Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/11/2024 26.00p 26.85p 25.05p 25.25p 5484112
21/11/2024 25.85p 26.65p 24.55p 26.00p 6023096
20/11/2024 27.90p 27.95p 25.50p 25.75p 7604382
19/11/2024 28.00p 28.45p 25.90p 27.75p 6840130
18/11/2024 27.65p 28.65p 26.67p 28.30p 5389228
15/11/2024 24.85p 27.70p 24.55p 27.45p 8470224
14/11/2024 25.00p 25.25p 24.20p 24.55p 3628385
13/11/2024 25.70p 26.35p 24.15p 25.25p 5593255
12/11/2024 27.60p 29.74p 25.10p 25.25p 11366547
11/11/2024 23.50p 28.45p 23.30p 28.20p 24790324
08/11/2024 22.00p 24.10p 21.50p 22.65p 4476817
07/11/2024 23.00p 23.85p 21.55p 22.25p 9054925
06/11/2024 22.95p 23.95p 22.95p 23.60p 5140594
05/11/2024 23.80p 23.80p 22.79p 23.35p 2811976
04/11/2024 24.00p 24.00p 22.80p 23.00p 8207923
01/11/2024 21.30p 23.75p 21.10p 23.45p 13331753
31/10/2024 21.10p 21.95p 20.60p 21.10p 4104838
30/10/2024 20.00p 21.20p 19.60p 21.20p 3847532
29/10/2024 20.40p 21.30p 19.52p 20.45p 9972149
28/10/2024 17.56p 20.75p 17.54p 20.40p 17481554
25/10/2024 16.62p 18.24p 16.62p 17.62p 7224337
24/10/2024 17.00p 17.28p 16.72p 16.80p 3048031
23/10/2024 17.00p 17.20p 16.55p 17.06p 5753989
22/10/2024 16.50p 17.00p 16.50p 16.56p 1782354
21/10/2024 16.48p 17.64p 16.45p 16.76p 3365755
18/10/2024 16.80p 17.25p 16.27p 16.40p 3038949
17/10/2024 17.00p 17.32p 16.88p 17.02p 1936382
16/10/2024 16.62p 17.72p 16.43p 16.68p 2427918
15/10/2024 17.00p 17.00p 16.36p 16.46p 3157164
14/10/2024 17.94p 17.94p 16.54p 16.54p 4289357
11/10/2024 17.70p 18.28p 17.20p 17.20p 2645254
10/10/2024 17.00p 17.82p 16.78p 17.68p 3460040
09/10/2024 16.80p 17.36p 16.59p 17.08p 2269530
08/10/2024 18.30p 18.30p 16.78p 16.92p 6696399
07/10/2024 17.30p 18.36p 17.00p 18.20p 6497259
04/10/2024 16.30p 17.60p 16.15p 17.14p 7901392
03/10/2024 16.24p 16.52p 15.72p 16.20p 5801933
02/10/2024 16.02p 16.72p 15.90p 16.14p 8412335
01/10/2024 16.00p 16.48p 15.60p 15.86p 3320581
30/09/2024 16.50p 16.89p 15.85p 16.00p 3930530
27/09/2024 15.88p 16.70p 15.50p 16.50p 5503972
26/09/2024 15.80p 16.08p 15.52p 15.54p 1660655
25/09/2024 16.28p 16.78p 15.70p 15.78p 4367613
24/09/2024 15.30p 16.80p 15.30p 16.12p 8742729
23/09/2024 15.00p 16.00p 14.20p 15.76p 35571432
20/09/2024 16.00p 16.00p 14.70p 15.00p 7964975
19/09/2024 16.78p 16.85p 15.50p 15.80p 6834507
18/09/2024 15.10p 16.88p 14.74p 16.78p 8323899
17/09/2024 15.26p 15.74p 14.45p 15.08p 5859495
16/09/2024 15.62p 15.98p 15.26p 15.26p 6405894
13/09/2024 16.20p 16.20p 15.66p 15.90p 3585735
12/09/2024 15.86p 16.10p 15.76p 16.00p 5129794
11/09/2024 16.10p 16.48p 15.58p 15.64p 2148385
10/09/2024 16.22p 16.50p 15.74p 15.98p 4171159
09/09/2024 16.50p 16.78p 15.76p 16.10p 4454973
06/09/2024 16.70p 16.80p 15.90p 16.00p 4343199
05/09/2024 16.54p 16.90p 16.40p 16.70p 2967736
04/09/2024 16.80p 17.24p 16.02p 16.72p 6089660
03/09/2024 17.22p 17.50p 16.62p 16.70p 5067791
02/09/2024 18.20p 18.20p 16.88p 17.20p 4750575
30/08/2024 17.74p 18.60p 17.74p 17.74p 6206801
29/08/2024 18.10p 18.50p 18.02p 18.10p 2250620
28/08/2024 18.50p 18.85p 17.78p 18.04p 3896827
27/08/2024 17.90p 19.27p 17.76p 18.80p 12695561
23/08/2024 17.50p 18.06p 17.28p 17.94p 3590878
22/08/2024 17.70p 17.82p 17.36p 17.68p 988486
21/08/2024 17.68p 17.90p 17.32p 17.56p 3320909
20/08/2024 18.14p 18.52p 17.02p 17.42p 4185883
19/08/2024 19.00p 19.68p 18.06p 18.14p 4666279
16/08/2024 18.32p 19.68p 18.18p 19.28p 9454278
15/08/2024 18.04p 18.50p 17.74p 18.32p 1639173
14/08/2024 17.76p 18.21p 17.50p 17.86p 2835949
13/08/2024 17.98p 18.32p 17.74p 17.84p 1340191
12/08/2024 18.50p 19.66p 17.79p 17.90p 3175033
09/08/2024 19.00p 19.46p 18.10p 18.14p 5203330
08/08/2024 18.26p 19.00p 17.70p 18.60p 8112882
07/08/2024 17.00p 18.26p 17.00p 18.14p 8799480
06/08/2024 16.60p 17.26p 16.40p 17.02p 5944994
05/08/2024 16.36p 16.58p 14.50p 16.14p 12057272
02/08/2024 16.50p 17.00p 16.30p 16.50p 7603286
01/08/2024 17.20p 17.20p 16.30p 16.50p 7747577
31/07/2024 16.50p 16.96p 16.50p 16.66p 9064196
30/07/2024 16.64p 17.28p 16.25p 16.50p 8452373
29/07/2024 17.18p 17.66p 15.88p 16.46p 11955009
26/07/2024 17.30p 17.76p 16.96p 17.02p 47988728
25/07/2024 19.36p 20.18p 18.02p 19.72p 2923210
24/07/2024 19.50p 20.00p 18.96p 19.86p 1956252
23/07/2024 19.80p 20.45p 19.52p 19.62p 594578
22/07/2024 20.00p 20.85p 19.68p 20.20p 1570626
19/07/2024 20.00p 20.55p 19.67p 19.70p 1132750
18/07/2024 20.10p 20.90p 20.10p 20.45p 701119
17/07/2024 20.40p 20.85p 20.25p 20.55p 671844
16/07/2024 20.00p 21.45p 20.00p 20.75p 770216
15/07/2024 21.00p 22.50p 20.40p 20.90p 1836228
12/07/2024 20.00p 22.76p 20.00p 21.35p 7070134
11/07/2024 19.92p 21.00p 19.84p 21.00p 3272533
10/07/2024 20.00p 20.70p 19.26p 20.20p 2666895
09/07/2024 20.60p 21.45p 19.50p 20.15p 2957451
08/07/2024 21.55p 22.25p 20.50p 20.65p 2139756
05/07/2024 22.70p 23.45p 21.15p 21.80p 2438517
04/07/2024 22.65p 23.95p 22.00p 22.30p 2155384
03/07/2024 23.00p 23.60p 22.50p 22.95p 1658063
02/07/2024 22.90p 23.54p 22.56p 22.60p 2208975
01/07/2024 21.35p 23.30p 20.50p 22.80p 4298613
28/06/2024 24.50p 24.63p 20.00p 21.00p 12960626
27/06/2024 24.90p 25.50p 24.50p 24.60p 1274885
26/06/2024 24.15p 25.50p 24.15p 24.90p 2194677
25/06/2024 25.00p 26.02p 24.67p 25.10p 2170217
24/06/2024 26.00p 26.95p 23.66p 24.65p 4947253
21/06/2024 26.30p 27.00p 25.30p 25.60p 2559409
20/06/2024 27.25p 27.25p 26.37p 26.50p 1857350
19/06/2024 26.90p 27.50p 26.50p 26.50p 1281445
18/06/2024 27.10p 28.50p 26.32p 26.50p 3056835
17/06/2024 28.00p 29.95p 27.00p 27.00p 4925417
14/06/2024 29.75p 30.95p 27.80p 29.20p 4416653
13/06/2024 31.55p 32.65p 27.70p 27.80p 8375951
12/06/2024 31.75p 32.89p 31.25p 31.55p 1674676
11/06/2024 31.85p 33.40p 30.65p 31.75p 2725888
10/06/2024 32.20p 33.20p 30.45p 32.30p 2419837
07/06/2024 33.65p 35.80p 30.80p 31.65p 5382032
06/06/2024 35.60p 36.25p 34.00p 34.80p 4682552
05/06/2024 29.00p 37.50p 28.90p 35.50p 22693316
04/06/2024 30.90p 31.17p 27.10p 28.05p 4384246
03/06/2024 29.10p 31.90p 29.10p 31.25p 2243239
31/05/2024 29.10p 30.40p 29.10p 30.15p 2218241
30/05/2024 29.30p 30.00p 29.05p 29.90p 1081565
29/05/2024 30.00p 30.95p 28.85p 29.30p 2579404
28/05/2024 30.25p 30.70p 29.80p 30.45p 2204717
24/05/2024 30.00p 31.30p 29.20p 30.70p 1362768
23/05/2024 30.00p 31.22p 29.85p 30.00p 1096833
22/05/2024 30.80p 32.46p 30.75p 30.90p 3522431
21/05/2024 30.25p 30.95p 30.00p 30.85p 1307144
20/05/2024 28.55p 31.00p 28.25p 30.70p 2956367
17/05/2024 29.50p 29.75p 28.55p 28.80p 2717471
16/05/2024 28.50p 29.20p 27.70p 29.10p 2349249
15/05/2024 28.50p 29.15p 27.85p 28.50p 3183069
14/05/2024 29.50p 29.90p 28.55p 29.15p 2352628
13/05/2024 30.80p 30.90p 28.99p 29.55p 5387084
10/05/2024 31.80p 32.40p 31.00p 31.30p 1818191
09/05/2024 31.35p 32.05p 30.50p 31.85p 2097795
08/05/2024 32.80p 32.80p 30.85p 31.80p 1213056
07/05/2024 33.00p 33.45p 31.20p 31.35p 2668126
03/05/2024 33.80p 33.80p 32.25p 32.65p 1386083
02/05/2024 34.00p 34.00p 31.31p 32.45p 3302685
01/05/2024 36.15p 37.24p 33.00p 33.05p 11543444
30/04/2024 36.40p 38.50p 35.80p 36.10p 2881259
29/04/2024 35.20p 39.50p 33.51p 37.35p 5281028
26/04/2024 34.40p 36.17p 33.80p 35.20p 2227922
25/04/2024 32.75p 33.85p 32.20p 33.60p 1692995
24/04/2024 33.20p 33.83p 32.20p 32.75p 2480228
23/04/2024 32.80p 33.70p 32.15p 33.20p 2860239
22/04/2024 32.40p 33.60p 31.90p 33.20p 2318415
19/04/2024 33.00p 33.00p 30.71p 32.60p 3045423
18/04/2024 32.20p 32.85p 31.06p 32.45p 2814085
17/04/2024 33.30p 33.85p 32.52p 32.80p 2389629
16/04/2024 35.10p 35.10p 33.25p 33.75p 3850826
15/04/2024 35.90p 36.10p 34.30p 34.70p 2092766
12/04/2024 36.70p 37.50p 35.19p 36.15p 2688762
11/04/2024 39.35p 39.70p 35.10p 35.85p 6023984
10/04/2024 40.00p 42.35p 37.20p 39.35p 8072734
09/04/2024 35.20p 45.50p 35.20p 40.75p 22656552
08/04/2024 32.50p 35.40p 31.55p 34.25p 5885090
05/04/2024 31.00p 32.75p 30.64p 32.10p 2907580
04/04/2024 31.60p 32.95p 30.37p 31.00p 3628509
03/04/2024 28.65p 32.60p 28.60p 32.60p 5985286
02/04/2024 26.65p 30.35p 26.65p 28.65p 7817470
28/03/2024 25.50p 27.26p 25.50p 26.60p 3423345
27/03/2024 26.76p 27.00p 26.20p 26.60p 3761513
26/03/2024 26.50p 27.36p 26.40p 27.10p 4142815
25/03/2024 26.80p 27.10p 26.36p 27.00p 3399837
22/03/2024 26.56p 26.80p 26.00p 26.70p 1357289
21/03/2024 26.22p 26.76p 25.60p 26.50p 1393872
20/03/2024 26.60p 26.98p 26.60p 26.40p 1708225
19/03/2024 26.60p 27.48p 26.30p 26.98p 2547103
18/03/2024 28.00p 28.86p 26.26p 27.12p 3974171
15/03/2024 30.00p 30.20p 28.42p 29.04p 2051133
14/03/2024 29.80p 31.34p 29.18p 29.40p 3484533
13/03/2024 28.18p 30.90p 28.18p 30.88p 4860062
12/03/2024 27.30p 28.16p 27.00p 28.10p 1198273
11/03/2024 28.74p 29.98p 27.30p 27.80p 1193678
08/03/2024 30.20p 30.20p 28.64p 29.46p 2074137
07/03/2024 29.10p 30.69p 28.20p 29.50p 2493954
06/03/2024 29.06p 30.50p 28.39p 29.70p 3236947
05/03/2024 25.90p 30.98p 25.76p 28.64p 6987103
04/03/2024 25.98p 25.98p 24.94p 25.76p 1809116
01/03/2024 24.18p 25.80p 23.80p 25.60p 2477580
29/02/2024 24.00p 24.58p 23.90p 24.18p 789527
28/02/2024 23.78p 24.70p 23.00p 24.48p 2029717
27/02/2024 25.36p 25.43p 23.60p 23.84p 5607556
26/02/2024 25.74p 26.40p 24.54p 26.40p 1856697
23/02/2024 26.48p 26.48p 24.74p 25.72p 1046843
22/02/2024 25.86p 26.00p 23.08p 25.96p 4883898
21/02/2024 25.42p 26.48p 24.52p 25.88p 1412873
20/02/2024 26.00p 26.48p 25.30p 25.44p 1813760
19/02/2024 26.36p 27.20p 25.93p 26.08p 1246132
16/02/2024 26.40p 27.88p 26.32p 26.32p 536521
15/02/2024 26.92p 27.50p 26.30p 27.26p 1178448
14/02/2024 26.10p 27.25p 25.52p 26.90p 2631065
13/02/2024 26.80p 27.98p 26.10p 26.36p 2073071
12/02/2024 29.50p 29.62p 26.66p 27.24p 2733412

*Close Price adjusted for both dividends and splits