Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/07/2012 7.63p 7.75p 7.58p 7.75p 0
09/07/2012 7.63p 7.63p 7.58p 7.63p 0
06/07/2012 7.63p 7.63p 7.58p 7.63p 2656
05/07/2012 7.50p 7.75p 7.50p 7.63p 4243
04/07/2012 7.50p 7.50p 7.50p 7.50p 25100
03/07/2012 7.25p 7.50p 7.25p 7.50p 26417
02/07/2012 6.88p 7.50p 6.88p 7.00p 202013
29/06/2012 6.88p 6.88p 6.65p 6.88p 3
28/06/2012 6.88p 7.25p 6.65p 6.88p 20003
27/06/2012 6.75p 7.18p 6.75p 6.88p 80000
26/06/2012 6.88p 7.00p 6.50p 6.75p 240000
25/06/2012 6.88p 7.00p 6.50p 6.88p 0
22/06/2012 7.00p 7.00p 6.50p 6.88p 41182
21/06/2012 7.25p 7.25p 6.88p 6.88p 65000
20/06/2012 7.25p 7.25p 7.00p 7.25p 0
19/06/2012 7.25p 7.25p 7.00p 7.25p 0
18/06/2012 7.25p 7.25p 7.00p 7.25p 0
15/06/2012 7.25p 7.25p 7.00p 7.25p 41977
14/06/2012 7.25p 7.25p 7.10p 7.25p 0
13/06/2012 7.25p 7.25p 7.10p 7.25p 130000
12/06/2012 7.25p 7.25p 7.10p 7.25p 160
11/06/2012 7.25p 7.25p 7.10p 7.25p 10000
08/06/2012 7.25p 7.70p 7.13p 7.25p 0
07/06/2012 7.13p 7.70p 7.13p 7.25p 175000
06/06/2012 7.25p 7.25p 6.79p 7.13p 30005
01/06/2012 7.25p 7.25p 7.00p 7.25p 52783
31/05/2012 7.25p 7.30p 7.03p 7.25p 0
30/05/2012 7.25p 7.30p 7.03p 7.25p 109000
29/05/2012 7.25p 7.30p 7.25p 7.25p 0
28/05/2012 7.25p 7.30p 7.25p 7.25p 0
25/05/2012 7.25p 7.30p 7.25p 7.25p 40000
24/05/2012 7.25p 7.25p 7.00p 7.25p 58599
23/05/2012 7.25p 7.25p 7.00p 7.25p 5739
22/05/2012 7.25p 7.49p 7.25p 7.25p 998469
21/05/2012 7.25p 7.50p 7.00p 7.25p 250000
18/05/2012 6.88p 7.25p 6.50p 7.25p 582135
17/05/2012 6.88p 6.88p 6.75p 6.88p 86000
16/05/2012 6.88p 6.88p 6.61p 6.88p 89436
15/05/2012 6.88p 6.88p 6.75p 6.88p 9375
14/05/2012 6.88p 6.90p 6.81p 6.88p 177000
11/05/2012 6.88p 7.00p 6.75p 6.88p 30062
10/05/2012 6.88p 7.00p 6.76p 6.88p 0
09/05/2012 7.00p 7.00p 6.76p 6.88p 12566
08/05/2012 7.00p 7.00p 6.75p 6.88p 433500
04/05/2012 7.00p 7.00p 6.63p 7.00p 133000
03/05/2012 7.00p 7.00p 6.75p 7.00p 38000
02/05/2012 7.00p 7.00p 6.88p 7.00p 172715
01/05/2012 7.38p 7.38p 6.65p 7.00p 36034
30/04/2012 7.38p 7.38p 7.36p 7.38p 0
27/04/2012 7.38p 7.38p 7.36p 7.38p 2000
26/04/2012 7.75p 7.75p 7.00p 7.38p 46689
25/04/2012 7.75p 7.75p 7.50p 7.75p 18695
24/04/2012 7.75p 7.75p 7.50p 7.75p 9309
23/04/2012 8.00p 8.00p 7.42p 7.75p 173000
20/04/2012 8.00p 8.00p 7.85p 8.00p 0
19/04/2012 8.00p 8.00p 7.85p 8.00p 23000
18/04/2012 8.00p 8.00p 7.86p 8.00p 45388
17/04/2012 7.88p 8.20p 7.88p 8.00p 78000
16/04/2012 8.00p 8.00p 7.75p 7.88p 55000
13/04/2012 8.00p 8.03p 8.00p 8.00p 0
12/04/2012 8.00p 8.03p 8.00p 8.00p 0
11/04/2012 8.00p 8.03p 8.00p 8.00p 1500
10/04/2012 8.13p 8.13p 7.75p 8.00p 257203
05/04/2012 8.13p 8.13p 8.00p 8.13p 676637
04/04/2012 8.25p 8.25p 8.00p 8.13p 243078
03/04/2012 8.13p 8.25p 7.25p 8.25p 978348
02/04/2012 8.38p 8.50p 8.00p 8.13p 695815
30/03/2012 8.38p 8.70p 8.00p 8.38p 212612
29/03/2012 8.88p 8.88p 8.50p 8.63p 735560
28/03/2012 8.88p 8.88p 8.50p 8.88p 652000
27/03/2012 9.00p 9.00p 8.50p 8.88p 305000
26/03/2012 9.00p 9.10p 8.50p 9.00p 102500
23/03/2012 9.00p 9.20p 8.50p 9.00p 159598
22/03/2012 9.00p 9.20p 8.50p 9.00p 42000
21/03/2012 8.63p 9.00p 8.38p 9.00p 73936
20/03/2012 8.63p 8.63p 8.25p 8.63p 198000
19/03/2012 8.50p 8.63p 8.50p 8.63p 0
16/03/2012 8.50p 8.50p 8.39p 8.50p 0
15/03/2012 8.50p 8.50p 8.39p 8.50p 130000
14/03/2012 8.50p 8.50p 8.00p 8.50p 91634
13/03/2012 8.63p 8.63p 7.75p 8.50p 225689
12/03/2012 8.75p 8.75p 8.25p 8.63p 65000
09/03/2012 8.75p 8.75p 8.25p 8.75p 46760
08/03/2012 8.75p 8.75p 8.50p 8.75p 123664
07/03/2012 7.50p 9.00p 7.50p 8.75p 1327066
06/03/2012 7.38p 7.75p 7.38p 7.50p 200000
05/03/2012 7.75p 7.75p 7.15p 7.38p 87451
02/03/2012 7.75p 7.84p 7.35p 7.75p 251190
01/03/2012 8.00p 8.00p 7.60p 7.75p 109322
29/02/2012 8.13p 8.13p 7.50p 8.00p 701102
28/02/2012 9.00p 9.00p 8.00p 8.13p 494158
27/02/2012 9.00p 9.00p 8.50p 9.00p 26197
24/02/2012 9.50p 9.50p 8.10p 8.75p 370862
23/02/2012 9.75p 9.75p 9.00p 9.50p 40359
22/02/2012 9.75p 9.75p 9.11p 9.75p 8000
21/02/2012 9.75p 10.00p 9.00p 9.75p 11759
20/02/2012 9.75p 9.75p 9.00p 9.75p 53665
17/02/2012 10.13p 10.13p 9.57p 9.75p 26000
16/02/2012 10.25p 10.25p 9.75p 10.13p 5519
15/02/2012 10.50p 10.50p 10.25p 10.25p 0
14/02/2012 10.50p 10.50p 10.29p 10.50p 0
13/02/2012 10.50p 10.50p 10.29p 10.50p 6435
10/02/2012 10.50p 10.50p 10.28p 10.50p 0
09/02/2012 10.50p 10.50p 10.28p 10.50p 2000
08/02/2012 10.50p 10.50p 10.28p 10.50p 0
07/02/2012 10.50p 10.50p 10.28p 10.50p 0
06/02/2012 10.50p 10.50p 10.28p 10.50p 27660
03/02/2012 10.63p 10.63p 10.35p 10.50p 13745
02/02/2012 10.63p 10.63p 10.32p 10.63p 0
01/02/2012 10.63p 10.63p 10.32p 10.63p 51309
31/01/2012 10.63p 10.63p 10.33p 10.63p 18000
30/01/2012 10.63p 10.63p 10.32p 10.63p 0
27/01/2012 10.63p 10.63p 10.32p 10.63p 27500
26/01/2012 10.63p 10.63p 10.55p 10.63p 3382
25/01/2012 10.63p 11.27p 9.75p 10.63p 0
24/01/2012 10.25p 11.27p 9.75p 10.63p 134129
23/01/2012 10.25p 10.25p 9.88p 10.25p 32000
20/01/2012 10.13p 10.25p 9.75p 10.25p 112000
19/01/2012 10.00p 10.13p 9.75p 10.13p 275000
18/01/2012 10.00p 10.00p 10.00p 10.00p 50000
17/01/2012 9.88p 11.00p 9.35p 10.00p 162921
16/01/2012 9.88p 9.88p 9.75p 9.88p 0
13/01/2012 9.75p 9.88p 9.75p 9.88p 9950
12/01/2012 10.13p 10.13p 9.00p 9.75p 232476
11/01/2012 10.50p 10.50p 10.00p 10.13p 32000
10/01/2012 10.50p 10.50p 10.00p 10.50p 4200
09/01/2012 10.25p 10.50p 10.25p 10.50p 100000
06/01/2012 10.25p 10.25p 9.75p 10.25p 140000
05/01/2012 10.25p 10.50p 10.25p 10.25p 0
04/01/2012 10.25p 10.50p 10.25p 10.25p 6000
03/01/2012 10.38p 10.38p 9.68p 10.25p 42400
30/12/2011 10.38p 10.75p 10.38p 10.38p 5000
29/12/2011 10.38p 10.38p 10.00p 10.38p 95000
28/12/2011 10.38p 10.38p 10.09p 10.38p 10000
23/12/2011 10.13p 10.20p 10.13p 10.13p 0
22/12/2011 10.13p 10.20p 10.13p 10.13p 13000
21/12/2011 10.13p 10.25p 10.02p 10.13p 60000
20/12/2011 10.00p 10.23p 10.00p 10.13p 61512
19/12/2011 11.00p 11.00p 10.00p 10.13p 125634
16/12/2011 10.88p 11.00p 10.51p 11.00p 36962
15/12/2011 10.88p 10.88p 10.54p 10.88p 12244
14/12/2011 10.88p 11.13p 10.84p 10.88p 0
13/12/2011 11.00p 11.13p 10.84p 11.00p 0
12/12/2011 11.13p 11.13p 10.84p 11.00p 104795
09/12/2011 10.38p 11.30p 10.38p 11.13p 374539
08/12/2011 9.63p 9.75p 9.30p 9.75p 109480
07/12/2011 9.63p 9.70p 9.35p 9.63p 48407
06/12/2011 9.63p 9.75p 9.30p 9.63p 80000
05/12/2011 9.13p 9.75p 9.00p 9.63p 170453
02/12/2011 9.13p 9.13p 8.58p 9.13p 598973
01/12/2011 10.13p 10.13p 9.00p 9.13p 698113
30/11/2011 10.25p 10.25p 10.00p 10.13p 55366
29/11/2011 10.38p 10.38p 10.24p 10.25p 16290
28/11/2011 10.50p 10.50p 10.25p 10.38p 65000
25/11/2011 10.50p 10.62p 10.50p 10.50p 85671
24/11/2011 10.63p 10.75p 10.33p 10.50p 46176
23/11/2011 10.50p 10.79p 10.00p 10.63p 753203
22/11/2011 10.50p 10.75p 10.50p 10.50p 72322
21/11/2011 10.63p 10.63p 9.00p 10.25p 455537
18/11/2011 10.50p 10.63p 10.00p 10.63p 105995
17/11/2011 10.50p 10.65p 10.00p 10.50p 45000
16/11/2011 10.50p 10.75p 10.00p 10.50p 494761
15/11/2011 11.63p 11.63p 11.38p 11.63p 7033
14/11/2011 11.63p 11.63p 11.63p 11.63p 200000
11/11/2011 11.63p 12.00p 11.38p 11.63p 110000
10/11/2011 11.63p 11.74p 11.38p 11.63p 0
09/11/2011 11.63p 11.74p 11.38p 11.63p 4429
08/11/2011 11.75p 12.00p 11.25p 11.63p 113375
07/11/2011 11.63p 11.90p 11.63p 11.75p 20291
04/11/2011 11.38p 12.00p 11.38p 11.63p 25000
03/11/2011 11.50p 11.50p 10.00p 11.38p 329218
02/11/2011 11.75p 11.75p 11.00p 11.50p 62601
01/11/2011 11.75p 12.00p 11.75p 11.75p 0
31/10/2011 12.00p 12.00p 11.75p 11.75p 13475
28/10/2011 12.00p 12.11p 11.80p 12.00p 0
27/10/2011 12.00p 12.11p 11.80p 12.00p 9934
26/10/2011 11.25p 12.00p 11.00p 12.00p 811500
25/10/2011 11.25p 11.25p 11.00p 11.25p 60000
24/10/2011 11.25p 11.75p 11.00p 11.25p 0
21/10/2011 11.75p 11.75p 11.00p 11.25p 60436
20/10/2011 11.75p 11.75p 11.50p 11.75p 10000
19/10/2011 12.00p 12.20p 11.75p 11.75p 0
18/10/2011 12.00p 12.20p 12.00p 12.00p 10000
17/10/2011 11.75p 12.00p 11.68p 12.00p 81100
14/10/2011 11.75p 11.88p 11.27p 11.75p 0
13/10/2011 11.88p 11.88p 11.27p 11.75p 147000
12/10/2011 11.88p 11.88p 11.25p 11.88p 109500
11/10/2011 11.25p 11.88p 11.00p 11.88p 0
10/10/2011 11.25p 11.25p 11.00p 11.25p 31177
07/10/2011 10.88p 11.38p 10.88p 11.25p 80000
06/10/2011 11.25p 11.25p 10.52p 10.88p 70000
05/10/2011 12.13p 12.13p 11.00p 11.25p 723277
04/10/2011 13.63p 13.63p 12.00p 12.13p 579231
03/10/2011 14.13p 14.13p 13.73p 13.88p 214244
30/09/2011 14.25p 14.25p 13.75p 14.13p 157942
29/09/2011 14.50p 14.50p 14.00p 14.25p 50000
28/09/2011 15.25p 15.25p 14.50p 14.50p 210536
27/09/2011 14.75p 15.00p 14.50p 14.62p 30000
26/09/2011 15.50p 15.55p 14.50p 14.75p 490255
23/09/2011 16.63p 16.63p 15.00p 15.50p 579754

*Close Price adjusted for both dividends and splits