Panthera Resources (PAT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/03/2021 15.00p 16.00p 14.00p 15.00p 248068
16/03/2021 15.00p 19.00p 14.10p 15.00p 722035
15/03/2021 19.00p 19.95p 17.02p 18.00p 201590
12/03/2021 20.00p 20.19p 18.00p 19.00p 125349
11/03/2021 20.00p 21.00p 19.00p 20.00p 249048
10/03/2021 20.00p 20.30p 19.50p 20.00p 67981
09/03/2021 20.00p 20.70p 19.00p 20.00p 78801
08/03/2021 20.00p 20.98p 19.00p 20.00p 66289
05/03/2021 21.00p 22.00p 19.00p 20.00p 90275
04/03/2021 21.00p 22.00p 19.00p 21.00p 173982
03/03/2021 21.00p 21.22p 20.00p 21.00p 66690
02/03/2021 21.00p 21.77p 20.00p 21.00p 28417
01/03/2021 21.00p 22.00p 20.00p 21.00p 169438
26/02/2021 18.00p 21.00p 17.00p 20.60p 397619
25/02/2021 17.50p 19.00p 17.00p 17.00p 111797
24/02/2021 17.50p 19.00p 17.00p 18.00p 116321
23/02/2021 18.00p 18.30p 17.00p 17.50p 104957
22/02/2021 18.00p 18.98p 16.00p 18.00p 460860
19/02/2021 19.00p 20.00p 17.00p 17.50p 868497
18/02/2021 19.00p 20.00p 17.50p 19.50p 329076
17/02/2021 19.50p 21.00p 18.00p 18.50p 764379
16/02/2021 21.00p 21.59p 18.00p 19.50p 393418
15/02/2021 21.50p 22.00p 20.00p 21.00p 236569
12/02/2021 22.00p 23.00p 21.00p 21.50p 73434
11/02/2021 23.00p 24.00p 21.00p 22.00p 40716
10/02/2021 24.50p 25.00p 22.00p 23.00p 83553
09/02/2021 25.00p 26.00p 23.00p 24.50p 79186
08/02/2021 25.00p 26.00p 23.00p 23.80p 110882
05/02/2021 26.00p 27.00p 23.00p 25.00p 348416
04/02/2021 23.00p 26.70p 22.30p 26.00p 282481
03/02/2021 21.00p 23.90p 21.00p 22.20p 120368
02/02/2021 22.00p 22.00p 20.20p 21.00p 190567
01/02/2021 23.00p 24.00p 21.00p 22.00p 133245
29/01/2021 23.00p 23.38p 22.00p 23.00p 152612
28/01/2021 23.00p 24.00p 21.00p 21.20p 110319
27/01/2021 22.00p 24.00p 21.02p 22.00p 162384
26/01/2021 22.00p 23.20p 21.00p 22.00p 133421
25/01/2021 24.00p 25.00p 21.00p 22.00p 497188
22/01/2021 24.00p 25.00p 23.00p 24.00p 285433
21/01/2021 26.00p 26.00p 20.75p 24.20p 957831
20/01/2021 29.50p 30.48p 26.00p 26.00p 385282
19/01/2021 29.50p 31.60p 28.00p 29.50p 191445
18/01/2021 33.50p 34.85p 28.10p 29.50p 594939
15/01/2021 34.00p 36.00p 33.00p 33.20p 275235
14/01/2021 36.50p 39.00p 32.50p 34.00p 451214
13/01/2021 32.00p 39.00p 31.15p 36.50p 828695
12/01/2021 29.00p 33.00p 28.00p 32.00p 515310
11/01/2021 32.00p 32.00p 27.02p 30.00p 746414
08/01/2021 35.00p 35.00p 31.00p 33.00p 341364
07/01/2021 37.00p 38.00p 34.00p 35.80p 333761
06/01/2021 38.00p 39.00p 36.00p 37.00p 480862
05/01/2021 34.00p 39.00p 31.60p 35.00p 624586
04/01/2021 33.00p 35.00p 33.00p 34.00p 338314
31/12/2020 34.00p 34.98p 32.50p 33.00p 245154
30/12/2020 33.00p 35.00p 31.00p 34.00p 294471
24/12/2020 34.00p 35.00p 30.00p 33.00p 554232
23/12/2020 28.50p 36.00p 28.50p 34.00p 1798302
22/12/2020 22.00p 29.00p 22.00p 28.50p 1070300
21/12/2020 18.00p 24.00p 18.00p 22.00p 897603
18/12/2020 18.50p 19.00p 17.10p 17.10p 346606
17/12/2020 20.00p 20.90p 18.00p 18.50p 214112
16/12/2020 21.00p 21.75p 19.00p 20.00p 296072
15/12/2020 21.00p 21.50p 20.00p 20.50p 348067
14/12/2020 21.50p 21.75p 19.10p 21.00p 282630
11/12/2020 22.50p 24.00p 21.10p 21.50p 590912
10/12/2020 29.00p 29.90p 18.93p 21.50p 2038069
09/12/2020 24.00p 30.00p 22.00p 28.00p 1762843
08/12/2020 18.00p 25.00p 18.00p 23.60p 1324312
07/12/2020 19.00p 20.00p 17.55p 18.00p 674798
04/12/2020 19.00p 21.00p 17.00p 20.00p 1003326
03/12/2020 17.00p 23.50p 16.50p 22.00p 2478356
02/12/2020 15.25p 20.70p 15.25p 18.50p 2394028
01/12/2020 15.25p 16.00p 12.25p 14.90p 750465
30/11/2020 12.50p 16.95p 12.00p 16.00p 1421943
27/11/2020 11.00p 12.99p 10.38p 12.50p 562237
26/11/2020 11.50p 11.99p 10.30p 11.00p 177708
25/11/2020 11.25p 12.00p 10.60p 11.50p 540552
24/11/2020 10.75p 11.90p 10.50p 11.25p 486843
23/11/2020 9.00p 10.95p 8.50p 10.50p 443997
20/11/2020 9.00p 9.70p 8.40p 9.00p 53382
19/11/2020 9.25p 11.00p 8.53p 9.00p 622571
18/11/2020 8.75p 9.45p 8.38p 9.00p 61893
17/11/2020 8.75p 9.50p 8.25p 8.75p 14129
16/11/2020 9.50p 9.50p 9.00p 9.25p 128093
13/11/2020 9.50p 9.90p 9.00p 9.50p 464528
12/11/2020 10.50p 10.50p 9.28p 9.50p 56547
10/11/2020 10.00p 10.50p 9.51p 10.20p 311850
09/11/2020 10.50p 11.40p 9.51p 9.75p 398383
06/11/2020 10.50p 11.00p 10.00p 10.50p 392782
05/11/2020 10.75p 11.20p 10.00p 10.50p 521833
04/11/2020 9.75p 11.18p 9.75p 10.75p 307833
03/11/2020 10.75p 10.99p 9.00p 9.75p 228473
02/11/2020 11.50p 12.31p 10.50p 10.75p 183169
30/10/2020 11.25p 11.81p 10.58p 11.50p 161989
29/10/2020 12.75p 13.20p 10.52p 11.25p 263816
28/10/2020 13.00p 13.73p 10.88p 11.25p 223462
27/10/2020 14.00p 14.50p 12.33p 13.00p 849367
26/10/2020 10.75p 13.93p 8.52p 13.50p 2459303
23/10/2020 10.00p 11.43p 8.78p 10.75p 1181885
22/10/2020 13.75p 13.85p 9.00p 10.00p 1930793
21/10/2020 18.25p 18.25p 13.25p 13.75p 1872042
20/10/2020 11.50p 19.90p 10.76p 18.25p 6192190
19/10/2020 6.50p 13.97p 6.50p 10.75p 2613658
16/10/2020 6.00p 6.98p 6.00p 6.50p 71977
15/10/2020 6.00p 6.45p 5.65p 6.00p 51757
14/10/2020 5.50p 6.48p 5.50p 6.00p 93410
13/10/2020 5.50p 5.50p 5.50p 5.50p 0
12/10/2020 5.50p 5.98p 5.15p 5.50p 50914
09/10/2020 5.00p 5.50p 5.00p 5.50p 291961
08/10/2020 5.00p 5.23p 5.00p 5.00p 5030
07/10/2020 5.00p 5.00p 5.00p 5.00p 0
06/10/2020 5.00p 5.35p 4.58p 5.00p 487955
05/10/2020 5.12p 5.12p 4.51p 4.75p 265302
02/10/2020 5.25p 5.30p 4.75p 5.12p 157133
01/10/2020 5.25p 5.44p 5.00p 5.25p 34000
30/09/2020 5.25p 5.25p 5.25p 5.25p 29998
29/09/2020 5.50p 5.88p 5.01p 5.25p 10988
28/09/2020 5.25p 5.50p 5.25p 5.50p 0
25/09/2020 5.10p 5.48p 4.75p 5.25p 254819
24/09/2020 4.85p 5.10p 4.85p 5.10p 37709
23/09/2020 4.85p 4.90p 4.85p 4.85p 30000
22/09/2020 4.85p 4.91p 4.71p 4.85p 18235
21/09/2020 4.85p 4.85p 4.71p 4.85p 250
18/09/2020 4.85p 4.85p 4.85p 4.85p 0
17/09/2020 4.75p 4.90p 4.75p 4.85p 100000
16/09/2020 4.75p 4.98p 4.75p 4.75p 34000
15/09/2020 4.75p 4.75p 4.75p 4.75p 0
14/09/2020 4.75p 4.88p 4.50p 4.75p 14944
11/09/2020 4.75p 4.80p 4.75p 4.75p 100000
10/09/2020 4.75p 4.75p 4.75p 4.75p 0
09/09/2020 4.75p 4.93p 4.50p 4.75p 23883
08/09/2020 4.75p 5.24p 4.55p 4.75p 176895
07/09/2020 5.00p 5.00p 4.51p 4.75p 3333
04/09/2020 4.75p 4.94p 4.75p 4.75p 16245
03/09/2020 4.75p 4.75p 4.75p 4.75p 0
02/09/2020 4.75p 4.94p 4.75p 4.75p 6530
01/09/2020 4.50p 4.97p 4.50p 4.75p 175911
28/08/2020 4.50p 4.50p 4.01p 4.50p 50000
27/08/2020 4.50p 4.50p 4.50p 4.50p 0
26/08/2020 4.50p 4.50p 4.50p 4.50p 0
25/08/2020 4.50p 4.50p 4.50p 4.50p 0
24/08/2020 4.50p 4.50p 4.50p 4.50p 0
21/08/2020 4.50p 4.50p 4.50p 4.50p 0
20/08/2020 4.50p 4.50p 4.50p 4.50p 0
19/08/2020 4.50p 4.50p 4.05p 4.50p 858
18/08/2020 4.50p 4.50p 4.05p 4.50p 7819
17/08/2020 4.50p 4.50p 4.50p 4.50p 0
14/08/2020 5.15p 5.15p 4.50p 4.50p 250000
13/08/2020 5.15p 5.15p 4.80p 5.15p 9422
12/08/2020 5.15p 5.25p 5.15p 5.15p 15000
11/08/2020 5.15p 5.15p 5.15p 5.15p 0
10/08/2020 5.15p 5.15p 5.15p 5.15p 0
07/08/2020 5.15p 5.29p 4.80p 5.15p 56000
06/08/2020 4.70p 5.30p 4.70p 5.15p 231680
05/08/2020 4.40p 4.70p 4.40p 4.70p 37859
04/08/2020 4.40p 4.40p 4.40p 4.40p 0
03/08/2020 4.40p 4.40p 4.30p 4.40p 25000
31/07/2020 4.40p 4.40p 4.40p 4.40p 0
30/07/2020 4.40p 4.43p 4.30p 4.40p 85485
29/07/2020 4.40p 4.40p 4.40p 4.40p 0
28/07/2020 4.40p 4.40p 4.00p 4.40p 34679
27/07/2020 4.65p 4.65p 4.28p 4.40p 17161
24/07/2020 4.65p 4.65p 4.65p 4.65p 0
23/07/2020 4.75p 4.75p 4.50p 4.65p 25000
22/07/2020 5.00p 5.15p 4.50p 4.75p 57766
21/07/2020 4.75p 4.75p 4.50p 4.75p 20270
20/07/2020 4.75p 4.75p 4.50p 4.75p 28050
17/07/2020 4.75p 4.75p 4.05p 4.75p 27000
16/07/2020 4.75p 4.88p 4.75p 4.75p 100000
15/07/2020 4.75p 4.75p 4.75p 4.75p 0
14/07/2020 4.75p 4.75p 4.75p 4.75p 0
13/07/2020 4.75p 4.75p 4.75p 4.75p 0
10/07/2020 4.75p 4.75p 4.55p 4.75p 253134
09/07/2020 4.75p 4.94p 4.75p 4.75p 10000
08/07/2020 4.75p 4.75p 4.50p 4.75p 2430
07/07/2020 4.75p 4.75p 4.50p 4.75p 30450
06/07/2020 4.75p 4.94p 4.75p 4.75p 10173
03/07/2020 4.75p 4.94p 4.75p 4.75p 10000
02/07/2020 4.75p 4.75p 4.75p 4.75p 0
01/07/2020 4.75p 4.75p 4.75p 4.75p 0
29/06/2020 4.75p 4.75p 4.50p 4.75p 5999
26/06/2020 4.75p 4.75p 4.75p 4.75p 0
25/06/2020 4.75p 4.75p 4.50p 4.75p 29644
24/06/2020 5.15p 5.15p 4.50p 4.75p 45607
23/06/2020 5.15p 5.15p 4.80p 5.15p 100000
22/06/2020 5.15p 5.49p 5.15p 5.15p 14450
19/06/2020 4.75p 5.15p 4.75p 5.15p 74332
18/06/2020 4.75p 4.75p 4.75p 4.75p 0
17/06/2020 4.75p 4.75p 4.53p 4.75p 26687
16/06/2020 4.75p 4.90p 4.55p 4.75p 36849
15/06/2020 4.75p 4.75p 4.75p 4.75p 0
11/06/2020 4.75p 4.75p 4.75p 4.75p 0
10/06/2020 4.75p 4.75p 4.75p 4.75p 0
09/06/2020 4.75p 4.75p 4.75p 4.75p 0
08/06/2020 4.75p 4.75p 4.55p 4.75p 731
05/06/2020 4.75p 4.75p 4.55p 4.75p 6814
04/06/2020 4.75p 4.95p 4.75p 4.75p 24000
03/06/2020 4.75p 4.75p 4.75p 4.75p 0
02/06/2020 4.75p 5.00p 4.53p 4.75p 38552
01/06/2020 4.75p 5.00p 4.75p 4.75p 5750

*Close Price adjusted for both dividends and splits