Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/04/2017 78.50p 78.50p 76.25p 77.50p 795746
04/04/2017 75.25p 78.75p 75.20p 78.00p 1042168
03/04/2017 75.75p 79.00p 75.00p 75.00p 1444522
31/03/2017 79.00p 79.50p 76.00p 79.00p 993833
30/03/2017 76.00p 78.00p 75.00p 77.25p 833781
29/03/2017 76.50p 80.75p 76.50p 77.75p 844100
28/03/2017 76.75p 79.85p 75.25p 77.50p 1453609
27/03/2017 70.00p 76.50p 70.00p 74.75p 1086273
24/03/2017 72.50p 73.75p 70.00p 71.00p 847901
23/03/2017 72.25p 73.69p 70.00p 71.25p 1142809
22/03/2017 75.00p 75.12p 72.29p 74.75p 507680
21/03/2017 76.00p 76.00p 73.50p 73.50p 742833
20/03/2017 76.00p 76.00p 73.37p 75.25p 1011197
17/03/2017 75.50p 76.25p 73.50p 75.00p 1243575
16/03/2017 75.25p 75.69p 72.50p 74.50p 957719
15/03/2017 73.50p 75.00p 68.69p 72.50p 4366729
14/03/2017 83.00p 84.60p 75.25p 79.25p 1576435
13/03/2017 86.00p 86.75p 81.25p 84.00p 329202
10/03/2017 84.00p 86.50p 82.00p 84.00p 729084
09/03/2017 78.50p 88.06p 76.58p 85.25p 1715954
08/03/2017 75.00p 79.25p 74.25p 78.75p 1197660
07/03/2017 76.75p 77.25p 75.00p 75.75p 791218
06/03/2017 80.50p 83.00p 76.50p 77.00p 1303048
03/03/2017 84.75p 84.75p 80.71p 81.25p 1490174
02/03/2017 83.00p 86.50p 81.88p 86.00p 1082757
01/03/2017 90.50p 90.50p 82.19p 83.00p 1265824
28/02/2017 93.50p 93.50p 88.00p 88.00p 932340
27/02/2017 93.00p 95.00p 89.48p 93.00p 742138
24/02/2017 89.00p 92.75p 89.00p 91.00p 592779
23/02/2017 86.00p 91.25p 86.00p 89.50p 857001
22/02/2017 91.50p 91.50p 86.50p 86.50p 1231823
21/02/2017 92.00p 93.71p 89.50p 92.00p 1055574
20/02/2017 95.00p 95.00p 86.75p 90.00p 1508319
17/02/2017 94.00p 96.50p 91.44p 94.00p 759388
16/02/2017 94.50p 97.00p 94.00p 96.50p 707228
15/02/2017 92.00p 97.00p 92.00p 97.00p 945148
14/02/2017 89.00p 96.00p 86.81p 95.00p 1938276
13/02/2017 85.75p 88.62p 85.37p 86.75p 829503
10/02/2017 87.00p 87.30p 84.00p 84.50p 469177
09/02/2017 83.00p 87.25p 82.25p 86.00p 569531
08/02/2017 85.00p 85.00p 82.00p 84.50p 615732
07/02/2017 83.25p 84.75p 80.00p 83.75p 561316
06/02/2017 85.00p 85.00p 82.05p 83.75p 372678
03/02/2017 82.75p 84.75p 81.50p 84.25p 881306
02/02/2017 84.75p 84.75p 81.00p 81.50p 985431
01/02/2017 84.50p 86.00p 82.50p 83.00p 772828
31/01/2017 91.50p 91.50p 83.75p 84.25p 1005107
30/01/2017 80.00p 88.50p 80.00p 88.50p 1729148
27/01/2017 81.00p 84.05p 80.65p 82.00p 700727
26/01/2017 82.50p 83.86p 80.00p 81.25p 2169618
25/01/2017 78.00p 78.25p 76.00p 77.50p 748308
24/01/2017 79.25p 79.25p 75.38p 78.75p 695705
23/01/2017 80.50p 80.50p 77.00p 77.00p 618165
20/01/2017 81.75p 81.75p 77.25p 78.50p 677012
19/01/2017 78.75p 81.25p 77.00p 80.00p 1419631
18/01/2017 80.75p 82.50p 79.25p 80.00p 541408
17/01/2017 84.00p 84.00p 78.25p 79.50p 929302
16/01/2017 82.75p 84.56p 79.31p 81.25p 594288
13/01/2017 84.75p 84.75p 81.00p 81.50p 884755
12/01/2017 83.25p 85.50p 83.00p 83.00p 363056
11/01/2017 83.00p 87.00p 82.45p 84.50p 972975
10/01/2017 84.75p 84.75p 82.31p 83.25p 912243
09/01/2017 84.00p 86.75p 82.00p 83.00p 984316
06/01/2017 86.75p 87.25p 83.00p 86.75p 1237655
05/01/2017 88.75p 88.75p 82.00p 82.25p 2160275
04/01/2017 90.00p 99.61p 83.50p 85.00p 3844451
03/01/2017 82.75p 94.25p 81.00p 92.00p 3039243
30/12/2016 78.00p 83.25p 72.00p 80.00p 3213102
29/12/2016 66.75p 69.75p 65.25p 66.50p 1410949
28/12/2016 68.00p 68.00p 64.21p 64.50p 614976
23/12/2016 67.75p 67.75p 64.75p 64.75p 354810
22/12/2016 65.50p 67.25p 64.75p 66.00p 816286
21/12/2016 66.25p 68.75p 64.50p 65.00p 1620381
20/12/2016 67.75p 69.98p 66.00p 67.50p 744550
19/12/2016 71.25p 71.41p 67.81p 68.00p 663172
16/12/2016 69.00p 74.87p 66.50p 68.25p 1668019
15/12/2016 70.50p 70.50p 64.75p 65.25p 1459208
14/12/2016 72.25p 72.25p 68.25p 69.00p 1065438
13/12/2016 74.00p 74.50p 69.25p 70.50p 1180896
12/12/2016 71.75p 73.50p 68.00p 71.75p 1710617
09/12/2016 69.50p 72.50p 66.89p 68.50p 2085965
08/12/2016 76.50p 76.50p 70.25p 71.25p 1403931
07/12/2016 77.75p 77.75p 74.50p 75.75p 1115585
06/12/2016 75.75p 78.00p 73.00p 76.25p 2251598
05/12/2016 71.50p 76.75p 71.50p 76.25p 2029211
02/12/2016 65.00p 73.57p 64.87p 73.00p 2020564
01/12/2016 62.75p 70.37p 62.50p 65.50p 3262426
30/11/2016 69.75p 72.05p 61.00p 63.00p 5930321
29/11/2016 77.00p 77.00p 68.06p 70.50p 8206505
28/11/2016 92.50p 95.25p 91.00p 91.00p 809007
25/11/2016 93.75p 94.31p 90.50p 91.75p 1320537
24/11/2016 92.50p 97.50p 92.50p 94.75p 923531
23/11/2016 93.00p 100.00p 93.00p 93.00p 1833295
22/11/2016 96.00p 96.00p 91.33p 93.00p 842066
21/11/2016 92.75p 93.75p 90.00p 92.75p 634676
18/11/2016 90.75p 93.19p 90.25p 91.50p 597744
17/11/2016 97.75p 97.75p 90.50p 91.00p 652977
16/11/2016 96.75p 97.80p 92.78p 93.00p 882250
15/11/2016 92.75p 96.72p 91.93p 93.50p 924212
14/11/2016 89.25p 94.25p 87.45p 92.50p 1917246
11/11/2016 95.25p 97.27p 88.25p 90.00p 1192572
10/11/2016 88.50p 100.05p 87.94p 98.00p 1504691
09/11/2016 82.00p 91.00p 82.00p 89.25p 1066478
08/11/2016 88.75p 88.75p 83.25p 87.00p 1142505
07/11/2016 87.75p 88.75p 85.00p 85.75p 749711
04/11/2016 87.00p 88.00p 83.50p 84.50p 1727564
03/11/2016 93.75p 93.75p 85.16p 87.00p 1436512
02/11/2016 91.75p 94.50p 88.25p 88.75p 2431966
01/11/2016 97.25p 102.50p 93.50p 93.75p 1271451
31/10/2016 102.75p 102.75p 97.25p 97.50p 789898
28/10/2016 100.00p 101.94p 98.75p 100.00p 770465
27/10/2016 100.25p 104.50p 96.65p 100.00p 1528333
26/10/2016 102.75p 105.75p 100.42p 101.25p 1192249
25/10/2016 110.00p 113.50p 102.00p 104.75p 5204233
24/10/2016 99.00p 99.00p 94.75p 95.50p 1128655
21/10/2016 98.75p 98.75p 94.00p 96.75p 874843
20/10/2016 93.00p 98.75p 93.00p 93.50p 970750
19/10/2016 93.00p 97.31p 92.80p 95.75p 610445
18/10/2016 93.50p 97.09p 91.37p 95.00p 1210140
17/10/2016 93.50p 93.50p 91.37p 93.00p 375072
14/10/2016 97.50p 97.50p 89.41p 92.50p 900095
13/10/2016 99.50p 99.50p 93.06p 94.00p 859257
12/10/2016 97.00p 99.50p 95.69p 96.50p 538847
11/10/2016 102.00p 102.00p 95.50p 95.50p 602612
10/10/2016 100.00p 102.00p 97.50p 99.00p 756757
07/10/2016 98.50p 103.06p 98.37p 100.50p 889705
06/10/2016 103.75p 103.75p 98.75p 99.75p 683131
05/10/2016 95.00p 104.50p 95.00p 100.50p 1544510
04/10/2016 96.00p 99.02p 93.50p 98.00p 1388077
03/10/2016 98.00p 103.36p 93.56p 96.50p 2985465
30/09/2016 102.75p 105.00p 99.25p 102.00p 981027
29/09/2016 105.00p 105.50p 100.11p 104.25p 1739983
28/09/2016 100.00p 103.50p 96.44p 100.25p 2419208
27/09/2016 105.25p 105.25p 93.81p 103.00p 2804250
26/09/2016 105.00p 106.53p 101.00p 105.50p 1428223
23/09/2016 103.50p 107.81p 101.34p 106.50p 1078112
22/09/2016 105.25p 107.06p 103.25p 105.50p 1303429
21/09/2016 106.50p 109.31p 101.00p 105.50p 2405459
20/09/2016 113.00p 113.50p 105.50p 109.25p 3642443
19/09/2016 99.00p 115.50p 99.00p 113.00p 5516764
16/09/2016 93.50p 103.00p 93.50p 101.50p 5168201
15/09/2016 89.00p 95.00p 86.37p 94.75p 4466695
14/09/2016 85.50p 89.75p 82.88p 88.25p 3613176
13/09/2016 91.25p 93.25p 82.50p 83.25p 3707137
12/09/2016 83.00p 90.00p 78.14p 88.50p 3093325
09/09/2016 90.00p 91.25p 82.00p 84.75p 5516408
08/09/2016 96.00p 97.00p 86.11p 87.25p 4283310
07/09/2016 94.00p 97.10p 92.00p 95.25p 2814357
06/09/2016 89.25p 98.00p 87.75p 93.75p 6634479
05/09/2016 123.75p 129.89p 80.00p 89.75p 21091068
02/09/2016 137.00p 152.06p 135.00p 150.00p 2471041
01/09/2016 138.25p 138.25p 128.83p 136.50p 2019370
31/08/2016 142.50p 142.50p 136.00p 136.00p 1681227
30/08/2016 143.00p 145.75p 140.00p 142.50p 1081779
26/08/2016 147.00p 147.75p 139.69p 146.25p 1753641
25/08/2016 147.75p 148.00p 139.13p 143.75p 1374447
24/08/2016 147.25p 148.88p 142.50p 146.25p 843429
23/08/2016 153.25p 153.25p 146.50p 148.75p 470515
22/08/2016 155.25p 156.12p 145.25p 152.00p 925526
19/08/2016 155.00p 158.75p 153.25p 154.75p 646574
18/08/2016 153.25p 157.50p 152.00p 153.50p 510813
17/08/2016 157.75p 160.00p 145.75p 154.75p 1293933
16/08/2016 150.00p 158.75p 149.64p 156.50p 840042
15/08/2016 153.25p 158.31p 140.90p 151.25p 1654946
12/08/2016 159.75p 160.00p 154.99p 155.25p 494967
11/08/2016 158.25p 162.60p 152.75p 154.75p 1302743
10/08/2016 163.00p 163.00p 148.63p 159.50p 1303191
09/08/2016 172.00p 173.00p 157.50p 157.50p 1710877
08/08/2016 180.00p 180.00p 167.75p 171.50p 1127009
05/08/2016 183.00p 183.00p 175.00p 175.00p 673477
04/08/2016 177.50p 180.50p 175.00p 180.00p 701620
03/08/2016 178.00p 179.50p 171.80p 179.50p 1162813
02/08/2016 184.50p 185.31p 170.70p 176.00p 2251513
01/08/2016 169.75p 182.26p 166.81p 180.00p 1769934
29/07/2016 154.00p 175.00p 153.75p 175.00p 2230107
28/07/2016 145.50p 152.75p 145.50p 152.75p 976337
27/07/2016 144.00p 150.80p 140.78p 145.50p 1655586
26/07/2016 137.50p 143.75p 137.50p 141.50p 549840
25/07/2016 143.00p 143.50p 138.00p 140.00p 965968
22/07/2016 136.25p 144.00p 136.25p 144.00p 579897
21/07/2016 134.00p 137.75p 134.00p 136.00p 672360
20/07/2016 137.00p 138.75p 133.45p 137.00p 930704
19/07/2016 143.00p 143.90p 137.50p 138.25p 782665
18/07/2016 135.00p 136.50p 134.25p 134.25p 520551
15/07/2016 141.00p 145.56p 135.00p 136.00p 839047
14/07/2016 146.00p 147.13p 140.31p 141.50p 1285812
13/07/2016 140.00p 145.25p 136.19p 142.50p 944172
12/07/2016 138.25p 139.50p 134.38p 138.50p 702740
11/07/2016 129.75p 142.97p 129.75p 139.25p 1026857
08/07/2016 134.25p 134.25p 122.00p 131.00p 1561243
07/07/2016 130.00p 137.50p 130.00p 134.25p 718597
06/07/2016 133.00p 136.00p 122.75p 130.00p 2980578
05/07/2016 143.00p 144.00p 133.00p 133.00p 1196610
04/07/2016 147.25p 151.44p 140.75p 141.25p 620325
01/07/2016 146.50p 153.00p 146.50p 146.75p 618402
30/06/2016 154.75p 154.75p 145.50p 145.50p 1125891
29/06/2016 144.75p 153.99p 142.82p 151.50p 1018340
28/06/2016 140.00p 141.50p 138.25p 140.50p 1067695
27/06/2016 146.00p 153.50p 134.80p 136.00p 1262369
24/06/2016 143.00p 157.39p 130.00p 144.75p 1843692

*Close Price adjusted for both dividends and splits