Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/09/2025 25.45p 26.20p 24.96p 25.05p 7083141
18/09/2025 25.40p 25.85p 24.85p 25.50p 9010755
17/09/2025 25.25p 25.45p 24.70p 25.05p 7630798
16/09/2025 26.00p 26.00p 25.75p 25.15p 10628840
15/09/2025 26.00p 26.25p 24.85p 25.75p 11874743
12/09/2025 26.10p 26.25p 25.50p 25.85p 13322971
11/09/2025 31.15p 31.15p 27.50p 26.25p 30488834
10/09/2025 31.15p 31.15p 27.20p 27.50p 12978901
09/09/2025 32.00p 32.45p 30.55p 31.25p 6039899
08/09/2025 31.00p 33.10p 30.65p 32.00p 8240680
05/09/2025 28.75p 29.50p 28.52p 28.90p 4618724
04/09/2025 29.70p 30.95p 27.45p 28.75p 8109498
03/09/2025 29.65p 31.30p 29.65p 30.05p 3320182
02/09/2025 29.25p 30.20p 29.06p 29.75p 2770790
01/09/2025 30.20p 30.45p 28.50p 29.35p 7125365
29/08/2025 30.55p 31.25p 29.70p 30.30p 7469358
28/08/2025 31.25p 32.00p 30.45p 30.70p 5408375
27/08/2025 32.25p 32.50p 30.90p 31.15p 5408515
26/08/2025 31.15p 32.85p 31.15p 32.25p 3864515
22/08/2025 31.75p 32.45p 30.67p 31.30p 6625858
21/08/2025 30.25p 32.50p 30.25p 32.20p 6618452
20/08/2025 31.00p 31.88p 30.35p 31.35p 7353483
19/08/2025 31.35p 33.26p 30.59p 32.05p 14044008
18/08/2025 27.85p 33.15p 27.20p 31.60p 29270120
15/08/2025 24.50p 27.32p 24.10p 26.80p 11183068
14/08/2025 24.50p 24.75p 24.00p 24.60p 3986496
13/08/2025 23.50p 24.75p 23.50p 24.35p 5274824
12/08/2025 23.80p 24.25p 23.45p 23.90p 5438609
11/08/2025 24.65p 24.70p 23.58p 23.90p 3645608
08/08/2025 24.40p 24.90p 24.24p 24.65p 3638528
07/08/2025 24.10p 25.00p 23.75p 24.20p 7403518
06/08/2025 23.40p 25.20p 22.80p 24.75p 10317572
05/08/2025 22.50p 22.95p 22.05p 22.95p 4969176
04/08/2025 22.15p 22.95p 21.85p 22.15p 7966108
01/08/2025 22.80p 22.95p 22.05p 22.70p 7009511
31/07/2025 21.95p 23.45p 21.85p 22.70p 11135961
30/07/2025 21.85p 22.40p 21.80p 21.95p 2533068
29/07/2025 22.80p 23.75p 21.70p 21.85p 5843217
28/07/2025 23.90p 24.25p 22.60p 22.80p 7238036
25/07/2025 23.35p 24.10p 22.95p 23.75p 5075012
24/07/2025 23.90p 24.09p 22.05p 23.10p 16085009
23/07/2025 23.50p 24.15p 22.90p 23.60p 19622366
22/07/2025 23.55p 24.40p 23.17p 23.30p 7403601
21/07/2025 23.55p 25.10p 23.41p 23.50p 8530883
18/07/2025 22.60p 24.50p 22.60p 23.50p 9125966
17/07/2025 23.25p 23.81p 22.75p 23.40p 10629694
16/07/2025 21.70p 23.96p 21.70p 23.75p 14946601
15/07/2025 22.00p 22.55p 21.70p 21.75p 7828716
14/07/2025 22.75p 22.75p 21.65p 22.15p 7522801
11/07/2025 21.85p 22.75p 21.55p 22.65p 12629150
10/07/2025 23.00p 23.00p 21.70p 21.90p 9951460
09/07/2025 21.90p 22.00p 21.20p 21.65p 8062548
08/07/2025 21.50p 22.65p 21.05p 21.60p 9325027
07/07/2025 22.90p 22.90p 21.00p 21.30p 25165320
04/07/2025 23.90p 25.30p 23.57p 24.60p 4570630
03/07/2025 23.50p 24.30p 23.05p 23.85p 2308504
02/07/2025 22.75p 23.80p 22.10p 23.65p 3791522
01/07/2025 23.40p 23.80p 22.29p 23.20p 4523202
30/06/2025 24.45p 24.95p 22.68p 23.35p 6915258
27/06/2025 25.50p 25.75p 24.17p 24.45p 5589310
26/06/2025 25.30p 25.95p 24.85p 25.30p 2610671
25/06/2025 27.25p 27.25p 24.90p 25.25p 8055783
24/06/2025 27.10p 27.50p 25.66p 27.00p 4375246
23/06/2025 27.45p 27.80p 26.90p 27.15p 1453541
20/06/2025 28.35p 28.35p 27.00p 27.30p 1468459
19/06/2025 28.00p 28.25p 26.80p 27.05p 2970558
18/06/2025 27.70p 29.31p 26.70p 28.80p 4507778
17/06/2025 26.65p 27.75p 26.55p 27.70p 2992565
16/06/2025 26.30p 27.55p 26.30p 26.65p 2225799
13/06/2025 27.00p 28.20p 26.40p 26.55p 4350928
12/06/2025 28.00p 28.00p 26.65p 26.75p 2116587
11/06/2025 28.20p 29.05p 27.20p 27.35p 4907205
10/06/2025 27.10p 29.40p 26.05p 29.05p 4909911
09/06/2025 26.00p 27.40p 25.90p 27.10p 4083484
06/06/2025 24.95p 26.25p 24.95p 25.65p 4207987
05/06/2025 26.15p 26.20p 24.80p 24.95p 5304058
04/06/2025 27.00p 27.80p 26.15p 26.15p 2802155
03/06/2025 27.90p 27.90p 26.73p 26.90p 3036118
02/06/2025 26.00p 28.60p 26.00p 27.80p 5592468
30/05/2025 28.50p 28.50p 26.30p 26.30p 4599328
29/05/2025 27.50p 28.95p 27.00p 28.05p 4044721
28/05/2025 27.65p 27.70p 26.15p 26.80p 3377690
27/05/2025 25.05p 28.00p 25.05p 27.25p 11597886
23/05/2025 22.95p 24.95p 22.95p 24.75p 14092619
22/05/2025 20.50p 23.40p 20.30p 23.20p 20937308
21/05/2025 20.80p 23.85p 18.36p 20.65p 46199536
20/05/2025 25.80p 28.25p 24.95p 26.60p 18515956
19/05/2025 25.00p 30.84p 22.62p 25.80p 46864352
16/05/2025 40.50p 43.40p 40.05p 42.40p 3072464
15/05/2025 41.80p 42.60p 40.00p 41.00p 3696602
14/05/2025 39.95p 46.00p 39.95p 42.60p 8957376
13/05/2025 38.00p 39.95p 36.95p 39.55p 5070199
12/05/2025 35.40p 37.40p 33.60p 36.85p 4269292
09/05/2025 33.45p 35.90p 33.30p 35.35p 3233913
08/05/2025 32.00p 33.90p 32.00p 33.35p 1537484
07/05/2025 34.05p 34.95p 32.37p 33.20p 3121643
06/05/2025 35.00p 35.93p 33.50p 34.05p 2718720
02/05/2025 34.35p 35.60p 32.80p 35.25p 2663065
01/05/2025 35.80p 35.80p 32.55p 33.90p 4595257
30/04/2025 34.90p 35.60p 33.80p 34.85p 3900972
29/04/2025 33.20p 35.00p 32.85p 34.90p 2684684
28/04/2025 35.00p 35.00p 33.25p 33.60p 2116075
25/04/2025 34.00p 34.70p 33.05p 33.85p 3632876
24/04/2025 34.60p 35.00p 31.59p 33.30p 8379653
23/04/2025 34.85p 36.50p 33.90p 34.40p 6296488
22/04/2025 37.20p 38.00p 33.10p 34.35p 9522307
17/04/2025 35.40p 39.99p 34.70p 37.05p 11618569
16/04/2025 33.00p 36.00p 32.60p 35.35p 12923036
15/04/2025 32.00p 34.25p 29.40p 33.30p 19923888
14/04/2025 42.00p 42.39p 24.30p 31.20p 61283352
11/04/2025 51.00p 54.60p 51.00p 52.20p 6458162
10/04/2025 60.00p 62.40p 52.70p 52.70p 9650749
09/04/2025 54.60p 55.60p 49.34p 54.50p 12887892
08/04/2025 57.20p 62.00p 56.20p 57.10p 12487022
07/04/2025 55.50p 58.08p 48.37p 55.00p 16578002
04/04/2025 61.00p 63.00p 56.10p 57.90p 9295872
03/04/2025 61.60p 62.92p 59.40p 60.90p 6277080
02/04/2025 65.10p 65.50p 61.20p 61.60p 4181253
01/04/2025 65.30p 66.40p 63.88p 65.50p 3601183
31/03/2025 68.90p 70.70p 63.10p 64.70p 7130787
28/03/2025 65.00p 70.80p 65.00p 70.00p 8123827
27/03/2025 67.50p 70.40p 63.80p 64.90p 16447783
26/03/2025 68.00p 73.00p 68.00p 70.70p 7783249
25/03/2025 65.70p 69.30p 64.80p 68.10p 4921129
24/03/2025 66.00p 67.60p 64.30p 64.80p 3902175
21/03/2025 67.30p 68.80p 65.10p 65.80p 3431745
20/03/2025 69.70p 71.00p 66.90p 67.60p 3364556
19/03/2025 64.00p 69.42p 64.00p 68.50p 3271720
18/03/2025 67.50p 68.33p 64.00p 66.00p 5191695
17/03/2025 70.00p 71.90p 67.50p 67.60p 4116721
14/03/2025 70.00p 71.00p 68.80p 70.40p 2726803
13/03/2025 67.30p 71.20p 65.40p 70.20p 8646259
12/03/2025 64.50p 68.79p 62.40p 67.80p 6435402
11/03/2025 64.50p 66.40p 63.00p 64.90p 2632698
10/03/2025 64.40p 66.40p 63.60p 65.30p 4174493
07/03/2025 60.90p 67.30p 60.40p 64.80p 8073916
06/03/2025 57.60p 62.00p 56.90p 61.00p 3756760
05/03/2025 60.20p 62.08p 57.30p 57.30p 5069837
04/03/2025 62.00p 62.55p 58.20p 60.30p 5369250
03/03/2025 58.20p 65.50p 57.20p 62.40p 7562218
28/02/2025 57.90p 60.00p 55.10p 59.00p 4575796
27/02/2025 60.00p 61.00p 57.00p 59.90p 4562554
26/02/2025 62.00p 63.80p 57.50p 60.40p 7550531
25/02/2025 64.30p 65.40p 61.50p 61.90p 5758700
24/02/2025 64.60p 67.00p 63.30p 64.90p 5352105
21/02/2025 68.00p 68.70p 63.00p 64.60p 8910592
20/02/2025 63.00p 70.00p 61.80p 67.80p 13515192
19/02/2025 62.20p 64.10p 60.95p 63.50p 5009255
18/02/2025 59.50p 62.90p 57.90p 61.50p 4470234
17/02/2025 61.00p 61.80p 58.40p 59.60p 3470300
14/02/2025 57.80p 61.80p 56.30p 61.10p 4669401
13/02/2025 59.10p 59.63p 56.96p 57.80p 6555185
12/02/2025 60.00p 60.80p 56.50p 59.90p 8447815
11/02/2025 65.00p 66.90p 59.80p 59.80p 13628865
10/02/2025 56.00p 65.00p 55.70p 64.10p 13792690
07/02/2025 55.00p 57.00p 54.30p 56.00p 3920571
06/02/2025 53.90p 57.00p 53.10p 55.60p 5882529
05/02/2025 56.00p 56.13p 53.00p 54.30p 6631960
04/02/2025 56.70p 58.70p 54.47p 56.40p 11192792
03/02/2025 49.80p 57.00p 47.60p 56.90p 11391488
31/01/2025 46.00p 50.00p 45.95p 50.00p 9178426
30/01/2025 46.95p 47.95p 44.25p 45.95p 9661086
29/01/2025 49.75p 50.60p 47.00p 47.00p 9651374
28/01/2025 49.25p 50.00p 48.00p 49.95p 5082536
27/01/2025 50.00p 50.60p 47.70p 49.00p 9273391
24/01/2025 47.45p 50.00p 46.75p 50.00p 7940326
23/01/2025 47.00p 49.50p 43.00p 46.55p 9357444
22/01/2025 42.50p 51.40p 42.50p 47.00p 26314432
21/01/2025 39.60p 40.20p 38.07p 39.20p 6683145
20/01/2025 36.85p 40.15p 36.30p 39.10p 6654974
17/01/2025 36.85p 37.75p 35.71p 36.85p 4012276
16/01/2025 36.50p 37.95p 35.50p 36.85p 3235299
15/01/2025 38.00p 38.00p 35.35p 36.30p 5558890
14/01/2025 36.20p 39.50p 35.13p 37.45p 8428596
13/01/2025 34.45p 36.96p 34.40p 36.10p 3927703
10/01/2025 34.70p 35.35p 33.45p 34.50p 5179454
09/01/2025 33.65p 35.50p 32.60p 35.05p 4589114
08/01/2025 33.00p 34.45p 32.25p 33.65p 4201620
07/01/2025 30.05p 33.50p 30.00p 32.50p 8404403
06/01/2025 28.30p 29.85p 28.00p 29.60p 2665550
03/01/2025 29.00p 30.00p 27.85p 28.30p 2791159
02/01/2025 30.70p 30.70p 28.05p 28.85p 1863116
31/12/2024 30.70p 30.70p 28.55p 30.05p 1016640
30/12/2024 28.90p 30.74p 27.95p 29.75p 5197469
27/12/2024 27.20p 28.85p 27.20p 28.55p 4128656
24/12/2024 25.90p 27.45p 25.90p 27.00p 1711091
23/12/2024 25.00p 26.80p 25.00p 25.80p 1595286
20/12/2024 26.00p 26.95p 25.10p 25.90p 2912528
19/12/2024 25.50p 26.50p 25.15p 26.20p 2811510
18/12/2024 25.45p 26.40p 24.56p 25.70p 2712500
17/12/2024 27.00p 27.00p 25.30p 25.45p 4092438
16/12/2024 27.90p 27.90p 26.75p 27.05p 3856335
13/12/2024 27.60p 28.00p 26.20p 27.50p 5600819
12/12/2024 25.15p 27.90p 24.80p 27.80p 8097291
11/12/2024 26.25p 26.80p 23.85p 24.90p 15055973
10/12/2024 25.00p 29.75p 24.28p 26.70p 43200716
09/12/2024 24.00p 24.00p 22.60p 23.45p 6244323
06/12/2024 23.50p 24.95p 23.50p 23.95p 3659165
05/12/2024 25.00p 25.00p 23.65p 24.05p 7510516
04/12/2024 24.15p 25.00p 23.65p 24.90p 4864394

*Close Price adjusted for both dividends and splits