Panthera Resources (PAT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/12/2021 13.00p 13.00p 12.00p 12.50p 81128
30/12/2021 13.00p 13.00p 12.55p 13.00p 14743
29/12/2021 13.00p 13.35p 12.50p 13.00p 70292
24/12/2021 13.00p 13.40p 12.51p 13.00p 11112
23/12/2021 12.50p 13.40p 12.50p 13.00p 45977
22/12/2021 13.00p 13.50p 12.10p 12.50p 82444
21/12/2021 13.00p 13.40p 13.00p 13.00p 7379
20/12/2021 13.50p 13.50p 12.50p 13.00p 321280
17/12/2021 14.00p 14.00p 13.50p 13.50p 36500
16/12/2021 14.00p 14.18p 13.50p 14.00p 42476
15/12/2021 14.00p 14.00p 13.50p 14.00p 117305
14/12/2021 15.00p 15.00p 13.50p 14.00p 110286
13/12/2021 15.50p 15.50p 14.50p 15.00p 78236
10/12/2021 14.75p 16.00p 14.35p 15.50p 493290
09/12/2021 15.75p 16.15p 14.15p 14.75p 846073
08/12/2021 14.50p 16.06p 14.10p 14.10p 473323
07/12/2021 15.00p 15.39p 14.00p 14.50p 358905
06/12/2021 14.50p 15.55p 14.01p 15.00p 218161
03/12/2021 13.00p 14.75p 12.95p 14.50p 198114
02/12/2021 13.00p 13.50p 12.75p 13.00p 298924
01/12/2021 13.25p 13.75p 12.50p 13.00p 216080
30/11/2021 13.25p 13.50p 13.00p 13.25p 225415
29/11/2021 13.00p 13.50p 12.00p 13.25p 318565
26/11/2021 14.13p 14.13p 13.00p 13.25p 193602
25/11/2021 14.00p 14.60p 13.74p 14.25p 375223
24/11/2021 13.75p 14.00p 13.50p 14.00p 110501
23/11/2021 14.00p 14.50p 13.50p 13.75p 102035
22/11/2021 15.75p 16.00p 13.00p 14.00p 602600
19/11/2021 16.00p 16.40p 14.50p 15.75p 768099
18/11/2021 14.75p 18.00p 14.26p 16.00p 2763577
17/11/2021 12.25p 15.50p 12.00p 14.50p 1501138
16/11/2021 12.25p 12.50p 12.01p 12.25p 442191
15/11/2021 11.50p 13.40p 11.50p 12.25p 562051
12/11/2021 10.50p 11.80p 10.50p 11.50p 425189
11/11/2021 10.25p 11.00p 10.00p 10.50p 418811
10/11/2021 10.25p 10.50p 9.75p 10.25p 145527
09/11/2021 10.25p 10.50p 10.00p 10.25p 214155
08/11/2021 10.75p 11.50p 10.00p 10.25p 215624
05/11/2021 11.00p 11.50p 10.50p 10.75p 68284
04/11/2021 11.50p 11.50p 10.55p 11.00p 123971
03/11/2021 11.50p 11.75p 11.01p 11.50p 36668
02/11/2021 11.00p 11.50p 11.00p 11.50p 117683
01/11/2021 11.50p 12.00p 10.15p 11.00p 344844
29/10/2021 10.00p 12.00p 10.00p 11.50p 962698
28/10/2021 10.25p 10.50p 9.50p 10.00p 148048
27/10/2021 10.25p 10.35p 10.00p 10.25p 35279
26/10/2021 10.50p 10.50p 10.00p 10.25p 40633
25/10/2021 10.50p 11.00p 10.00p 10.50p 243870
22/10/2021 10.75p 11.00p 10.00p 10.25p 252453
21/10/2021 10.75p 10.75p 10.50p 10.75p 112398
20/10/2021 10.75p 10.75p 10.00p 10.75p 107994
19/10/2021 10.75p 10.85p 10.75p 10.75p 866
18/10/2021 10.75p 10.75p 10.55p 10.75p 47498
15/10/2021 10.75p 11.00p 10.55p 10.75p 112925
14/10/2021 10.75p 11.00p 10.00p 10.75p 478830
13/10/2021 10.75p 10.98p 10.53p 10.75p 20621
12/10/2021 10.75p 10.98p 10.53p 10.75p 129476
11/10/2021 10.75p 10.90p 10.51p 10.75p 122172
08/10/2021 10.75p 10.85p 10.50p 10.75p 50313
07/10/2021 11.00p 11.13p 10.50p 10.75p 106520
06/10/2021 10.50p 11.00p 10.02p 11.00p 131884
05/10/2021 10.50p 10.79p 10.02p 10.50p 39522
04/10/2021 10.75p 11.00p 10.50p 10.50p 108132
01/10/2021 11.25p 11.50p 10.50p 10.75p 280976
30/09/2021 12.00p 12.10p 11.02p 11.25p 242895
29/09/2021 11.50p 11.80p 11.00p 11.25p 198063
28/09/2021 11.25p 12.00p 11.00p 11.00p 117617
27/09/2021 12.25p 12.25p 11.10p 12.00p 159866
24/09/2021 11.50p 12.34p 11.05p 12.25p 355595
23/09/2021 12.25p 12.50p 11.50p 11.50p 221232
22/09/2021 13.00p 13.35p 12.00p 12.25p 319600
21/09/2021 12.75p 13.50p 12.50p 13.00p 140337
20/09/2021 13.25p 13.50p 12.55p 12.75p 326090
17/09/2021 14.00p 14.50p 13.00p 13.25p 175869
16/09/2021 14.25p 14.50p 13.50p 14.00p 98077
15/09/2021 14.25p 14.88p 13.77p 14.25p 32374
14/09/2021 14.50p 15.45p 13.75p 14.25p 175299
13/09/2021 14.00p 14.37p 13.82p 14.00p 230796
10/09/2021 12.25p 15.00p 12.00p 14.00p 1281744
09/09/2021 12.50p 12.89p 12.03p 12.25p 245884
08/09/2021 13.00p 13.50p 12.25p 12.50p 129430
07/09/2021 13.25p 13.40p 13.00p 13.00p 184387
06/09/2021 13.75p 13.75p 13.00p 13.25p 307814
03/09/2021 14.00p 14.50p 13.00p 13.75p 177175
02/09/2021 14.75p 15.20p 13.88p 14.00p 208738
01/09/2021 14.75p 14.90p 14.15p 14.75p 60241
31/08/2021 14.50p 15.50p 14.10p 14.75p 89615
27/08/2021 14.25p 14.79p 13.65p 14.50p 108428
26/08/2021 13.75p 14.50p 13.75p 14.00p 67505
25/08/2021 13.25p 15.00p 12.90p 13.75p 614498
24/08/2021 13.50p 14.95p 13.00p 13.25p 443242
23/08/2021 13.50p 13.50p 12.65p 13.50p 110686
20/08/2021 13.50p 13.75p 13.00p 13.50p 36569
19/08/2021 13.50p 13.90p 13.00p 13.50p 107026
18/08/2021 13.50p 13.68p 13.16p 13.50p 39320
17/08/2021 13.75p 13.85p 13.00p 13.50p 122273
16/08/2021 14.25p 14.25p 13.50p 13.75p 73388
13/08/2021 14.50p 14.69p 14.00p 14.25p 84274
12/08/2021 14.50p 14.50p 14.00p 14.50p 78680
11/08/2021 15.00p 15.34p 14.00p 14.50p 149634
10/08/2021 15.00p 15.35p 14.70p 15.00p 24033
09/08/2021 15.00p 15.50p 14.60p 15.00p 188683
06/08/2021 13.50p 15.00p 13.33p 14.75p 261518
05/08/2021 13.50p 14.00p 13.30p 13.50p 35278
04/08/2021 13.50p 14.00p 13.05p 13.50p 110849
03/08/2021 14.00p 14.00p 13.00p 13.50p 58550
02/08/2021 14.50p 14.50p 13.50p 14.00p 133255
30/07/2021 14.50p 14.50p 14.34p 14.50p 70358
29/07/2021 14.50p 14.50p 14.00p 14.50p 89081
28/07/2021 14.50p 14.50p 14.05p 14.50p 35816
27/07/2021 14.50p 14.50p 14.05p 14.50p 39704
26/07/2021 14.50p 14.80p 14.20p 14.50p 162820
23/07/2021 14.50p 14.94p 14.15p 14.50p 70528
22/07/2021 14.50p 14.94p 14.13p 14.50p 57885
21/07/2021 14.50p 14.95p 14.08p 14.50p 93076
20/07/2021 14.50p 14.99p 14.15p 14.50p 20583
19/07/2021 15.00p 15.10p 13.58p 14.50p 112528
16/07/2021 15.75p 15.75p 14.50p 15.00p 204862
15/07/2021 16.50p 17.00p 15.50p 15.75p 399725
14/07/2021 16.50p 17.00p 15.50p 16.00p 128844
13/07/2021 16.25p 16.75p 16.01p 16.50p 179818
12/07/2021 17.25p 17.92p 16.00p 16.25p 507990
09/07/2021 17.75p 18.50p 16.79p 17.25p 800787
08/07/2021 17.50p 18.50p 16.00p 17.75p 1326092
07/07/2021 14.00p 19.00p 13.75p 17.50p 2978113
06/07/2021 13.25p 14.35p 13.25p 14.00p 845148
05/07/2021 12.38p 13.50p 12.25p 13.25p 813069
02/07/2021 12.63p 12.63p 12.01p 12.38p 187348
01/07/2021 12.75p 12.75p 12.25p 12.63p 148648
30/06/2021 12.75p 13.00p 12.00p 12.75p 493847
29/06/2021 12.00p 13.00p 11.75p 12.75p 558883
28/06/2021 11.63p 12.23p 11.51p 12.00p 119785
25/06/2021 11.25p 12.00p 11.16p 11.63p 76135
24/06/2021 11.25p 11.50p 11.03p 11.25p 250931
23/06/2021 12.13p 12.50p 11.10p 11.13p 572696
22/06/2021 12.00p 12.50p 11.75p 12.13p 298383
21/06/2021 12.63p 13.15p 11.75p 12.00p 443171
18/06/2021 12.50p 12.70p 12.26p 12.50p 31134
17/06/2021 13.12p 13.25p 12.25p 12.50p 499768
16/06/2021 13.63p 14.00p 13.00p 13.12p 331591
15/06/2021 13.88p 14.50p 13.04p 13.63p 602464
14/06/2021 14.25p 14.50p 13.75p 13.88p 99583
11/06/2021 14.25p 14.25p 14.00p 14.25p 152947
10/06/2021 14.62p 15.00p 13.51p 14.25p 640240
09/06/2021 13.88p 14.85p 13.88p 14.62p 348873
08/06/2021 13.75p 14.00p 13.15p 13.88p 805438
07/06/2021 13.25p 14.20p 12.75p 13.75p 1156306
04/06/2021 14.50p 14.75p 12.50p 13.25p 2147584
03/06/2021 16.50p 18.50p 12.00p 15.00p 4501772
02/06/2021 15.00p 17.00p 14.50p 15.20p 531815
01/06/2021 15.00p 16.00p 14.66p 15.00p 125969
28/05/2021 14.50p 15.80p 13.00p 15.00p 265799
27/05/2021 13.50p 13.50p 13.49p 13.50p 57281
26/05/2021 13.50p 13.50p 13.00p 13.50p 7838
25/05/2021 13.50p 13.50p 13.00p 13.50p 662
24/05/2021 13.50p 13.70p 13.00p 13.50p 86451
21/05/2021 13.50p 13.75p 13.00p 13.50p 10767
20/05/2021 14.00p 14.00p 13.00p 13.50p 5030
19/05/2021 14.00p 14.00p 13.02p 14.00p 18713
18/05/2021 14.00p 14.25p 13.02p 14.00p 37379
17/05/2021 14.00p 14.00p 13.10p 14.00p 79912
14/05/2021 14.50p 15.00p 13.00p 14.00p 63642
13/05/2021 14.50p 14.50p 12.65p 14.50p 231204
12/05/2021 14.25p 14.67p 14.00p 14.50p 183864
11/05/2021 13.50p 14.25p 13.06p 14.25p 135503
10/05/2021 13.50p 13.99p 13.05p 13.50p 145853
07/05/2021 14.00p 14.00p 13.00p 13.50p 105502
06/05/2021 13.50p 14.00p 13.00p 14.00p 124460
05/05/2021 14.00p 14.25p 13.00p 14.00p 119401
04/05/2021 14.00p 14.50p 13.00p 14.00p 218670
30/04/2021 14.00p 15.00p 13.00p 14.00p 75243
29/04/2021 14.50p 15.00p 13.00p 14.00p 84315
28/04/2021 14.50p 14.50p 14.00p 14.50p 13869
27/04/2021 14.50p 14.50p 14.00p 14.50p 19655
26/04/2021 14.50p 14.50p 14.00p 14.50p 58421
23/04/2021 14.50p 14.50p 14.05p 14.50p 84731
22/04/2021 14.50p 14.59p 14.01p 14.50p 104196
21/04/2021 14.50p 14.50p 14.00p 14.50p 27207
20/04/2021 14.50p 14.50p 14.00p 14.50p 128028
19/04/2021 14.50p 14.59p 14.00p 14.50p 16885
16/04/2021 15.00p 15.00p 13.00p 14.50p 112958
15/04/2021 15.00p 15.00p 13.91p 15.00p 146601
14/04/2021 14.00p 15.00p 13.50p 15.00p 581190
13/04/2021 14.00p 14.20p 13.11p 14.00p 34008
12/04/2021 13.00p 14.25p 13.00p 14.00p 278322
09/04/2021 13.00p 14.00p 12.00p 13.00p 406411
08/04/2021 13.00p 13.95p 12.00p 13.00p 119619
07/04/2021 13.00p 13.60p 12.02p 13.00p 135404
06/04/2021 12.00p 13.60p 11.02p 13.00p 275228
01/04/2021 10.50p 12.85p 10.28p 12.00p 200084
31/03/2021 11.00p 11.68p 10.00p 10.50p 280544
30/03/2021 12.00p 12.00p 10.00p 11.00p 335203
29/03/2021 12.00p 12.95p 11.20p 12.00p 105088
26/03/2021 12.00p 13.80p 11.00p 12.00p 370231
25/03/2021 13.00p 13.00p 11.10p 11.50p 231941
24/03/2021 13.50p 14.00p 12.00p 13.00p 191706
23/03/2021 12.00p 15.50p 11.60p 13.50p 281206
22/03/2021 13.25p 16.00p 13.00p 15.80p 509916
19/03/2021 14.00p 14.70p 11.50p 11.80p 595605
18/03/2021 15.00p 15.95p 13.30p 14.00p 293114

*Close Price adjusted for both dividends and splits