Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/08/2010 26.50p 26.50p 25.95p 26.25p 115264
23/08/2010 26.25p 26.75p 25.75p 26.50p 90142
20/08/2010 26.75p 26.75p 26.05p 26.50p 124000
19/08/2010 25.00p 27.00p 25.00p 26.75p 135000
18/08/2010 25.00p 25.50p 24.90p 25.00p 37500
17/08/2010 25.00p 25.50p 24.85p 25.00p 19390
16/08/2010 24.00p 24.75p 23.60p 24.75p 55000
13/08/2010 24.25p 24.81p 23.80p 24.00p 12136
12/08/2010 24.50p 24.50p 24.25p 24.25p 0
11/08/2010 24.50p 24.50p 24.50p 24.50p 0
10/08/2010 24.25p 24.88p 24.25p 24.50p 255000
09/08/2010 24.00p 25.00p 23.90p 24.25p 201486
06/08/2010 23.00p 24.00p 23.00p 24.00p 68284
05/08/2010 23.00p 23.00p 23.00p 23.00p 0
04/08/2010 23.00p 23.00p 22.70p 23.00p 205485
03/08/2010 23.00p 23.00p 22.79p 23.00p 200586
02/08/2010 22.50p 23.25p 22.22p 23.00p 88600
30/07/2010 23.00p 23.00p 20.50p 22.50p 372856
29/07/2010 24.25p 25.00p 24.00p 24.50p 768769
28/07/2010 22.75p 24.50p 22.75p 24.25p 583058
27/07/2010 22.50p 23.00p 22.50p 22.75p 47001
26/07/2010 22.50p 22.50p 22.00p 22.50p 20000
23/07/2010 22.75p 22.75p 22.00p 22.50p 14047
22/07/2010 23.50p 23.50p 22.50p 22.75p 189500
21/07/2010 23.50p 23.50p 23.00p 23.50p 3000
20/07/2010 23.50p 23.50p 23.50p 23.50p 0
19/07/2010 23.50p 23.66p 23.00p 23.50p 40126
16/07/2010 23.50p 23.50p 23.13p 23.50p 25998
15/07/2010 23.50p 23.50p 23.30p 23.50p 2876
14/07/2010 23.50p 23.50p 23.00p 23.50p 83820
13/07/2010 23.50p 23.50p 23.25p 23.50p 17631
12/07/2010 23.50p 24.00p 23.13p 23.50p 101151
09/07/2010 23.50p 24.00p 23.27p 23.50p 202000
08/07/2010 23.50p 23.75p 23.00p 23.50p 550878
07/07/2010 23.75p 23.75p 23.00p 23.50p 521475
06/07/2010 23.25p 24.00p 23.00p 23.75p 930566
05/07/2010 23.50p 23.50p 22.60p 23.00p 260000
02/07/2010 24.00p 24.00p 23.25p 23.50p 155453
01/07/2010 24.00p 24.00p 23.50p 24.00p 11000
30/06/2010 24.00p 24.50p 23.75p 24.00p 67500
29/06/2010 24.00p 24.00p 23.75p 24.00p 29227
28/06/2010 24.00p 24.25p 23.50p 24.00p 294585
25/06/2010 24.00p 24.50p 23.63p 24.00p 90175
24/06/2010 24.00p 24.28p 23.50p 24.00p 207903
23/06/2010 24.00p 24.28p 24.00p 24.00p 6323
22/06/2010 23.50p 24.40p 23.29p 24.00p 1014902
21/06/2010 23.50p 24.00p 23.25p 23.50p 62150
18/06/2010 24.00p 24.00p 23.50p 23.50p 50000
17/06/2010 24.50p 24.50p 23.50p 24.00p 102081
16/06/2010 22.50p 24.85p 22.50p 24.50p 903724
15/06/2010 22.50p 23.00p 22.20p 22.50p 551292
14/06/2010 22.50p 23.00p 22.05p 22.50p 403765
11/06/2010 22.50p 22.50p 22.00p 22.50p 554506
10/06/2010 22.50p 22.50p 22.05p 22.50p 32500
09/06/2010 22.50p 23.00p 22.05p 22.50p 84015
08/06/2010 22.50p 22.50p 22.00p 22.50p 110614
07/06/2010 22.75p 22.75p 21.50p 22.50p 358749
04/06/2010 20.50p 23.00p 20.50p 22.75p 546962
03/06/2010 20.50p 21.00p 20.26p 20.50p 167341
02/06/2010 20.25p 20.50p 19.75p 20.50p 1559300
01/06/2010 20.75p 22.00p 19.00p 20.25p 1166619
28/05/2010 21.50p 21.50p 21.00p 21.25p 270000
27/05/2010 21.50p 21.50p 21.50p 21.50p 4570
26/05/2010 21.75p 22.00p 21.00p 21.50p 221999
25/05/2010 22.00p 22.00p 21.00p 22.00p 383919
24/05/2010 21.75p 22.00p 21.74p 22.00p 96150
21/05/2010 23.00p 23.00p 21.50p 21.75p 153771
20/05/2010 23.25p 23.25p 23.00p 23.25p 30000
19/05/2010 23.50p 23.50p 23.00p 23.25p 57200
18/05/2010 23.75p 23.75p 23.40p 23.50p 45669
17/05/2010 24.25p 24.25p 22.13p 23.75p 93990
14/05/2010 24.25p 24.25p 24.00p 24.25p 25182
13/05/2010 25.00p 25.00p 23.75p 24.25p 257167
12/05/2010 25.50p 26.00p 25.00p 25.00p 308697
11/05/2010 26.75p 26.75p 25.00p 25.50p 208550
10/05/2010 26.75p 26.80p 25.50p 26.75p 199652
07/05/2010 27.25p 27.25p 26.00p 26.75p 35145
06/05/2010 27.25p 27.25p 26.52p 27.25p 101794
05/05/2010 28.00p 28.00p 26.50p 27.25p 214755
04/05/2010 29.75p 30.00p 27.50p 28.00p 279794
30/04/2010 28.00p 30.00p 27.60p 29.75p 803648
29/04/2010 27.75p 28.50p 27.00p 28.00p 116862
28/04/2010 27.50p 28.00p 27.01p 27.75p 151363
27/04/2010 26.75p 27.58p 26.75p 27.50p 234789
26/04/2010 26.75p 27.00p 26.63p 26.75p 54601
23/04/2010 27.25p 27.25p 26.75p 26.75p 202500
22/04/2010 27.25p 27.50p 27.00p 27.25p 13500
21/04/2010 27.00p 27.25p 26.61p 27.25p 38356
20/04/2010 27.00p 27.25p 26.50p 27.00p 189723
19/04/2010 29.00p 29.00p 27.25p 27.25p 325197
16/04/2010 28.00p 29.50p 28.00p 29.00p 209210
15/04/2010 27.75p 28.00p 27.50p 27.75p 338000
14/04/2010 27.75p 27.75p 27.00p 27.75p 206000
13/04/2010 27.75p 27.75p 27.00p 27.75p 399000
12/04/2010 27.75p 27.75p 27.00p 27.50p 705000
09/04/2010 28.75p 29.50p 27.25p 27.75p 272000
08/04/2010 29.00p 29.00p 28.00p 29.00p 431343
07/04/2010 28.75p 29.50p 28.00p 29.00p 129000
06/04/2010 26.75p 28.80p 26.63p 28.75p 403356
01/04/2010 26.25p 26.88p 26.00p 26.75p 256719
31/03/2010 26.25p 26.48p 26.01p 26.25p 76099
30/03/2010 26.75p 27.00p 26.00p 26.25p 450389
29/03/2010 29.00p 29.00p 26.25p 26.75p 393036
26/03/2010 29.75p 29.75p 28.13p 29.00p 76223
25/03/2010 30.25p 30.25p 28.50p 29.75p 211742
24/03/2010 30.50p 30.50p 29.00p 30.50p 116250
23/03/2010 31.50p 31.70p 30.00p 30.50p 81365
22/03/2010 32.00p 32.15p 31.00p 31.50p 239598
19/03/2010 32.00p 32.25p 31.50p 32.00p 421574
18/03/2010 31.25p 32.37p 31.25p 32.00p 213880
17/03/2010 31.25p 31.50p 31.00p 31.25p 265417
16/03/2010 32.00p 32.00p 31.00p 31.25p 1048763
15/03/2010 30.50p 32.50p 30.50p 32.00p 1849716
12/03/2010 29.25p 31.00p 29.10p 30.50p 188455
11/03/2010 30.00p 30.00p 28.55p 29.25p 375914
10/03/2010 29.75p 30.70p 29.55p 29.75p 343306
09/03/2010 28.00p 30.00p 28.00p 29.75p 142431
08/03/2010 29.75p 29.75p 27.12p 28.00p 896187
05/03/2010 29.25p 30.75p 28.75p 30.75p 868303
04/03/2010 28.00p 29.00p 27.85p 29.00p 508777
03/03/2010 27.75p 28.25p 27.75p 27.75p 357000
02/03/2010 27.50p 28.00p 27.50p 27.75p 351969
01/03/2010 27.75p 28.00p 27.15p 27.50p 599726
26/02/2010 25.50p 28.00p 25.00p 27.75p 934041
25/02/2010 25.50p 26.00p 24.69p 25.50p 474858
24/02/2010 27.75p 28.25p 25.50p 25.50p 441506
23/02/2010 27.50p 28.00p 26.50p 27.50p 233000
22/02/2010 28.00p 28.00p 27.00p 27.50p 248299
19/02/2010 25.50p 31.25p 25.50p 28.00p 1436540
18/02/2010 21.75p 27.00p 21.75p 25.50p 657885
17/02/2010 20.50p 22.50p 20.50p 21.75p 82555
16/02/2010 20.25p 20.75p 20.25p 20.50p 18558
15/02/2010 19.25p 20.25p 19.25p 20.25p 37500
12/02/2010 18.25p 20.00p 18.25p 18.75p 27500
11/02/2010 18.25p 18.75p 17.80p 18.25p 92573
10/02/2010 18.25p 18.25p 18.25p 18.25p 0
09/02/2010 18.25p 18.25p 18.00p 18.25p 36400
08/02/2010 18.25p 18.25p 18.25p 18.25p 0
05/02/2010 18.50p 18.90p 18.00p 18.25p 20588
04/02/2010 18.00p 18.75p 18.00p 18.50p 10000
03/02/2010 18.00p 18.50p 18.00p 18.00p 100000
02/02/2010 18.00p 18.25p 17.00p 18.00p 890910
01/02/2010 18.50p 18.50p 17.50p 18.25p 32038
29/01/2010 18.75p 19.00p 18.01p 18.50p 75598
28/01/2010 19.50p 19.75p 18.00p 18.75p 247750
27/01/2010 20.00p 20.10p 19.00p 19.75p 213579
26/01/2010 20.00p 20.25p 20.00p 20.00p 50000
25/01/2010 20.00p 20.00p 19.77p 20.00p 143118
22/01/2010 21.00p 21.24p 19.00p 20.00p 239321
21/01/2010 21.00p 21.49p 20.50p 21.00p 68000
20/01/2010 21.25p 21.25p 20.50p 21.00p 404985
19/01/2010 22.25p 22.25p 21.00p 21.25p 112000
18/01/2010 22.00p 22.25p 22.00p 22.25p 260000
15/01/2010 22.00p 22.50p 21.25p 22.00p 199478
14/01/2010 21.50p 22.49p 21.00p 22.00p 276778
13/01/2010 21.50p 21.74p 21.50p 21.50p 5000
12/01/2010 22.25p 22.25p 21.01p 21.50p 180200
11/01/2010 21.00p 23.49p 21.00p 22.25p 348133
08/01/2010 19.50p 21.50p 19.50p 21.00p 466713
07/01/2010 20.75p 21.00p 19.00p 19.50p 111616
06/01/2010 21.50p 21.50p 20.50p 20.75p 138010
05/01/2010 22.00p 22.98p 21.00p 22.00p 66189
04/01/2010 22.25p 23.00p 21.50p 22.25p 512306
31/12/2009 23.00p 23.23p 21.00p 22.25p 167564
30/12/2009 24.50p 24.89p 23.00p 23.00p 290915
29/12/2009 22.50p 26.00p 22.50p 24.50p 719142
24/12/2009 21.50p 22.50p 21.00p 22.50p 353206
23/12/2009 20.00p 22.50p 20.00p 21.50p 1314975
22/12/2009 18.75p 20.00p 18.75p 19.75p 157854
21/12/2009 18.50p 19.00p 18.50p 18.75p 64000
18/12/2009 18.50p 18.70p 17.87p 18.50p 210000
17/12/2009 16.75p 18.75p 16.63p 18.50p 580639
16/12/2009 16.25p 18.00p 15.68p 17.00p 874309
15/12/2009 20.75p 21.00p 15.50p 16.25p 800422
14/12/2009 20.75p 20.75p 20.45p 20.75p 52446
11/12/2009 20.00p 21.00p 19.88p 20.75p 37981
10/12/2009 18.25p 21.00p 18.25p 20.00p 253737
09/12/2009 18.00p 20.00p 18.00p 18.25p 107642
08/12/2009 17.50p 18.50p 17.38p 18.00p 67189
07/12/2009 17.25p 18.50p 16.76p 17.50p 88363
04/12/2009 16.00p 17.93p 16.00p 17.25p 150000
03/12/2009 16.75p 16.75p 16.00p 16.25p 154362
02/12/2009 16.75p 17.49p 16.02p 16.75p 22200
01/12/2009 16.75p 16.75p 16.15p 16.75p 39337
30/11/2009 16.75p 17.49p 16.75p 16.75p 30388
27/11/2009 16.75p 16.75p 16.75p 16.75p 0
26/11/2009 14.75p 17.49p 14.75p 16.75p 188282
25/11/2009 14.75p 16.00p 14.75p 14.75p 100357
24/11/2009 14.75p 14.75p 14.19p 14.75p 47000
23/11/2009 14.75p 15.48p 14.75p 14.75p 45664
20/11/2009 14.75p 14.75p 14.75p 14.75p 0
19/11/2009 14.75p 14.75p 14.75p 14.75p 0
18/11/2009 14.75p 14.75p 14.75p 14.75p 75000
17/11/2009 15.00p 15.00p 14.34p 14.75p 105000
16/11/2009 14.75p 15.00p 14.75p 15.00p 13000
13/11/2009 14.75p 15.50p 14.00p 14.75p 379104
12/11/2009 14.50p 15.00p 13.50p 14.50p 241670
11/11/2009 15.25p 15.25p 14.00p 14.50p 499340
10/11/2009 14.50p 15.00p 14.50p 15.00p 356500
09/11/2009 13.25p 14.50p 13.68p 14.25p 65000

*Close Price adjusted for both dividends and splits