Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/12/2010 19.75p 21.50p 19.50p 20.25p 481263
02/12/2010 20.25p 20.25p 19.00p 19.75p 90631
01/12/2010 20.25p 20.25p 20.00p 20.25p 48532
30/11/2010 20.50p 20.50p 20.00p 20.25p 175754
29/11/2010 20.25p 20.73p 19.50p 20.50p 146780
26/11/2010 20.50p 20.50p 20.00p 20.25p 56126
25/11/2010 20.50p 20.50p 20.05p 20.50p 10000
24/11/2010 21.25p 21.25p 20.50p 20.50p 18500
23/11/2010 21.25p 21.40p 20.50p 21.25p 175069
22/11/2010 21.50p 21.54p 20.10p 21.25p 209000
19/11/2010 21.50p 21.50p 20.98p 21.50p 234177
18/11/2010 21.00p 21.50p 20.36p 21.50p 46545
17/11/2010 22.75p 22.75p 20.40p 21.00p 390544
16/11/2010 22.75p 22.89p 22.00p 22.75p 4433
15/11/2010 22.75p 22.98p 22.00p 22.75p 105403
12/11/2010 23.50p 23.80p 22.00p 22.75p 230534
11/11/2010 20.75p 23.89p 20.70p 23.50p 711718
10/11/2010 20.25p 20.91p 20.00p 20.75p 448774
09/11/2010 21.25p 21.35p 19.50p 20.25p 462700
08/11/2010 25.50p 25.50p 21.00p 21.25p 536764
05/11/2010 20.25p 25.85p 20.25p 25.50p 1395336
04/11/2010 18.75p 20.50p 18.75p 20.25p 135000
03/11/2010 18.50p 18.75p 17.94p 18.75p 414807
02/11/2010 19.00p 19.00p 17.50p 18.50p 468896
01/11/2010 19.00p 19.50p 18.50p 19.00p 265097
29/10/2010 20.25p 20.25p 18.00p 19.00p 554759
28/10/2010 21.50p 21.50p 20.00p 20.25p 104949
27/10/2010 22.00p 22.00p 21.00p 21.50p 137751
26/10/2010 22.00p 22.00p 21.75p 22.00p 15545
25/10/2010 22.50p 22.50p 21.00p 22.00p 262000
22/10/2010 22.25p 22.50p 21.75p 22.50p 155431
21/10/2010 22.25p 22.25p 22.25p 22.25p 0
20/10/2010 22.50p 22.86p 22.25p 22.25p 4286
19/10/2010 22.50p 22.89p 22.00p 22.50p 73292
18/10/2010 23.50p 23.50p 21.50p 22.25p 197501
15/10/2010 24.00p 24.00p 23.00p 23.50p 110000
14/10/2010 24.25p 24.25p 23.58p 24.00p 81992
13/10/2010 24.50p 24.50p 24.00p 24.25p 98000
12/10/2010 25.50p 25.50p 24.05p 24.50p 56984
11/10/2010 25.50p 26.00p 25.00p 25.50p 215910
08/10/2010 27.00p 28.00p 25.08p 25.50p 174267
07/10/2010 27.50p 28.00p 26.25p 27.00p 199766
06/10/2010 26.75p 30.00p 26.24p 27.50p 893932
05/10/2010 24.25p 26.20p 24.00p 26.00p 385711
04/10/2010 24.75p 25.00p 24.00p 24.25p 89445
01/10/2010 24.50p 25.00p 24.12p 24.75p 50023
30/09/2010 24.50p 24.50p 24.50p 24.50p 0
29/09/2010 24.50p 24.95p 24.12p 24.50p 28333
28/09/2010 25.00p 25.25p 24.50p 24.50p 197575
27/09/2010 24.75p 25.25p 24.50p 25.00p 227180
24/09/2010 24.75p 25.00p 24.25p 24.75p 159948
23/09/2010 24.50p 24.90p 24.00p 24.75p 145340
22/09/2010 24.50p 24.50p 24.00p 24.50p 35000
21/09/2010 24.50p 24.50p 24.00p 24.50p 41700
20/09/2010 24.50p 24.75p 24.12p 24.50p 12000
17/09/2010 24.50p 24.50p 24.35p 24.50p 83400
16/09/2010 24.25p 25.00p 24.25p 24.50p 23822
15/09/2010 24.25p 24.50p 24.25p 24.25p 152
14/09/2010 24.25p 24.50p 24.23p 24.25p 8410
13/09/2010 24.00p 24.25p 23.00p 24.25p 65198
10/09/2010 24.00p 24.00p 23.00p 24.00p 3000
09/09/2010 24.50p 25.00p 24.00p 24.00p 74768
08/09/2010 24.75p 24.86p 24.50p 24.75p 47824
07/09/2010 24.75p 24.75p 24.71p 24.75p 20000
06/09/2010 25.00p 25.00p 24.71p 24.75p 76085
03/09/2010 25.00p 25.00p 25.00p 25.00p 0
02/09/2010 25.00p 25.00p 24.50p 25.00p 26169
01/09/2010 25.75p 25.75p 25.00p 25.00p 70000
31/08/2010 26.00p 26.00p 25.50p 25.75p 56300
27/08/2010 26.00p 26.00p 26.00p 26.00p 0
26/08/2010 26.00p 26.00p 25.50p 26.00p 5000
25/08/2010 26.25p 26.50p 26.00p 26.00p 196272
24/08/2010 26.50p 26.50p 25.95p 26.25p 115264
23/08/2010 26.25p 26.75p 25.75p 26.50p 90142
20/08/2010 26.75p 26.75p 26.05p 26.50p 124000
19/08/2010 25.00p 27.00p 25.00p 26.75p 135000
18/08/2010 25.00p 25.50p 24.90p 25.00p 37500
17/08/2010 25.00p 25.50p 24.85p 25.00p 19390
16/08/2010 24.00p 24.75p 23.60p 24.75p 55000
13/08/2010 24.25p 24.81p 23.80p 24.00p 12136
12/08/2010 24.50p 24.50p 24.25p 24.25p 0
11/08/2010 24.50p 24.50p 24.50p 24.50p 0
10/08/2010 24.25p 24.88p 24.25p 24.50p 255000
09/08/2010 24.00p 25.00p 23.90p 24.25p 201486
06/08/2010 23.00p 24.00p 23.00p 24.00p 68284
05/08/2010 23.00p 23.00p 23.00p 23.00p 0
04/08/2010 23.00p 23.00p 22.70p 23.00p 205485
03/08/2010 23.00p 23.00p 22.79p 23.00p 200586
02/08/2010 22.50p 23.25p 22.22p 23.00p 88600
30/07/2010 23.00p 23.00p 20.50p 22.50p 372856
29/07/2010 24.25p 25.00p 24.00p 24.50p 768769
28/07/2010 22.75p 24.50p 22.75p 24.25p 583058
27/07/2010 22.50p 23.00p 22.50p 22.75p 47001
26/07/2010 22.50p 22.50p 22.00p 22.50p 20000
23/07/2010 22.75p 22.75p 22.00p 22.50p 14047
22/07/2010 23.50p 23.50p 22.50p 22.75p 189500
21/07/2010 23.50p 23.50p 23.00p 23.50p 3000
20/07/2010 23.50p 23.50p 23.50p 23.50p 0
19/07/2010 23.50p 23.66p 23.00p 23.50p 40126
16/07/2010 23.50p 23.50p 23.13p 23.50p 25998
15/07/2010 23.50p 23.50p 23.30p 23.50p 2876
14/07/2010 23.50p 23.50p 23.00p 23.50p 83820
13/07/2010 23.50p 23.50p 23.25p 23.50p 17631
12/07/2010 23.50p 24.00p 23.13p 23.50p 101151
09/07/2010 23.50p 24.00p 23.27p 23.50p 202000
08/07/2010 23.50p 23.75p 23.00p 23.50p 550878
07/07/2010 23.75p 23.75p 23.00p 23.50p 521475
06/07/2010 23.25p 24.00p 23.00p 23.75p 930566
05/07/2010 23.50p 23.50p 22.60p 23.00p 260000
02/07/2010 24.00p 24.00p 23.25p 23.50p 155453
01/07/2010 24.00p 24.00p 23.50p 24.00p 11000
30/06/2010 24.00p 24.50p 23.75p 24.00p 67500
29/06/2010 24.00p 24.00p 23.75p 24.00p 29227
28/06/2010 24.00p 24.25p 23.50p 24.00p 294585
25/06/2010 24.00p 24.50p 23.63p 24.00p 90175
24/06/2010 24.00p 24.28p 23.50p 24.00p 207903
23/06/2010 24.00p 24.28p 24.00p 24.00p 6323
22/06/2010 23.50p 24.40p 23.29p 24.00p 1014902
21/06/2010 23.50p 24.00p 23.25p 23.50p 62150
18/06/2010 24.00p 24.00p 23.50p 23.50p 50000
17/06/2010 24.50p 24.50p 23.50p 24.00p 102081
16/06/2010 22.50p 24.85p 22.50p 24.50p 903724
15/06/2010 22.50p 23.00p 22.20p 22.50p 551292
14/06/2010 22.50p 23.00p 22.05p 22.50p 403765
11/06/2010 22.50p 22.50p 22.00p 22.50p 554506
10/06/2010 22.50p 22.50p 22.05p 22.50p 32500
09/06/2010 22.50p 23.00p 22.05p 22.50p 84015
08/06/2010 22.50p 22.50p 22.00p 22.50p 110614
07/06/2010 22.75p 22.75p 21.50p 22.50p 358749
04/06/2010 20.50p 23.00p 20.50p 22.75p 546962
03/06/2010 20.50p 21.00p 20.26p 20.50p 167341
02/06/2010 20.25p 20.50p 19.75p 20.50p 1559300
01/06/2010 20.75p 22.00p 19.00p 20.25p 1166619
28/05/2010 21.50p 21.50p 21.00p 21.25p 270000
27/05/2010 21.50p 21.50p 21.50p 21.50p 4570
26/05/2010 21.75p 22.00p 21.00p 21.50p 221999
25/05/2010 22.00p 22.00p 21.00p 22.00p 383919
24/05/2010 21.75p 22.00p 21.74p 22.00p 96150
21/05/2010 23.00p 23.00p 21.50p 21.75p 153771
20/05/2010 23.25p 23.25p 23.00p 23.25p 30000
19/05/2010 23.50p 23.50p 23.00p 23.25p 57200
18/05/2010 23.75p 23.75p 23.40p 23.50p 45669
17/05/2010 24.25p 24.25p 22.13p 23.75p 93990
14/05/2010 24.25p 24.25p 24.00p 24.25p 25182
13/05/2010 25.00p 25.00p 23.75p 24.25p 257167
12/05/2010 25.50p 26.00p 25.00p 25.00p 308697
11/05/2010 26.75p 26.75p 25.00p 25.50p 208550
10/05/2010 26.75p 26.80p 25.50p 26.75p 199652
07/05/2010 27.25p 27.25p 26.00p 26.75p 35145
06/05/2010 27.25p 27.25p 26.52p 27.25p 101794
05/05/2010 28.00p 28.00p 26.50p 27.25p 214755
04/05/2010 29.75p 30.00p 27.50p 28.00p 279794
30/04/2010 28.00p 30.00p 27.60p 29.75p 803648
29/04/2010 27.75p 28.50p 27.00p 28.00p 116862
28/04/2010 27.50p 28.00p 27.01p 27.75p 151363
27/04/2010 26.75p 27.58p 26.75p 27.50p 234789
26/04/2010 26.75p 27.00p 26.63p 26.75p 54601
23/04/2010 27.25p 27.25p 26.75p 26.75p 202500
22/04/2010 27.25p 27.50p 27.00p 27.25p 13500
21/04/2010 27.00p 27.25p 26.61p 27.25p 38356
20/04/2010 27.00p 27.25p 26.50p 27.00p 189723
19/04/2010 29.00p 29.00p 27.25p 27.25p 325197
16/04/2010 28.00p 29.50p 28.00p 29.00p 209210
15/04/2010 27.75p 28.00p 27.50p 27.75p 338000
14/04/2010 27.75p 27.75p 27.00p 27.75p 206000
13/04/2010 27.75p 27.75p 27.00p 27.75p 399000
12/04/2010 27.75p 27.75p 27.00p 27.50p 705000
09/04/2010 28.75p 29.50p 27.25p 27.75p 272000
08/04/2010 29.00p 29.00p 28.00p 29.00p 431343
07/04/2010 28.75p 29.50p 28.00p 29.00p 129000
06/04/2010 26.75p 28.80p 26.63p 28.75p 403356
01/04/2010 26.25p 26.88p 26.00p 26.75p 256719
31/03/2010 26.25p 26.48p 26.01p 26.25p 76099
30/03/2010 26.75p 27.00p 26.00p 26.25p 450389
29/03/2010 29.00p 29.00p 26.25p 26.75p 393036
26/03/2010 29.75p 29.75p 28.13p 29.00p 76223
25/03/2010 30.25p 30.25p 28.50p 29.75p 211742
24/03/2010 30.50p 30.50p 29.00p 30.50p 116250
23/03/2010 31.50p 31.70p 30.00p 30.50p 81365
22/03/2010 32.00p 32.15p 31.00p 31.50p 239598
19/03/2010 32.00p 32.25p 31.50p 32.00p 421574
18/03/2010 31.25p 32.37p 31.25p 32.00p 213880
17/03/2010 31.25p 31.50p 31.00p 31.25p 265417
16/03/2010 32.00p 32.00p 31.00p 31.25p 1048763
15/03/2010 30.50p 32.50p 30.50p 32.00p 1849716
12/03/2010 29.25p 31.00p 29.10p 30.50p 188455
11/03/2010 30.00p 30.00p 28.55p 29.25p 375914
10/03/2010 29.75p 30.70p 29.55p 29.75p 343306
09/03/2010 28.00p 30.00p 28.00p 29.75p 142431
08/03/2010 29.75p 29.75p 27.12p 28.00p 896187
05/03/2010 29.25p 30.75p 28.75p 30.75p 868303
04/03/2010 28.00p 29.00p 27.85p 29.00p 508777
03/03/2010 27.75p 28.25p 27.75p 27.75p 357000
02/03/2010 27.50p 28.00p 27.50p 27.75p 351969
01/03/2010 27.75p 28.00p 27.15p 27.50p 599726
26/02/2010 25.50p 28.00p 25.00p 27.75p 934041
25/02/2010 25.50p 26.00p 24.69p 25.50p 474858
24/02/2010 27.75p 28.25p 25.50p 25.50p 441506
23/02/2010 27.50p 28.00p 26.50p 27.50p 233000
22/02/2010 28.00p 28.00p 27.00p 27.50p 248299

*Close Price adjusted for both dividends and splits