.03p 0.03p 0.03p 0.03p 0
22/10/2018 0.03p 0.03p 0.02p 0.03p 20000
19/10/2018 0.03p 0.03p 0.03p 0.03p 0
18/10/2018 0.03p 0.03p 0.03p 0.03p 0
17/10/2018 0.03p 0.03p 0.03p 0.03p 0
16/10/2018 0.03p 0.03p 0.03p 0.03p 0
15/10/2018 0.03p 0.03p 0.03p 0.03p 0
12/10/2018 0.03p 0.03p 0.03p 0.03p 0
11/10/2018 0.03p 0.03p 0.03p 0.03p 0
10/10/2018 0.03p 0.03p 0.03p 0.03p 0
09/10/2018 0.03p 0.03p 0.03p 0.03p 0
08/10/2018 0.03p 0.03p 0.03p 0.03p 0
05/10/2018 0.03p 0.03p 0.03p 0.03p 0
04/10/2018 0.03p 0.03p 0.03p 0.03p 15678
03/10/2018 0.03p 0.03p 0.03p 0.03p 90160
02/10/2018 0.03p 0.03p 0.03p 0.03p 0
01/10/2018 0.03p 0.03p 0.03p 0.03p 4202
28/09/2018 0.03p 0.03p 0.03p 0.03p 46586
27/09/2018 0.03p 0.03p 0.03p 0.03p 9996
26/09/2018 0.03p 0.03p 0.03p 0.03p 0
25/09/2018 0.03p 0.03p 0.03p 0.03p 0
24/09/2018 0.03p 0.03p 0.03p 0.03p 0
21/09/2018 0.03p 0.03p 0.03p 0.03p 0
20/09/2018 0.03p 0.03p 0.03p 0.03p 0
19/09/2018 0.03p 0.03p 0.03p 0.03p 0
18/09/2018 0.03p 0.03p 0.03p 0.03p 0
17/09/2018 0.03p 0.03p 0.02p 0.03p 360000
14/09/2018 0.03p 0.03p 0.02p 0.03p 481082
13/09/2018 0.03p 0.03p 0.02p 0.03p 7430
12/09/2018 0.03p 0.03p 0.03p 0.03p 0
11/09/2018 0.03p 0.03p 0.03p 0.03p 0
10/09/2018 0.03p 0.03p 0.03p 0.03p 0
07/09/2018 0.03p 0.03p 0.03p 0.03p 0
06/09/2018 0.03p 0.03p 0.02p 0.03p 60000
05/09/2018 0.03p 0.03p 0.03p 0.03p 0
04/09/2018 0.03p 0.03p 0.03p 0.03p 0
03/09/2018 0.03p 0.03p 0.03p 0.03p 0
31/08/2018 0.02p 0.03p 0.02p 0.03p 30000
30/08/2018 0.02p 0.02p 0.02p 0.02p 0
29/08/2018 0.02p 0.02p 0.02p 0.02p 75000
28/08/2018 0.02p 0.02p 0.02p 0.02p 0
24/08/2018 0.02p 0.02p 0.02p 0.02p 20000
23/08/2018 0.03p 0.03p 0.02p 0.02p 100973
22/08/2018 0.03p 0.03p 0.02p 0.03p 72709
21/08/2018 0.02p 0.03p 0.02p 0.03p 730076
20/08/2018 0.04p 0.04p 0.04p 0.04p 187915
17/08/2018 0.04p 0.04p 0.04p 0.04p 381164
16/08/2018 0.05p 0.05p 0.04p 0.04p 241960
15/08/2018 0.05p 0.05p 0.04p 0.05p 283638
14/08/2018 0.05p 0.09p 0.05p 0.05p 3683877
13/08/2018 0.05p 0.05p 0.05p 0.05p 0
10/08/2018 0.05p 0.05p 0.05p 0.05p 0

*Close Price adjusted for both dividends and splits