Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/09/2011 17.13p 17.13p 16.63p 16.63p 34834
21/09/2011 17.13p 17.63p 16.58p 17.13p 0
20/09/2011 17.63p 17.63p 16.58p 17.13p 147956
19/09/2011 17.75p 17.75p 17.25p 17.63p 75000
16/09/2011 17.75p 17.75p 17.50p 17.75p 0
15/09/2011 17.63p 17.75p 17.50p 17.75p 11000
14/09/2011 17.63p 17.99p 17.50p 17.63p 36100
13/09/2011 17.50p 17.99p 17.50p 17.63p 36100
12/09/2011 18.00p 18.00p 17.00p 17.50p 11100
09/09/2011 17.00p 18.00p 16.90p 18.00p 245233
08/09/2011 16.75p 17.00p 16.50p 17.00p 50000
07/09/2011 16.50p 16.75p 16.29p 16.75p 30000
06/09/2011 16.50p 16.83p 15.80p 16.50p 11519
05/09/2011 16.75p 17.00p 16.25p 16.50p 15779
02/09/2011 16.75p 16.75p 16.25p 16.75p 93000
01/09/2011 16.75p 16.75p 16.25p 16.75p 0
31/08/2011 16.37p 16.75p 16.25p 16.75p 105522
30/08/2011 16.37p 16.75p 15.93p 16.37p 469720
26/08/2011 15.63p 16.73p 15.63p 16.37p 230000
25/08/2011 15.63p 16.00p 15.56p 15.63p 138670
24/08/2011 16.25p 16.25p 15.50p 15.63p 225421
23/08/2011 16.00p 16.25p 15.75p 16.25p 33880
22/08/2011 16.75p 16.75p 15.50p 16.00p 74859
19/08/2011 16.75p 16.75p 16.50p 16.75p 17701
18/08/2011 16.88p 17.09p 16.50p 16.75p 35784
17/08/2011 15.75p 17.42p 15.50p 16.88p 806560
16/08/2011 15.75p 16.00p 15.50p 15.75p 205000
15/08/2011 15.50p 16.03p 15.50p 15.75p 98000
12/08/2011 15.75p 15.75p 15.00p 15.50p 34787
11/08/2011 15.75p 15.75p 14.75p 15.75p 445084
10/08/2011 16.50p 16.50p 15.50p 15.75p 11219
09/08/2011 16.63p 16.63p 16.25p 16.50p 28000
08/08/2011 17.25p 17.25p 16.30p 16.75p 10886
05/08/2011 17.63p 17.63p 16.25p 17.25p 338918
04/08/2011 18.25p 18.25p 17.00p 17.75p 215000
03/08/2011 18.25p 18.25p 17.67p 18.13p 25000
02/08/2011 18.25p 18.25p 18.10p 18.25p 74829
01/08/2011 18.25p 18.25p 18.00p 18.25p 11639
29/07/2011 18.25p 18.25p 17.80p 18.25p 5949
28/07/2011 18.38p 18.38p 18.00p 18.25p 316663
27/07/2011 18.38p 18.40p 18.30p 18.38p 28298
26/07/2011 18.38p 18.41p 18.03p 18.38p 101752
25/07/2011 18.38p 18.50p 18.22p 18.38p 278781
22/07/2011 18.38p 18.38p 18.26p 18.38p 105402
21/07/2011 18.50p 18.50p 18.25p 18.38p 2687531
20/07/2011 18.75p 18.75p 18.50p 18.50p 50000
19/07/2011 18.88p 18.88p 18.75p 18.75p 13221
18/07/2011 19.75p 19.75p 18.88p 18.88p 20353
15/07/2011 19.75p 19.75p 19.35p 19.75p 10000
14/07/2011 19.50p 19.75p 19.25p 19.75p 93462
13/07/2011 19.25p 19.50p 18.50p 19.50p 134000
12/07/2011 19.25p 19.25p 19.00p 19.25p 36571
11/07/2011 19.50p 19.90p 19.00p 19.25p 81210
08/07/2011 19.50p 19.65p 19.00p 19.50p 67615
07/07/2011 19.50p 19.50p 19.00p 19.50p 121693
06/07/2011 20.75p 20.83p 18.56p 19.37p 371738
05/07/2011 21.00p 21.15p 20.50p 20.75p 59645
04/07/2011 21.25p 21.25p 21.00p 21.00p 65657
01/07/2011 21.25p 21.25p 21.00p 21.25p 85000
30/06/2011 21.25p 21.25p 21.00p 21.25p 84318
29/06/2011 21.25p 21.35p 21.00p 21.25p 0
28/06/2011 21.25p 21.35p 21.00p 21.25p 85000
27/06/2011 21.25p 21.25p 21.02p 21.25p 15000
24/06/2011 21.25p 21.25p 20.50p 21.25p 56227
23/06/2011 21.25p 21.50p 21.20p 21.25p 122653
22/06/2011 21.50p 21.50p 21.00p 21.25p 131200
21/06/2011 22.88p 22.88p 21.00p 21.50p 45740
20/06/2011 22.88p 22.88p 21.01p 22.88p 60000
17/06/2011 22.88p 22.88p 22.50p 22.88p 18855
16/06/2011 23.75p 24.00p 22.47p 22.88p 96751
15/06/2011 23.63p 24.18p 23.00p 23.75p 114121
14/06/2011 23.75p 23.75p 23.00p 23.63p 64000
13/06/2011 24.00p 24.75p 23.40p 23.75p 104153
10/06/2011 22.50p 24.61p 22.50p 24.00p 343911
09/06/2011 22.25p 23.00p 22.25p 22.50p 73017
08/06/2011 22.00p 22.50p 22.00p 22.25p 128000
07/06/2011 22.00p 22.40p 22.00p 22.00p 5277
06/06/2011 21.50p 22.50p 21.00p 22.00p 337806
03/06/2011 21.50p 21.60p 21.00p 21.50p 9363
02/06/2011 21.50p 21.75p 20.75p 21.50p 0
01/06/2011 21.75p 21.75p 20.75p 21.50p 125968
31/05/2011 21.75p 21.80p 21.00p 21.75p 31667
27/05/2011 21.75p 21.75p 21.00p 21.75p 25000
26/05/2011 22.13p 22.13p 21.00p 21.75p 246494
25/05/2011 22.62p 22.62p 21.50p 22.13p 55533
24/05/2011 22.75p 22.75p 22.00p 22.62p 284695
23/05/2011 23.25p 23.25p 22.50p 22.75p 6440
20/05/2011 23.25p 24.00p 22.50p 23.25p 113580
19/05/2011 23.25p 23.25p 22.50p 23.25p 39168
18/05/2011 23.75p 23.75p 22.00p 23.25p 122053
17/05/2011 22.62p 24.00p 22.62p 23.75p 206422
16/05/2011 22.62p 23.00p 22.44p 22.62p 55871
13/05/2011 22.62p 22.62p 22.55p 22.62p 2123
12/05/2011 22.62p 22.89p 22.44p 22.62p 30550
11/05/2011 22.62p 22.86p 22.44p 22.62p 42000
10/05/2011 22.50p 23.00p 22.46p 22.62p 89383
09/05/2011 22.50p 22.75p 22.50p 22.50p 50751
06/05/2011 23.25p 23.25p 22.10p 22.50p 132574
05/05/2011 23.25p 23.50p 22.90p 23.25p 56000
04/05/2011 22.25p 24.00p 22.25p 23.25p 624655
03/05/2011 19.88p 22.74p 19.53p 22.25p 754764
28/04/2011 20.00p 20.00p 19.00p 19.88p 537100
27/04/2011 20.00p 20.00p 19.50p 20.00p 75465
26/04/2011 20.75p 20.75p 19.56p 20.00p 42776
21/04/2011 21.38p 21.45p 20.75p 20.75p 80459
20/04/2011 21.25p 21.57p 21.00p 21.38p 507669
19/04/2011 21.38p 22.00p 21.00p 21.25p 237004
18/04/2011 21.38p 21.38p 20.75p 21.38p 0
15/04/2011 21.38p 21.38p 20.75p 21.38p 5000
14/04/2011 21.50p 21.50p 21.00p 21.38p 93450
13/04/2011 21.75p 21.98p 21.00p 21.50p 34130
12/04/2011 22.25p 22.25p 21.25p 21.75p 25402
11/04/2011 22.88p 22.88p 21.00p 22.25p 83000
08/04/2011 23.00p 23.00p 22.25p 22.88p 79340
07/04/2011 23.00p 23.39p 22.50p 23.00p 147935
06/04/2011 23.38p 23.38p 22.75p 23.00p 69800
05/04/2011 23.63p 23.63p 23.00p 23.38p 73152
04/04/2011 23.88p 23.88p 23.00p 23.63p 133900
01/04/2011 24.12p 24.29p 23.00p 23.88p 79000
31/03/2011 24.63p 24.63p 23.00p 24.12p 147293
30/03/2011 25.00p 25.05p 24.00p 24.63p 48400
29/03/2011 24.25p 25.40p 24.08p 25.13p 518692
28/03/2011 24.12p 24.12p 23.75p 24.12p 50000
25/03/2011 24.12p 24.35p 23.95p 24.12p 31227
24/03/2011 24.12p 24.50p 24.08p 24.12p 61333
23/03/2011 23.75p 25.00p 23.40p 24.12p 507377
22/03/2011 23.75p 25.00p 23.00p 23.75p 0
21/03/2011 24.63p 25.00p 23.00p 23.75p 460586
18/03/2011 24.63p 25.00p 24.25p 24.63p 175533
17/03/2011 24.75p 25.06p 24.50p 24.63p 186414
16/03/2011 25.25p 25.25p 24.00p 24.75p 73338
15/03/2011 25.62p 25.62p 25.00p 25.25p 119949
14/03/2011 25.50p 26.01p 25.00p 25.62p 90076
11/03/2011 26.12p 26.12p 25.10p 25.50p 89997
10/03/2011 26.12p 26.12p 26.05p 26.12p 26631
09/03/2011 25.25p 26.50p 25.04p 26.12p 546133
08/03/2011 26.25p 26.12p 25.00p 25.25p 35835
07/03/2011 26.25p 26.25p 26.10p 26.25p 80107
04/03/2011 26.50p 27.00p 26.00p 26.25p 150305
03/03/2011 27.00p 27.00p 26.00p 26.50p 229520
02/03/2011 27.25p 27.75p 26.50p 27.00p 132198
01/03/2011 27.50p 27.65p 26.50p 27.25p 117358
28/02/2011 27.88p 27.95p 27.00p 27.63p 115254
25/02/2011 27.88p 27.88p 27.00p 27.88p 7593
24/02/2011 28.13p 28.08p 27.38p 27.88p 138209
23/02/2011 28.25p 28.35p 28.00p 28.13p 188000
22/02/2011 28.87p 29.00p 28.00p 28.25p 316944
21/02/2011 27.00p 29.50p 27.38p 28.87p 459624
18/02/2011 27.00p 27.40p 26.50p 27.00p 114816
17/02/2011 27.00p 27.40p 26.88p 27.00p 100000
16/02/2011 27.00p 27.00p 26.50p 27.00p 69000
15/02/2011 27.00p 27.00p 26.65p 27.00p 337258
14/02/2011 26.75p 27.13p 26.03p 27.00p 263581
11/02/2011 26.72p 26.75p 26.00p 26.75p 66400
10/02/2011 26.75p 27.48p 26.40p 27.00p 540403
09/02/2011 28.00p 28.00p 26.00p 27.25p 279145
08/02/2011 28.00p 28.50p 28.00p 28.25p 105000
07/02/2011 29.07p 29.07p 28.50p 28.75p 432600
04/02/2011 29.05p 29.25p 29.00p 29.25p 143949
03/02/2011 29.05p 29.25p 29.05p 29.25p 148150
02/02/2011 29.08p 29.25p 29.08p 29.25p 50118
01/02/2011 29.25p 29.25p 29.00p 29.25p 151940
31/01/2011 30.25p 32.00p 29.00p 29.25p 357800
28/01/2011 31.50p 36.00p 30.00p 30.25p 1682335
27/01/2011 28.00p 32.25p 28.00p 31.50p 1716617
26/01/2011 28.25p 28.25p 27.30p 28.00p 375000
25/01/2011 28.50p 28.75p 28.00p 28.25p 259065
24/01/2011 28.50p 28.92p 28.00p 28.50p 37034
21/01/2011 28.50p 28.70p 28.25p 28.50p 205000
20/01/2011 28.25p 30.00p 28.15p 28.50p 605084
19/01/2011 29.00p 29.43p 27.50p 28.25p 571273
18/01/2011 27.75p 30.50p 27.75p 29.00p 975017
17/01/2011 27.50p 29.00p 27.50p 27.75p 84750
14/01/2011 25.20p 27.50p 25.20p 27.00p 339007
13/01/2011 25.00p 26.50p 25.00p 25.75p 224000
12/01/2011 25.50p 26.43p 25.22p 25.75p 176678
11/01/2011 24.65p 25.25p 24.50p 25.25p 17678
10/01/2011 25.25p 26.00p 24.65p 25.25p 104694
07/01/2011 25.75p 25.75p 25.00p 25.25p 174989
06/01/2011 24.75p 26.25p 24.75p 25.75p 206599
05/01/2011 24.00p 26.50p 24.00p 24.75p 794116
04/01/2011 23.50p 24.00p 23.00p 24.00p 3850
31/12/2010 23.50p 23.50p 23.28p 23.50p 41319
30/12/2010 24.00p 24.00p 23.50p 23.50p 13087
29/12/2010 24.00p 24.00p 23.70p 24.00p 37801
24/12/2010 24.00p 24.00p 23.50p 24.00p 62000
23/12/2010 23.50p 23.75p 23.50p 23.75p 46493
22/12/2010 24.00p 24.00p 23.50p 23.50p 29320
21/12/2010 24.00p 24.00p 23.50p 24.00p 15041
20/12/2010 24.00p 24.36p 23.61p 24.00p 88083
17/12/2010 23.75p 24.00p 23.75p 24.00p 4168
16/12/2010 23.50p 24.10p 23.50p 23.75p 64617
15/12/2010 24.25p 24.50p 24.00p 24.00p 81826
14/12/2010 25.00p 25.65p 24.00p 24.25p 598123
13/12/2010 22.00p 25.00p 22.00p 25.00p 302863
10/12/2010 20.25p 23.00p 20.25p 22.00p 260372
09/12/2010 20.00p 20.50p 20.00p 20.25p 132531
08/12/2010 20.25p 20.35p 19.66p 20.00p 29463
07/12/2010 20.50p 20.84p 20.00p 20.25p 90720
06/12/2010 20.25p 20.98p 20.25p 20.50p 87963

*Close Price adjusted for both dividends and splits