Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/12/2016 66.25p 68.75p 64.50p 65.00p 1620381
20/12/2016 67.75p 69.98p 66.00p 67.50p 744550
19/12/2016 71.25p 71.41p 67.81p 68.00p 663172
16/12/2016 69.00p 74.87p 66.50p 68.25p 1668019
15/12/2016 70.50p 70.50p 64.75p 65.25p 1459208
14/12/2016 72.25p 72.25p 68.25p 69.00p 1065438
13/12/2016 74.00p 74.50p 69.25p 70.50p 1180896
12/12/2016 71.75p 73.50p 68.00p 71.75p 1710617
09/12/2016 69.50p 72.50p 66.89p 68.50p 2085965
08/12/2016 76.50p 76.50p 70.25p 71.25p 1403931
07/12/2016 77.75p 77.75p 74.50p 75.75p 1115585
06/12/2016 75.75p 78.00p 73.00p 76.25p 2251598
05/12/2016 71.50p 76.75p 71.50p 76.25p 2029211
02/12/2016 65.00p 73.57p 64.87p 73.00p 2020564
01/12/2016 62.75p 70.37p 62.50p 65.50p 3262426
30/11/2016 69.75p 72.05p 61.00p 63.00p 5930321
29/11/2016 77.00p 77.00p 68.06p 70.50p 8206505
28/11/2016 92.50p 95.25p 91.00p 91.00p 809007
25/11/2016 93.75p 94.31p 90.50p 91.75p 1320537
24/11/2016 92.50p 97.50p 92.50p 94.75p 923531
23/11/2016 93.00p 100.00p 93.00p 93.00p 1833295
22/11/2016 96.00p 96.00p 91.33p 93.00p 842066
21/11/2016 92.75p 93.75p 90.00p 92.75p 634676
18/11/2016 90.75p 93.19p 90.25p 91.50p 597744
17/11/2016 97.75p 97.75p 90.50p 91.00p 652977
16/11/2016 96.75p 97.80p 92.78p 93.00p 882250
15/11/2016 92.75p 96.72p 91.93p 93.50p 924212
14/11/2016 89.25p 94.25p 87.45p 92.50p 1917246
11/11/2016 95.25p 97.27p 88.25p 90.00p 1192572
10/11/2016 88.50p 100.05p 87.94p 98.00p 1504691
09/11/2016 82.00p 91.00p 82.00p 89.25p 1066478
08/11/2016 88.75p 88.75p 83.25p 87.00p 1142505
07/11/2016 87.75p 88.75p 85.00p 85.75p 749711
04/11/2016 87.00p 88.00p 83.50p 84.50p 1727564
03/11/2016 93.75p 93.75p 85.16p 87.00p 1436512
02/11/2016 91.75p 94.50p 88.25p 88.75p 2431966
01/11/2016 97.25p 102.50p 93.50p 93.75p 1271451
31/10/2016 102.75p 102.75p 97.25p 97.50p 789898
28/10/2016 100.00p 101.94p 98.75p 100.00p 770465
27/10/2016 100.25p 104.50p 96.65p 100.00p 1528333
26/10/2016 102.75p 105.75p 100.42p 101.25p 1192249
25/10/2016 110.00p 113.50p 102.00p 104.75p 5204233
24/10/2016 99.00p 99.00p 94.75p 95.50p 1128655
21/10/2016 98.75p 98.75p 94.00p 96.75p 874843
20/10/2016 93.00p 98.75p 93.00p 93.50p 970750
19/10/2016 93.00p 97.31p 92.80p 95.75p 610445
18/10/2016 93.50p 97.09p 91.37p 95.00p 1210140
17/10/2016 93.50p 93.50p 91.37p 93.00p 375072
14/10/2016 97.50p 97.50p 89.41p 92.50p 900095
13/10/2016 99.50p 99.50p 93.06p 94.00p 859257
12/10/2016 97.00p 99.50p 95.69p 96.50p 538847
11/10/2016 102.00p 102.00p 95.50p 95.50p 602612
10/10/2016 100.00p 102.00p 97.50p 99.00p 756757
07/10/2016 98.50p 103.06p 98.37p 100.50p 889705
06/10/2016 103.75p 103.75p 98.75p 99.75p 683131
05/10/2016 95.00p 104.50p 95.00p 100.50p 1544510
04/10/2016 96.00p 99.02p 93.50p 98.00p 1388077
03/10/2016 98.00p 103.36p 93.56p 96.50p 2985465
30/09/2016 102.75p 105.00p 99.25p 102.00p 981027
29/09/2016 105.00p 105.50p 100.11p 104.25p 1739983
28/09/2016 100.00p 103.50p 96.44p 100.25p 2419208
27/09/2016 105.25p 105.25p 93.81p 103.00p 2804250
26/09/2016 105.00p 106.53p 101.00p 105.50p 1428223
23/09/2016 103.50p 107.81p 101.34p 106.50p 1078112
22/09/2016 105.25p 107.06p 103.25p 105.50p 1303429
21/09/2016 106.50p 109.31p 101.00p 105.50p 2405459
20/09/2016 113.00p 113.50p 105.50p 109.25p 3642443
19/09/2016 99.00p 115.50p 99.00p 113.00p 5516764
16/09/2016 93.50p 103.00p 93.50p 101.50p 5168201
15/09/2016 89.00p 95.00p 86.37p 94.75p 4466695
14/09/2016 85.50p 89.75p 82.88p 88.25p 3613176
13/09/2016 91.25p 93.25p 82.50p 83.25p 3707137
12/09/2016 83.00p 90.00p 78.14p 88.50p 3093325
09/09/2016 90.00p 91.25p 82.00p 84.75p 5516408
08/09/2016 96.00p 97.00p 86.11p 87.25p 4283310
07/09/2016 94.00p 97.10p 92.00p 95.25p 2814357
06/09/2016 89.25p 98.00p 87.75p 93.75p 6634479
05/09/2016 123.75p 129.89p 80.00p 89.75p 21091068
02/09/2016 137.00p 152.06p 135.00p 150.00p 2471041
01/09/2016 138.25p 138.25p 128.83p 136.50p 2019370
31/08/2016 142.50p 142.50p 136.00p 136.00p 1681227
30/08/2016 143.00p 145.75p 140.00p 142.50p 1081779
26/08/2016 147.00p 147.75p 139.69p 146.25p 1753641
25/08/2016 147.75p 148.00p 139.13p 143.75p 1374447
24/08/2016 147.25p 148.88p 142.50p 146.25p 843429
23/08/2016 153.25p 153.25p 146.50p 148.75p 470515
22/08/2016 155.25p 156.12p 145.25p 152.00p 925526
19/08/2016 155.00p 158.75p 153.25p 154.75p 646574
18/08/2016 153.25p 157.50p 152.00p 153.50p 510813
17/08/2016 157.75p 160.00p 145.75p 154.75p 1293933
16/08/2016 150.00p 158.75p 149.64p 156.50p 840042
15/08/2016 153.25p 158.31p 140.90p 151.25p 1654946
12/08/2016 159.75p 160.00p 154.99p 155.25p 494967
11/08/2016 158.25p 162.60p 152.75p 154.75p 1302743
10/08/2016 163.00p 163.00p 148.63p 159.50p 1303191
09/08/2016 172.00p 173.00p 157.50p 157.50p 1710877
08/08/2016 180.00p 180.00p 167.75p 171.50p 1127009
05/08/2016 183.00p 183.00p 175.00p 175.00p 673477
04/08/2016 177.50p 180.50p 175.00p 180.00p 701620
03/08/2016 178.00p 179.50p 171.80p 179.50p 1162813
02/08/2016 184.50p 185.31p 170.70p 176.00p 2251513
01/08/2016 169.75p 182.26p 166.81p 180.00p 1769934
29/07/2016 154.00p 175.00p 153.75p 175.00p 2230107
28/07/2016 145.50p 152.75p 145.50p 152.75p 976337
27/07/2016 144.00p 150.80p 140.78p 145.50p 1655586
26/07/2016 137.50p 143.75p 137.50p 141.50p 549840
25/07/2016 143.00p 143.50p 138.00p 140.00p 965968
22/07/2016 136.25p 144.00p 136.25p 144.00p 579897
21/07/2016 134.00p 137.75p 134.00p 136.00p 672360
20/07/2016 137.00p 138.75p 133.45p 137.00p 930704
19/07/2016 143.00p 143.90p 137.50p 138.25p 782665
18/07/2016 135.00p 136.50p 134.25p 134.25p 520551
15/07/2016 141.00p 145.56p 135.00p 136.00p 839047
14/07/2016 146.00p 147.13p 140.31p 141.50p 1285812
13/07/2016 140.00p 145.25p 136.19p 142.50p 944172
12/07/2016 138.25p 139.50p 134.38p 138.50p 702740
11/07/2016 129.75p 142.97p 129.75p 139.25p 1026857
08/07/2016 134.25p 134.25p 122.00p 131.00p 1561243
07/07/2016 130.00p 137.50p 130.00p 134.25p 718597
06/07/2016 133.00p 136.00p 122.75p 130.00p 2980578
05/07/2016 143.00p 144.00p 133.00p 133.00p 1196610
04/07/2016 147.25p 151.44p 140.75p 141.25p 620325
01/07/2016 146.50p 153.00p 146.50p 146.75p 618402
30/06/2016 154.75p 154.75p 145.50p 145.50p 1125891
29/06/2016 144.75p 153.99p 142.82p 151.50p 1018340
28/06/2016 140.00p 141.50p 138.25p 140.50p 1067695
27/06/2016 146.00p 153.50p 134.80p 136.00p 1262369
24/06/2016 143.00p 157.39p 130.00p 144.75p 1843692
23/06/2016 144.75p 154.00p 144.75p 152.00p 764200
22/06/2016 147.75p 149.70p 142.75p 144.00p 826222
21/06/2016 150.25p 154.11p 142.96p 145.25p 1671676
20/06/2016 160.00p 168.83p 149.72p 151.00p 1868880
17/06/2016 150.00p 166.50p 147.50p 164.00p 1759233
16/06/2016 160.00p 162.50p 143.00p 146.00p 3795953
15/06/2016 165.25p 166.25p 161.25p 162.50p 820701
14/06/2016 173.00p 175.10p 162.00p 166.00p 2311885
13/06/2016 180.00p 180.00p 171.33p 175.00p 1134513
10/06/2016 179.75p 180.75p 176.75p 180.25p 792061
09/06/2016 180.75p 182.75p 177.00p 180.75p 1643037
08/06/2016 184.50p 184.50p 180.00p 183.25p 931419
07/06/2016 180.50p 188.00p 180.50p 184.75p 1649420
06/06/2016 178.00p 184.75p 178.00p 180.50p 1027467
03/06/2016 179.25p 182.97p 175.00p 181.50p 2444622
02/06/2016 175.00p 183.44p 174.44p 181.00p 2668571
01/06/2016 171.25p 177.00p 165.62p 176.00p 3094392
31/05/2016 173.00p 179.75p 167.75p 179.75p 5865828
27/05/2016 160.75p 176.00p 160.69p 174.75p 2774323
26/05/2016 151.00p 161.00p 150.75p 161.00p 2891370
25/05/2016 148.25p 150.50p 147.75p 150.00p 2081088
24/05/2016 145.75p 148.75p 145.75p 148.25p 1077303
23/05/2016 144.75p 147.75p 144.00p 147.00p 588215
20/05/2016 144.75p 148.25p 142.25p 146.75p 890169
19/05/2016 143.75p 146.50p 141.44p 145.00p 893923
18/05/2016 148.00p 148.00p 142.25p 144.75p 1300066
17/05/2016 147.00p 149.00p 142.50p 147.50p 1535595
16/05/2016 146.25p 148.50p 145.59p 147.00p 1245761
13/05/2016 147.75p 150.00p 146.12p 147.75p 859064
12/05/2016 148.00p 148.50p 147.00p 147.50p 539185
11/05/2016 145.75p 148.50p 145.00p 147.75p 537897
10/05/2016 149.00p 149.00p 145.44p 146.50p 574883
09/05/2016 147.00p 148.50p 144.67p 147.50p 513737
06/05/2016 145.75p 146.36p 141.62p 145.50p 596032
05/05/2016 142.00p 149.00p 141.90p 147.00p 1033234
04/05/2016 140.00p 142.50p 138.00p 141.50p 648994
03/05/2016 143.00p 144.75p 138.50p 143.00p 989710
29/04/2016 148.00p 148.00p 142.00p 143.00p 413689
28/04/2016 144.25p 149.50p 144.25p 147.25p 557923
27/04/2016 145.00p 149.00p 141.47p 147.25p 1278205
26/04/2016 150.00p 150.00p 143.00p 143.75p 811255
25/04/2016 150.25p 152.68p 145.75p 147.75p 1296003
22/04/2016 151.00p 157.00p 151.00p 155.00p 1389549
21/04/2016 149.50p 155.50p 145.41p 154.00p 1176561
20/04/2016 144.25p 151.00p 143.23p 151.00p 490351
19/04/2016 146.00p 153.75p 145.00p 146.25p 978569
18/04/2016 148.00p 151.00p 133.25p 151.00p 1827811
15/04/2016 146.00p 152.00p 146.00p 147.25p 532233
14/04/2016 155.00p 155.00p 145.30p 148.00p 689732
13/04/2016 156.50p 156.75p 152.00p 154.50p 1511513
12/04/2016 153.00p 157.00p 150.37p 154.00p 688939
11/04/2016 150.00p 158.93p 146.05p 154.00p 2099169
08/04/2016 145.00p 150.00p 140.00p 147.50p 1442623
07/04/2016 138.50p 146.00p 131.49p 141.25p 1529509
06/04/2016 136.00p 142.00p 134.30p 137.25p 1448019
05/04/2016 133.50p 137.25p 130.41p 137.25p 1040758
04/04/2016 132.00p 133.75p 129.29p 131.75p 857730
01/04/2016 134.75p 134.75p 130.34p 131.50p 841426
31/03/2016 129.50p 133.75p 129.50p 132.50p 491893
30/03/2016 135.50p 138.72p 129.00p 132.75p 1399086
29/03/2016 134.00p 142.14p 134.00p 135.50p 928508
24/03/2016 130.00p 137.00p 130.00p 136.50p 726537
23/03/2016 133.00p 133.00p 130.00p 131.75p 541664
22/03/2016 130.00p 132.50p 126.95p 132.50p 915189
21/03/2016 135.00p 135.00p 127.50p 130.25p 590706
18/03/2016 133.00p 135.00p 132.00p 133.50p 383822
17/03/2016 132.75p 135.00p 132.00p 135.00p 577014
16/03/2016 131.25p 134.20p 130.75p 131.75p 754116
15/03/2016 135.25p 135.25p 129.88p 134.50p 772861
14/03/2016 139.00p 140.37p 129.75p 136.50p 1748420
11/03/2016 136.50p 141.00p 135.38p 138.50p 1294755
10/03/2016 132.00p 142.00p 131.55p 137.50p 3770873

*Close Price adjusted for both dividends and splits