Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/12/2025 19.20p 19.56p 17.96p 18.20p 13768095
18/12/2025 19.38p 20.50p 18.90p 19.02p 11646241
17/12/2025 18.00p 19.44p 17.94p 19.44p 10180775
16/12/2025 17.60p 18.53p 16.78p 18.26p 20522202
15/12/2025 19.06p 20.16p 17.60p 17.80p 19542978
12/12/2025 19.44p 20.60p 18.82p 18.86p 11463087
11/12/2025 19.66p 20.05p 18.66p 19.48p 21853288
10/12/2025 20.50p 20.69p 19.56p 19.64p 12352202
09/12/2025 21.15p 21.80p 20.50p 20.60p 5803096
08/12/2025 21.70p 22.15p 20.92p 21.55p 6927145
05/12/2025 21.50p 22.05p 21.33p 21.65p 2561179
04/12/2025 22.70p 22.70p 21.30p 21.70p 8488362
03/12/2025 21.00p 23.65p 20.70p 22.65p 20818230
02/12/2025 22.75p 22.85p 18.12p 20.30p 73807600
01/12/2025 26.10p 26.65p 25.30p 25.30p 6000227
28/11/2025 25.80p 26.92p 25.74p 26.20p 6140814
27/11/2025 25.00p 26.00p 24.95p 25.80p 6287329
26/11/2025 25.70p 26.50p 24.75p 24.95p 14075999
25/11/2025 26.75p 27.45p 25.70p 26.20p 7693438
24/11/2025 26.35p 27.60p 26.25p 27.00p 5825130
21/11/2025 26.95p 27.75p 26.15p 26.35p 11547395
20/11/2025 25.50p 29.25p 25.48p 28.30p 21278134
19/11/2025 23.00p 26.00p 23.00p 25.45p 11202240
18/11/2025 24.00p 24.45p 23.10p 23.50p 5533394
17/11/2025 24.15p 24.80p 23.50p 24.10p 4518619
14/11/2025 22.75p 24.20p 22.62p 23.80p 9344871
13/11/2025 24.00p 25.00p 23.40p 23.40p 7655875
12/11/2025 25.35p 25.60p 22.20p 25.00p 22832190
11/11/2025 25.10p 25.85p 25.05p 25.25p 4107661
10/11/2025 26.05p 26.65p 25.10p 25.35p 6970817
07/11/2025 26.05p 27.65p 26.00p 26.25p 8159181
06/11/2025 27.65p 27.65p 26.50p 26.80p 5656358
05/11/2025 25.55p 27.85p 25.55p 27.45p 9315768
04/11/2025 26.70p 26.90p 25.78p 26.45p 6854205
03/11/2025 27.15p 28.25p 26.45p 26.90p 5767090
31/10/2025 28.05p 28.50p 27.45p 27.95p 7569086
30/10/2025 27.65p 29.30p 27.65p 28.50p 5960965
29/10/2025 27.25p 27.95p 27.10p 27.95p 2623890
28/10/2025 28.05p 28.60p 27.45p 27.50p 8290838
27/10/2025 30.00p 31.00p 29.15p 29.35p 7364187
24/10/2025 28.45p 29.60p 28.00p 29.25p 10970785
23/10/2025 27.60p 28.30p 27.40p 28.10p 10470199
22/10/2025 27.40p 27.75p 26.45p 27.35p 6275394
21/10/2025 26.80p 27.45p 26.20p 27.40p 8116610
20/10/2025 26.45p 27.45p 25.65p 26.10p 6107247
17/10/2025 27.50p 27.60p 26.15p 27.00p 6875779
16/10/2025 26.50p 29.00p 26.50p 27.75p 13178783
15/10/2025 25.55p 27.75p 25.55p 27.60p 10057381
14/10/2025 27.00p 27.00p 25.35p 26.05p 9192306
13/10/2025 27.55p 28.65p 26.00p 26.35p 11550218
10/10/2025 25.25p 29.84p 25.25p 27.70p 19475172
09/10/2025 25.00p 26.00p 24.35p 25.75p 7605278
08/10/2025 25.00p 26.00p 24.60p 24.60p 10831099
07/10/2025 24.95p 25.05p 24.35p 24.80p 4076441
06/10/2025 24.25p 25.10p 24.00p 25.00p 5978542
03/10/2025 23.95p 24.75p 23.70p 24.25p 4562169
02/10/2025 24.70p 25.00p 23.95p 23.95p 3404302
01/10/2025 24.45p 25.33p 24.20p 24.60p 4375876
30/09/2025 24.85p 24.95p 24.05p 24.50p 3630863
29/09/2025 24.90p 25.00p 24.05p 24.10p 4251564
26/09/2025 24.00p 25.20p 23.65p 24.85p 8614956
25/09/2025 25.45p 25.45p 23.75p 23.80p 6901694
24/09/2025 25.20p 25.35p 24.73p 25.10p 2669798
23/09/2025 25.05p 25.45p 24.40p 25.15p 5571666
22/09/2025 25.00p 25.70p 24.85p 25.15p 5072075
19/09/2025 25.45p 26.20p 24.96p 25.05p 7083141
18/09/2025 25.40p 25.85p 24.85p 25.50p 9010755
17/09/2025 25.25p 25.45p 24.70p 25.05p 7630798
16/09/2025 26.00p 26.00p 25.75p 25.15p 10628840
15/09/2025 26.00p 26.25p 24.85p 25.75p 11874743
12/09/2025 26.10p 26.25p 25.50p 25.85p 13322971
11/09/2025 31.15p 31.15p 27.50p 26.25p 30488834
10/09/2025 31.15p 31.15p 27.20p 27.50p 12978901
09/09/2025 32.00p 32.45p 30.55p 31.25p 6039899
08/09/2025 31.00p 33.10p 30.65p 32.00p 8240680
05/09/2025 28.75p 29.50p 28.52p 28.90p 4618724
04/09/2025 29.70p 30.95p 27.45p 28.75p 8109498
03/09/2025 29.65p 31.30p 29.65p 30.05p 3320182
02/09/2025 29.25p 30.20p 29.06p 29.75p 2770790
01/09/2025 30.20p 30.45p 28.50p 29.35p 7125365
29/08/2025 30.55p 31.25p 29.70p 30.30p 7469358
28/08/2025 31.25p 32.00p 30.45p 30.70p 5408375
27/08/2025 32.25p 32.50p 30.90p 31.15p 5408515
26/08/2025 31.15p 32.85p 31.15p 32.25p 3864515
22/08/2025 31.75p 32.45p 30.67p 31.30p 6625858
21/08/2025 30.25p 32.50p 30.25p 32.20p 6618452
20/08/2025 31.00p 31.88p 30.35p 31.35p 7353483
19/08/2025 31.35p 33.26p 30.59p 32.05p 14044008
18/08/2025 27.85p 33.15p 27.20p 31.60p 29270120
15/08/2025 24.50p 27.32p 24.10p 26.80p 11183068
14/08/2025 24.50p 24.75p 24.00p 24.60p 3986496
13/08/2025 23.50p 24.75p 23.50p 24.35p 5274824
12/08/2025 23.80p 24.25p 23.45p 23.90p 5438609
11/08/2025 24.65p 24.70p 23.58p 23.90p 3645608
08/08/2025 24.40p 24.90p 24.24p 24.65p 3638528
07/08/2025 24.10p 25.00p 23.75p 24.20p 7403518
06/08/2025 23.40p 25.20p 22.80p 24.75p 10317572
05/08/2025 22.50p 22.95p 22.05p 22.95p 4969176
04/08/2025 22.15p 22.95p 21.85p 22.15p 7966108
01/08/2025 22.80p 22.95p 22.05p 22.70p 7009511
31/07/2025 21.95p 23.45p 21.85p 22.70p 11135961
30/07/2025 21.85p 22.40p 21.80p 21.95p 2533068
29/07/2025 22.80p 23.75p 21.70p 21.85p 5843217
28/07/2025 23.90p 24.25p 22.60p 22.80p 7238036
25/07/2025 23.35p 24.10p 22.95p 23.75p 5075012
24/07/2025 23.90p 24.09p 22.05p 23.10p 16085009
23/07/2025 23.50p 24.15p 22.90p 23.60p 19622366
22/07/2025 23.55p 24.40p 23.17p 23.30p 7403601
21/07/2025 23.55p 25.10p 23.41p 23.50p 8530883
18/07/2025 22.60p 24.50p 22.60p 23.50p 9125966
17/07/2025 23.25p 23.81p 22.75p 23.40p 10629694
16/07/2025 21.70p 23.96p 21.70p 23.75p 14946601
15/07/2025 22.00p 22.55p 21.70p 21.75p 7828716
14/07/2025 22.75p 22.75p 21.65p 22.15p 7522801
11/07/2025 21.85p 22.75p 21.55p 22.65p 12629150
10/07/2025 23.00p 23.00p 21.70p 21.90p 9951460
09/07/2025 21.90p 22.00p 21.20p 21.65p 8062548
08/07/2025 21.50p 22.65p 21.05p 21.60p 9325027
07/07/2025 22.90p 22.90p 21.00p 21.30p 25165320
04/07/2025 23.90p 25.30p 23.57p 24.60p 4570630
03/07/2025 23.50p 24.30p 23.05p 23.85p 2308504
02/07/2025 22.75p 23.80p 22.10p 23.65p 3791522
01/07/2025 23.40p 23.80p 22.29p 23.20p 4523202
30/06/2025 24.45p 24.95p 22.68p 23.35p 6915258
27/06/2025 25.50p 25.75p 24.17p 24.45p 5589310
26/06/2025 25.30p 25.95p 24.85p 25.30p 2610671
25/06/2025 27.25p 27.25p 24.90p 25.25p 8055783
24/06/2025 27.10p 27.50p 25.66p 27.00p 4375246
23/06/2025 27.45p 27.80p 26.90p 27.15p 1453541
20/06/2025 28.35p 28.35p 27.00p 27.30p 1468459
19/06/2025 28.00p 28.25p 26.80p 27.05p 2970558
18/06/2025 27.70p 29.31p 26.70p 28.80p 4507778
17/06/2025 26.65p 27.75p 26.55p 27.70p 2992565
16/06/2025 26.30p 27.55p 26.30p 26.65p 2225799
13/06/2025 27.00p 28.20p 26.40p 26.55p 4350928
12/06/2025 28.00p 28.00p 26.65p 26.75p 2116587
11/06/2025 28.20p 29.05p 27.20p 27.35p 4907205
10/06/2025 27.10p 29.40p 26.05p 29.05p 4909911
09/06/2025 26.00p 27.40p 25.90p 27.10p 4083484
06/06/2025 24.95p 26.25p 24.95p 25.65p 4207987
05/06/2025 26.15p 26.20p 24.80p 24.95p 5304058
04/06/2025 27.00p 27.80p 26.15p 26.15p 2802155
03/06/2025 27.90p 27.90p 26.73p 26.90p 3036118
02/06/2025 26.00p 28.60p 26.00p 27.80p 5592468
30/05/2025 28.50p 28.50p 26.30p 26.30p 4599328
29/05/2025 27.50p 28.95p 27.00p 28.05p 4044721
28/05/2025 27.65p 27.70p 26.15p 26.80p 3377690
27/05/2025 25.05p 28.00p 25.05p 27.25p 11597886
23/05/2025 22.95p 24.95p 22.95p 24.75p 14092619
22/05/2025 20.50p 23.40p 20.30p 23.20p 20937308
21/05/2025 20.80p 23.85p 18.36p 20.65p 46199536
20/05/2025 25.80p 28.25p 24.95p 26.60p 18515956
19/05/2025 25.00p 30.84p 22.62p 25.80p 46864352
16/05/2025 40.50p 43.40p 40.05p 42.40p 3072464
15/05/2025 41.80p 42.60p 40.00p 41.00p 3696602
14/05/2025 39.95p 46.00p 39.95p 42.60p 8957376
13/05/2025 38.00p 39.95p 36.95p 39.55p 5070199
12/05/2025 35.40p 37.40p 33.60p 36.85p 4269292
09/05/2025 33.45p 35.90p 33.30p 35.35p 3233913
08/05/2025 32.00p 33.90p 32.00p 33.35p 1537484
07/05/2025 34.05p 34.95p 32.37p 33.20p 3121643
06/05/2025 35.00p 35.93p 33.50p 34.05p 2718720
02/05/2025 34.35p 35.60p 32.80p 35.25p 2663065
01/05/2025 35.80p 35.80p 32.55p 33.90p 4595257
30/04/2025 34.90p 35.60p 33.80p 34.85p 3900972
29/04/2025 33.20p 35.00p 32.85p 34.90p 2684684
28/04/2025 35.00p 35.00p 33.25p 33.60p 2116075
25/04/2025 34.00p 34.70p 33.05p 33.85p 3632876
24/04/2025 34.60p 35.00p 31.59p 33.30p 8379653
23/04/2025 34.85p 36.50p 33.90p 34.40p 6296488
22/04/2025 37.20p 38.00p 33.10p 34.35p 9522307
17/04/2025 35.40p 39.99p 34.70p 37.05p 11618569
16/04/2025 33.00p 36.00p 32.60p 35.35p 12923036
15/04/2025 32.00p 34.25p 29.40p 33.30p 19923888
14/04/2025 42.00p 42.39p 24.30p 31.20p 61283352
11/04/2025 51.00p 54.60p 51.00p 52.20p 6458162
10/04/2025 60.00p 62.40p 52.70p 52.70p 9650749
09/04/2025 54.60p 55.60p 49.34p 54.50p 12887892
08/04/2025 57.20p 62.00p 56.20p 57.10p 12487022
07/04/2025 55.50p 58.08p 48.37p 55.00p 16578002
04/04/2025 61.00p 63.00p 56.10p 57.90p 9295872
03/04/2025 61.60p 62.92p 59.40p 60.90p 6277080
02/04/2025 65.10p 65.50p 61.20p 61.60p 4181253
01/04/2025 65.30p 66.40p 63.88p 65.50p 3601183
31/03/2025 68.90p 70.70p 63.10p 64.70p 7130787
28/03/2025 65.00p 70.80p 65.00p 70.00p 8123827
27/03/2025 67.50p 70.40p 63.80p 64.90p 16447783
26/03/2025 68.00p 73.00p 68.00p 70.70p 7783249
25/03/2025 65.70p 69.30p 64.80p 68.10p 4921129
24/03/2025 66.00p 67.60p 64.30p 64.80p 3902175
21/03/2025 67.30p 68.80p 65.10p 65.80p 3431745
20/03/2025 69.70p 71.00p 66.90p 67.60p 3364556
19/03/2025 64.00p 69.42p 64.00p 68.50p 3271720
18/03/2025 67.50p 68.33p 64.00p 66.00p 5191695
17/03/2025 70.00p 71.90p 67.50p 67.60p 4116721
14/03/2025 70.00p 71.00p 68.80p 70.40p 2726803
13/03/2025 67.30p 71.20p 65.40p 70.20p 8646259
12/03/2025 64.50p 68.79p 62.40p 67.80p 6435402
11/03/2025 64.50p 66.40p 63.00p 64.90p 2632698
10/03/2025 64.40p 66.40p 63.60p 65.30p 4174493

*Close Price adjusted for both dividends and splits