Panther Metals (PALM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Panther Metals

Date Open High Low Close* Volume
11/07/2022 173.75p 178.50p 162.50p 168.75p 16307
08/07/2022 177.50p 180.00p 162.50p 173.75p 4231
07/07/2022 180.00p 180.00p 177.50p 177.50p 200
06/07/2022 180.00p 182.50p 177.75p 180.00p 384
05/07/2022 180.00p 180.00p 175.00p 180.00p 2482
04/07/2022 180.00p 180.65p 177.50p 180.00p 928
01/07/2022 181.25p 182.50p 179.00p 180.00p 4805
30/06/2022 188.75p 188.75p 177.50p 181.25p 10178
29/06/2022 196.25p 196.25p 187.50p 188.75p 11830
28/06/2022 188.75p 200.00p 188.75p 196.25p 20183
27/06/2022 186.25p 190.63p 182.50p 185.00p 11310
24/06/2022 185.00p 185.00p 182.50p 185.00p 2641
23/06/2022 185.00p 185.00p 182.50p 185.00p 3088
22/06/2022 185.00p 185.00p 185.00p 185.00p 0
21/06/2022 185.00p 185.00p 182.50p 185.00p 137
20/06/2022 185.00p 185.00p 185.00p 185.00p 0
17/06/2022 185.00p 185.50p 175.00p 185.00p 3350
16/06/2022 196.25p 196.25p 180.00p 185.00p 18494
15/06/2022 196.25p 196.25p 193.69p 196.25p 413
14/06/2022 196.25p 196.25p 192.50p 196.25p 388
13/06/2022 196.25p 198.62p 192.60p 196.25p 3455
10/06/2022 196.25p 199.02p 196.25p 196.25p 280
09/06/2022 196.25p 200.00p 193.03p 196.25p 13733
08/06/2022 196.25p 196.25p 194.00p 196.25p 2749
07/06/2022 203.75p 203.75p 194.00p 196.25p 14926
06/06/2022 207.50p 209.75p 203.75p 203.75p 1374
01/06/2022 213.75p 213.75p 207.50p 207.50p 4836
31/05/2022 215.00p 215.00p 211.25p 213.75p 0
30/05/2022 215.00p 215.00p 207.50p 215.00p 4805
27/05/2022 215.00p 215.00p 212.50p 215.00p 377
26/05/2022 218.75p 218.75p 212.50p 215.00p 200
25/05/2022 218.75p 218.75p 218.75p 218.75p 0
24/05/2022 218.75p 218.75p 212.50p 218.75p 1080
23/05/2022 220.00p 222.00p 212.50p 218.75p 2284
20/05/2022 220.00p 220.62p 220.00p 220.00p 880
19/05/2022 220.00p 220.00p 202.33p 220.00p 273
18/05/2022 218.75p 220.62p 212.50p 220.00p 4059
17/05/2022 218.75p 218.75p 212.50p 218.75p 429
16/05/2022 218.75p 218.75p 212.50p 218.75p 640
13/05/2022 216.25p 222.00p 212.50p 218.75p 7973
12/05/2022 225.00p 232.50p 212.50p 212.50p 20741
11/05/2022 227.50p 227.50p 220.25p 222.50p 4827
10/05/2022 231.25p 231.25p 225.00p 227.50p 4380
09/05/2022 240.00p 240.00p 225.25p 231.25p 2693
06/05/2022 240.00p 240.00p 232.50p 240.00p 4256
05/05/2022 240.00p 242.25p 237.75p 240.00p 8122
04/05/2022 249.37p 249.37p 228.75p 240.00p 2513
03/05/2022 249.37p 255.25p 245.00p 249.37p 3148
29/04/2022 249.37p 249.37p 242.50p 246.25p 8032
28/04/2022 253.13p 253.25p 245.00p 249.37p 904
27/04/2022 253.13p 254.10p 245.25p 253.13p 1951
26/04/2022 253.13p 255.75p 250.50p 253.13p 3447
25/04/2022 253.13p 253.13p 250.00p 253.13p 2294
22/04/2022 275.00p 275.00p 250.00p 253.13p 25074
21/04/2022 268.75p 283.75p 262.50p 275.00p 16402
20/04/2022 268.75p 274.25p 262.50p 268.75p 7207
19/04/2022 268.75p 273.75p 263.75p 268.75p 2137
14/04/2022 268.75p 268.75p 257.05p 268.75p 2050
13/04/2022 268.75p 268.75p 263.75p 268.75p 3685
12/04/2022 268.75p 271.88p 263.37p 268.75p 11226
11/04/2022 268.75p 272.00p 262.50p 268.75p 8756
08/04/2022 271.25p 275.00p 267.50p 268.75p 9151
07/04/2022 300.00p 307.50p 267.50p 271.25p 22731
06/04/2022 268.75p 287.50p 268.75p 287.50p 7848
05/04/2022 256.25p 300.00p 256.25p 268.75p 37581
04/04/2022 250.00p 262.50p 250.00p 256.25p 5634
01/04/2022 250.00p 273.38p 245.00p 253.75p 23517
31/03/2022 213.75p 262.00p 209.00p 250.00p 23278
30/03/2022 213.75p 225.00p 208.60p 213.75p 2659
29/03/2022 213.75p 222.50p 212.50p 213.75p 630
28/03/2022 207.50p 225.00p 207.50p 213.75p 18826
25/03/2022 210.00p 211.87p 207.50p 207.50p 21977
24/03/2022 210.00p 212.25p 207.50p 210.00p 19795
23/03/2022 213.75p 225.00p 207.50p 210.00p 22056
22/03/2022 205.00p 223.42p 203.75p 213.75p 7543
21/03/2022 205.00p 206.75p 204.25p 205.00p 1764
18/03/2022 205.00p 207.50p 203.81p 205.00p 13769
17/03/2022 205.00p 207.25p 203.75p 205.00p 2885
16/03/2022 205.00p 206.50p 203.00p 205.00p 18197
15/03/2022 203.75p 205.00p 203.75p 205.00p 0
14/03/2022 200.00p 207.50p 195.00p 203.75p 9912
11/03/2022 200.00p 201.25p 192.93p 200.00p 13741
10/03/2022 203.75p 205.00p 195.00p 200.00p 9901
09/03/2022 206.25p 207.50p 200.00p 203.75p 4001
08/03/2022 206.25p 210.00p 200.50p 206.25p 4950
07/03/2022 203.75p 212.50p 196.75p 206.25p 4447
04/03/2022 208.75p 213.95p 200.00p 207.50p 5587
03/03/2022 208.75p 211.12p 205.00p 208.75p 7375
02/03/2022 220.00p 220.00p 207.50p 208.75p 6644
01/03/2022 231.25p 231.25p 216.25p 220.00p 8049
28/02/2022 237.50p 250.00p 225.00p 231.25p 35207
25/02/2022 193.75p 231.25p 193.75p 231.25p 79917
24/02/2022 205.00p 205.00p 187.50p 200.00p 25743
23/02/2022 205.00p 207.50p 200.00p 205.00p 3785
22/02/2022 212.50p 220.00p 200.00p 207.50p 25257
21/02/2022 218.75p 225.00p 205.08p 212.50p 11609
18/02/2022 218.75p 218.75p 207.50p 218.75p 27219
17/02/2022 218.75p 218.75p 210.57p 213.00p 7903
16/02/2022 218.75p 222.25p 215.00p 218.75p 13432
15/02/2022 218.75p 218.75p 212.75p 218.75p 1066
14/02/2022 231.25p 231.25p 212.50p 218.75p 2639
11/02/2022 237.50p 237.50p 217.50p 231.25p 10825
10/02/2022 237.50p 237.50p 231.25p 237.50p 68
09/02/2022 237.50p 237.50p 231.25p 237.50p 1168
08/02/2022 237.50p 250.00p 227.50p 237.50p 26021
07/02/2022 237.50p 237.50p 226.30p 237.50p 7930
04/02/2022 240.00p 240.00p 230.00p 237.50p 840
03/02/2022 241.25p 241.25p 230.20p 240.00p 5580
02/02/2022 250.00p 250.00p 225.00p 241.25p 26264
01/02/2022 256.25p 256.25p 250.00p 255.00p 2120
31/01/2022 256.25p 262.25p 250.00p 256.25p 2652
28/01/2022 256.25p 256.25p 250.00p 256.25p 7673
27/01/2022 256.25p 260.00p 251.87p 256.25p 1661
26/01/2022 243.75p 262.50p 228.75p 256.25p 61606
25/01/2022 251.25p 251.25p 240.00p 243.75p 13928
24/01/2022 265.00p 275.00p 240.22p 251.25p 36657
21/01/2022 265.00p 267.50p 257.20p 265.00p 7168
20/01/2022 263.12p 275.00p 243.02p 265.00p 20721
19/01/2022 263.12p 265.75p 257.50p 263.12p 12041
18/01/2022 293.75p 300.00p 245.00p 263.12p 102114
17/01/2022 293.75p 294.37p 275.50p 293.75p 8728
14/01/2022 315.63p 315.63p 275.00p 293.75p 26061
13/01/2022 315.63p 315.63p 306.50p 315.63p 486
12/01/2022 315.63p 315.63p 306.25p 315.63p 1141
11/01/2022 312.50p 325.00p 300.00p 315.63p 1320
10/01/2022 312.50p 312.50p 300.00p 312.50p 3812
07/01/2022 312.50p 312.50p 302.00p 312.50p 2565
06/01/2022 318.75p 318.75p 300.00p 312.50p 6520
05/01/2022 318.75p 319.00p 312.75p 318.75p 1311
04/01/2022 318.75p 321.10p 312.50p 318.75p 5481
31/12/2021 318.75p 325.00p 318.75p 318.75p 576
30/12/2021 306.25p 325.00p 306.25p 318.75p 15593
29/12/2021 306.25p 311.25p 300.57p 306.25p 2017
24/12/2021 306.25p 311.25p 300.38p 306.25p 935
23/12/2021 303.13p 311.25p 300.00p 306.25p 6865
22/12/2021 303.13p 307.00p 303.13p 303.13p 2229
21/12/2021 303.13p 307.81p 293.75p 303.13p 3201
20/12/2021 303.13p 305.00p 290.00p 303.13p 3066
17/12/2021 306.25p 312.50p 295.25p 303.13p 4952
16/12/2021 306.25p 310.63p 295.00p 306.25p 8354
15/12/2021 318.75p 318.75p 298.36p 306.25p 7083
14/12/2021 318.75p 320.00p 318.00p 318.75p 1514
13/12/2021 325.00p 325.00p 312.50p 318.75p 13584
10/12/2021 325.00p 333.75p 317.50p 325.00p 6700
09/12/2021 325.00p 333.75p 312.50p 325.00p 12329
08/12/2021 325.00p 333.75p 315.50p 325.00p 6749
07/12/2021 325.00p 333.75p 316.90p 325.00p 4653
06/12/2021 318.75p 336.87p 312.50p 325.00p 19462
03/12/2021 306.25p 325.00p 306.25p 318.75p 6886
02/12/2021 306.25p 312.12p 306.25p 306.25p 1134
01/12/2021 306.25p 312.50p 295.00p 306.25p 12420
30/11/2021 306.25p 310.75p 300.63p 306.25p 9785
29/11/2021 306.25p 312.50p 302.50p 306.25p 7552
26/11/2021 318.75p 330.00p 301.75p 306.25p 35392
25/11/2021 306.25p 330.00p 306.25p 318.75p 5888
24/11/2021 306.25p 312.50p 300.00p 306.25p 6662
23/11/2021 306.25p 309.38p 300.87p 306.25p 3027
22/11/2021 318.75p 321.88p 299.96p 306.25p 9222
19/11/2021 312.50p 320.80p 300.00p 306.25p 9815
18/11/2021 312.50p 323.75p 312.50p 312.50p 5852
17/11/2021 312.50p 323.25p 301.75p 312.50p 13445
16/11/2021 325.00p 325.00p 300.00p 312.50p 11763
15/11/2021 325.00p 330.50p 313.75p 325.00p 12127
12/11/2021 325.00p 331.00p 318.75p 325.00p 19519
11/11/2021 331.25p 331.25p 312.75p 325.00p 8715
10/11/2021 331.25p 331.25p 325.00p 331.25p 1804
09/11/2021 337.50p 347.50p 325.00p 331.25p 10459
08/11/2021 318.75p 323.75p 312.50p 318.75p 6642
05/11/2021 318.75p 318.75p 303.75p 318.75p 2166
04/11/2021 325.00p 332.50p 312.50p 318.75p 7975
03/11/2021 318.75p 337.50p 312.50p 325.00p 9429
02/11/2021 325.00p 325.00p 316.75p 320.00p 6448
01/11/2021 337.50p 337.50p 312.50p 325.00p 13479
29/10/2021 343.75p 350.00p 337.50p 337.50p 4272
28/10/2021 350.00p 350.00p 337.50p 343.75p 5677
27/10/2021 356.25p 369.93p 341.25p 350.00p 10677
26/10/2021 350.00p 369.93p 350.00p 356.25p 808
25/10/2021 350.00p 362.50p 342.50p 350.00p 5672
22/10/2021 350.00p 361.00p 340.63p 350.00p 6501
21/10/2021 340.63p 361.75p 321.25p 350.00p 30649
20/10/2021 343.75p 350.00p 337.50p 340.63p 8903
19/10/2021 343.75p 348.75p 343.75p 343.75p 2800
18/10/2021 350.00p 358.75p 337.50p 343.75p 12928
15/10/2021 343.75p 358.13p 343.75p 350.00p 18097
14/10/2021 343.75p 350.00p 343.75p 343.75p 4940
13/10/2021 359.38p 367.50p 340.00p 343.75p 12613
12/10/2021 343.75p 373.00p 343.75p 359.38p 16420
11/10/2021 337.50p 350.00p 329.05p 343.75p 25077
08/10/2021 350.00p 350.00p 323.83p 337.50p 30234
07/10/2021 356.25p 360.00p 337.50p 350.00p 5691
06/10/2021 356.25p 362.50p 350.00p 356.25p 48009
05/10/2021 350.00p 362.50p 350.00p 356.25p 27228
04/10/2021 350.00p 362.00p 347.50p 350.00p 5885
01/10/2021 343.75p 362.50p 337.50p 350.00p 12671
30/09/2021 343.75p 348.12p 337.50p 343.75p 4220
29/09/2021 343.75p 343.75p 337.50p 343.75p 4921
28/09/2021 350.00p 350.00p 337.50p 350.00p 7039
27/09/2021 350.00p 361.00p 337.50p 350.00p 16100
24/09/2021 337.50p 358.75p 328.38p 350.00p 75693
23/09/2021 321.88p 337.50p 318.75p 331.25p 19529

*Close Price adjusted for both dividends and splits