Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/01/2018 51.50p 52.80p 49.00p 50.00p 990824
19/01/2018 51.70p 53.00p 51.50p 52.00p 734326
18/01/2018 53.50p 54.50p 51.42p 52.00p 835033
17/01/2018 48.20p 54.00p 48.20p 54.00p 2093288
16/01/2018 49.50p 50.27p 48.25p 48.30p 741983
15/01/2018 48.50p 50.50p 48.14p 49.85p 1221114
12/01/2018 48.50p 50.70p 47.26p 49.10p 2786831
11/01/2018 44.00p 48.25p 43.50p 48.25p 2516734
10/01/2018 45.00p 45.63p 43.50p 44.10p 2415393
09/01/2018 46.30p 46.50p 42.63p 45.00p 1644472
08/01/2018 49.20p 50.20p 45.05p 45.50p 1831363
05/01/2018 48.60p 51.40p 48.00p 48.70p 2319542
04/01/2018 48.00p 50.99p 46.00p 50.00p 4009510
03/01/2018 55.00p 60.00p 48.00p 49.50p 13675866
02/01/2018 69.00p 69.90p 67.50p 69.60p 465435
29/12/2017 67.00p 69.00p 67.00p 67.50p 330341
28/12/2017 66.50p 68.50p 66.00p 68.00p 445650
27/12/2017 68.25p 69.00p 66.25p 66.50p 507653
22/12/2017 67.50p 68.00p 64.65p 68.00p 409576
21/12/2017 67.50p 68.25p 65.26p 67.00p 953083
20/12/2017 65.50p 67.37p 64.50p 65.00p 1407585
19/12/2017 61.75p 65.50p 61.06p 64.25p 1246807
18/12/2017 56.50p 61.00p 56.50p 60.75p 2109226
15/12/2017 59.00p 60.94p 56.00p 57.50p 1898019
14/12/2017 61.50p 63.00p 56.50p 60.00p 3800136
13/12/2017 58.50p 62.50p 58.50p 61.00p 2248442
12/12/2017 59.00p 61.00p 57.30p 60.00p 1570156
11/12/2017 57.00p 60.37p 56.88p 58.00p 2380628
08/12/2017 52.00p 57.50p 52.00p 57.00p 1487807
07/12/2017 51.50p 53.25p 51.50p 52.75p 1610774
06/12/2017 51.00p 53.25p 51.00p 51.50p 648267
05/12/2017 53.25p 53.44p 51.50p 51.75p 444313
04/12/2017 53.00p 54.00p 51.00p 53.25p 664722
01/12/2017 50.00p 52.50p 49.50p 50.50p 1428702
30/11/2017 51.00p 55.50p 49.50p 49.50p 5145023
29/11/2017 52.50p 53.37p 50.50p 51.00p 1534007
28/11/2017 52.00p 53.75p 51.25p 52.75p 925132
27/11/2017 55.00p 56.00p 52.00p 52.50p 995225
24/11/2017 54.75p 56.72p 54.25p 55.25p 683632
23/11/2017 55.00p 56.00p 54.00p 55.75p 698645
22/11/2017 58.00p 59.00p 55.00p 56.00p 1640540
21/11/2017 58.25p 61.50p 58.25p 59.00p 544725
20/11/2017 59.25p 62.00p 58.25p 58.25p 261237
17/11/2017 59.00p 61.00p 58.28p 61.00p 737378
16/11/2017 59.50p 62.75p 59.11p 60.25p 925100
15/11/2017 65.00p 68.00p 58.04p 59.50p 2547779
14/11/2017 60.00p 62.78p 60.00p 61.00p 1443255
13/11/2017 56.75p 64.23p 56.23p 61.00p 2418213
10/11/2017 57.25p 58.00p 55.75p 56.50p 910255
09/11/2017 54.75p 58.65p 54.72p 57.25p 2065832
08/11/2017 53.50p 54.00p 52.00p 53.00p 385331
07/11/2017 50.50p 55.00p 49.63p 52.00p 956143
06/11/2017 51.00p 52.38p 49.75p 51.50p 971848
03/11/2017 50.25p 53.00p 49.50p 51.75p 1169151
02/11/2017 52.50p 54.75p 50.37p 51.00p 688876
01/11/2017 52.00p 53.50p 51.63p 53.00p 837155
31/10/2017 54.00p 56.00p 50.39p 52.75p 2537907
30/10/2017 58.00p 58.00p 56.00p 56.50p 402331
27/10/2017 58.00p 58.00p 56.21p 57.00p 341873
26/10/2017 56.50p 57.71p 56.15p 57.00p 275934
25/10/2017 57.50p 58.00p 56.31p 56.50p 1219013
24/10/2017 57.00p 58.00p 56.16p 57.25p 564266
23/10/2017 57.00p 59.45p 56.50p 57.50p 868529
20/10/2017 56.00p 58.50p 56.00p 58.25p 589857
19/10/2017 57.25p 58.91p 55.06p 57.00p 1254624
18/10/2017 60.00p 60.06p 57.00p 57.00p 577657
17/10/2017 59.50p 60.62p 57.75p 59.50p 659307
16/10/2017 57.00p 62.25p 56.70p 59.50p 1448774
13/10/2017 60.00p 60.00p 56.00p 57.25p 1528521
12/10/2017 61.00p 61.00p 58.25p 61.00p 467313
11/10/2017 64.25p 65.25p 59.75p 61.50p 640472
10/10/2017 59.00p 66.75p 59.00p 66.50p 1096762
09/10/2017 54.00p 61.00p 54.00p 59.50p 777299
06/10/2017 53.00p 54.75p 53.00p 54.25p 254599
05/10/2017 52.00p 53.00p 51.00p 53.00p 89211
04/10/2017 52.75p 53.25p 52.00p 53.25p 50035
03/10/2017 53.25p 53.25p 51.75p 52.00p 205433
02/10/2017 53.00p 53.00p 51.00p 51.50p 171338
29/09/2017 50.00p 53.00p 50.00p 50.75p 753042
28/09/2017 48.75p 50.00p 46.75p 50.00p 276178
27/09/2017 49.00p 49.75p 48.25p 49.50p 200559
26/09/2017 50.00p 50.00p 48.00p 49.50p 234606
25/09/2017 50.75p 51.00p 48.75p 49.50p 206141
22/09/2017 49.25p 50.75p 48.50p 50.00p 221561
21/09/2017 50.50p 51.25p 49.25p 49.25p 67963
20/09/2017 47.00p 51.25p 47.00p 51.00p 429590
19/09/2017 47.50p 48.50p 45.50p 47.00p 296898
18/09/2017 49.00p 49.50p 47.25p 48.00p 162918
15/09/2017 50.75p 52.00p 49.00p 49.50p 239735
14/09/2017 48.75p 56.00p 48.00p 51.00p 687239
13/09/2017 49.50p 51.25p 48.75p 50.00p 317679
12/09/2017 49.25p 49.75p 46.75p 49.00p 198884
11/09/2017 46.00p 49.00p 44.25p 47.50p 308776
08/09/2017 43.75p 48.00p 43.75p 46.50p 630287
07/09/2017 43.00p 43.50p 42.50p 42.75p 321054
06/09/2017 42.75p 44.00p 42.50p 44.00p 177974
05/09/2017 43.50p 44.50p 42.50p 44.00p 217693
04/09/2017 44.50p 44.50p 43.00p 43.50p 157831
01/09/2017 44.00p 44.50p 43.50p 44.50p 172128
31/08/2017 46.00p 46.00p 43.50p 44.00p 459339
30/08/2017 43.25p 45.50p 39.75p 44.25p 759753
29/08/2017 48.75p 48.75p 44.50p 45.25p 643988
25/08/2017 51.00p 52.00p 48.75p 50.50p 424600
24/08/2017 51.00p 52.00p 50.25p 51.75p 160080
23/08/2017 51.00p 52.00p 49.50p 50.75p 128288
22/08/2017 47.50p 52.00p 47.50p 50.50p 226048
21/08/2017 43.75p 50.00p 43.75p 48.75p 436744
18/08/2017 44.00p 46.00p 43.75p 46.00p 120332
17/08/2017 45.50p 46.00p 44.50p 46.00p 98630
16/08/2017 44.25p 46.00p 43.75p 46.00p 85035
15/08/2017 43.25p 44.75p 42.50p 44.75p 417526
14/08/2017 44.50p 45.00p 43.25p 44.00p 322691
11/08/2017 45.00p 46.75p 44.00p 44.00p 422208
10/08/2017 46.00p 46.75p 44.75p 45.38p 371709
09/08/2017 47.50p 48.00p 44.75p 46.25p 463102
08/08/2017 47.75p 47.75p 45.75p 45.75p 507317
07/08/2017 45.25p 47.50p 45.00p 47.50p 564371
04/08/2017 47.25p 47.25p 46.00p 46.75p 296072
03/08/2017 46.25p 47.25p 45.50p 46.75p 458646
02/08/2017 45.00p 47.00p 44.50p 46.00p 330039
01/08/2017 47.75p 47.75p 45.00p 45.50p 642226
31/07/2017 48.00p 48.00p 44.25p 46.50p 588190
28/07/2017 45.50p 47.25p 44.50p 46.00p 2314199
27/07/2017 45.00p 47.50p 44.50p 47.50p 410391
26/07/2017 50.00p 50.00p 45.00p 45.00p 549136
25/07/2017 42.75p 50.00p 40.25p 50.00p 1079944
24/07/2017 43.00p 47.25p 40.75p 41.25p 1681674
21/07/2017 47.00p 48.50p 41.75p 42.75p 1764562
20/07/2017 50.00p 50.50p 45.00p 46.50p 3060490
19/07/2017 50.25p 51.50p 49.50p 49.50p 1021185
18/07/2017 53.50p 54.50p 49.25p 49.75p 1678661
17/07/2017 53.50p 56.50p 51.00p 52.50p 1620142
14/07/2017 54.50p 63.00p 50.25p 52.00p 4982997
13/07/2017 47.00p 50.00p 47.00p 49.75p 298578
12/07/2017 49.00p 49.75p 47.00p 47.00p 209128
11/07/2017 50.00p 52.00p 46.25p 48.50p 309211
10/07/2017 50.00p 53.00p 49.25p 51.50p 346534
07/07/2017 51.00p 52.75p 51.00p 51.00p 256743
06/07/2017 51.00p 53.00p 50.75p 51.00p 216425
05/07/2017 52.50p 53.00p 51.00p 51.75p 272564
04/07/2017 53.25p 53.25p 51.50p 52.50p 33713
03/07/2017 51.25p 53.50p 50.25p 52.88p 70345
30/06/2017 51.25p 52.75p 50.25p 51.00p 130474
29/06/2017 50.00p 53.25p 50.00p 52.00p 74960
28/06/2017 54.00p 54.75p 48.75p 51.50p 540198
27/06/2017 56.75p 57.75p 54.00p 54.25p 255272
26/06/2017 56.75p 59.00p 56.75p 57.50p 81833
23/06/2017 55.00p 59.50p 55.00p 58.00p 158613
22/06/2017 57.00p 58.25p 55.50p 57.50p 263766
21/06/2017 54.00p 57.00p 54.00p 55.00p 228859
20/06/2017 55.25p 58.00p 54.25p 55.00p 432588
19/06/2017 57.50p 57.50p 55.50p 56.00p 196415
16/06/2017 57.25p 58.72p 56.25p 56.25p 451105
15/06/2017 56.50p 61.00p 56.50p 57.00p 848047
14/06/2017 55.00p 60.75p 55.00p 58.50p 1136220
13/06/2017 52.50p 58.00p 52.50p 57.00p 988926
12/06/2017 54.25p 56.00p 52.50p 54.00p 903190
09/06/2017 55.75p 56.00p 52.25p 54.75p 1520356
08/06/2017 51.00p 54.50p 51.00p 52.25p 1836965
07/06/2017 54.25p 57.25p 50.06p 53.50p 3012595
06/06/2017 59.75p 59.80p 54.00p 55.00p 2869836
05/06/2017 62.00p 62.94p 58.75p 59.75p 1647624
02/06/2017 63.00p 65.75p 61.50p 61.75p 824146
01/06/2017 66.00p 66.62p 63.25p 64.50p 1042220
31/05/2017 67.25p 68.25p 64.25p 66.00p 1416372
30/05/2017 68.00p 68.25p 65.75p 67.00p 1683258
26/05/2017 64.00p 68.50p 64.00p 65.75p 1124403
25/05/2017 66.00p 68.07p 64.75p 64.75p 889247
24/05/2017 68.75p 70.70p 66.16p 67.00p 1482407
23/05/2017 76.50p 76.50p 68.75p 69.50p 1646320
22/05/2017 73.50p 79.00p 71.79p 75.00p 3887788
19/05/2017 57.75p 73.28p 57.50p 71.25p 7324054
18/05/2017 55.50p 60.00p 55.50p 58.50p 950192
17/05/2017 57.00p 58.75p 52.75p 57.00p 2275960
16/05/2017 61.50p 62.13p 57.25p 58.00p 2350646
15/05/2017 62.50p 63.25p 61.50p 62.00p 1089303
12/05/2017 61.50p 63.25p 60.81p 63.25p 709860
11/05/2017 62.75p 63.00p 61.25p 61.50p 1364547
10/05/2017 68.00p 68.50p 59.75p 63.00p 2923119
09/05/2017 66.50p 70.00p 66.50p 68.00p 1124510
08/05/2017 66.50p 69.00p 66.50p 68.00p 1128190
05/05/2017 68.00p 69.06p 65.75p 67.50p 1280415
04/05/2017 69.00p 71.50p 68.00p 68.00p 500795
03/05/2017 69.00p 71.75p 68.81p 71.00p 602982
02/05/2017 74.00p 74.00p 70.00p 71.50p 485124
28/04/2017 68.00p 74.69p 68.00p 73.00p 842864
27/04/2017 70.00p 72.06p 67.50p 69.25p 754583
26/04/2017 69.00p 74.65p 69.00p 71.75p 759866
25/04/2017 69.00p 71.90p 67.05p 71.50p 782677
24/04/2017 69.50p 70.65p 65.50p 66.50p 1761562
21/04/2017 70.50p 72.00p 68.50p 69.75p 1302986
20/04/2017 69.75p 72.50p 68.30p 71.00p 706955
19/04/2017 71.00p 72.60p 68.00p 68.75p 886745
18/04/2017 71.00p 73.50p 70.75p 72.00p 1015588
13/04/2017 71.50p 74.75p 70.25p 73.00p 552717
12/04/2017 75.00p 75.00p 71.00p 71.75p 1403495
11/04/2017 75.00p 76.00p 73.00p 73.00p 1107578
10/04/2017 74.75p 76.25p 74.50p 75.50p 711524
07/04/2017 74.50p 77.75p 74.50p 76.75p 1135138
06/04/2017 75.50p 78.60p 74.75p 74.75p 1556203

*Close Price adjusted for both dividends and splits