Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/05/2023 17.36p 18.00p 16.62p 17.11p 3463909
12/05/2023 18.80p 19.16p 17.20p 17.82p 6845518
11/05/2023 19.80p 19.80p 18.56p 18.67p 2703706
10/05/2023 20.00p 20.44p 19.58p 19.86p 1973727
09/05/2023 19.66p 20.50p 19.01p 20.42p 1800035
05/05/2023 19.77p 19.77p 18.74p 19.50p 1532986
04/05/2023 18.95p 19.76p 18.95p 19.46p 1913226
03/05/2023 19.04p 19.42p 18.67p 19.28p 1551399
02/05/2023 18.70p 19.94p 18.68p 19.36p 2951916
28/04/2023 18.76p 19.33p 18.16p 18.67p 1208163
27/04/2023 18.71p 19.18p 18.42p 18.96p 2236709
26/04/2023 19.02p 19.99p 18.51p 18.76p 1838057
25/04/2023 18.54p 19.78p 18.30p 19.41p 2858644
24/04/2023 20.00p 20.20p 18.06p 18.91p 6463929
21/04/2023 20.58p 20.89p 20.00p 20.32p 2594551
20/04/2023 20.00p 21.40p 20.00p 21.00p 1764510
19/04/2023 21.00p 21.70p 20.46p 20.76p 2337886
18/04/2023 23.00p 23.16p 21.02p 21.36p 4254757
17/04/2023 22.64p 23.90p 21.86p 23.06p 1843568
14/04/2023 23.80p 23.86p 22.32p 22.64p 3531672
13/04/2023 23.50p 24.39p 23.04p 23.94p 1776224
12/04/2023 22.70p 23.96p 22.70p 23.96p 2024115
11/04/2023 23.22p 24.00p 22.94p 23.60p 1501020
06/04/2023 22.60p 24.88p 22.00p 24.10p 3191884
05/04/2023 23.50p 23.92p 21.60p 22.66p 3007450
04/04/2023 26.18p 26.40p 23.32p 23.58p 3007299
03/04/2023 23.60p 26.50p 23.16p 26.44p 3641694
31/03/2023 23.30p 24.34p 22.66p 23.64p 2127775
30/03/2023 23.30p 24.74p 23.30p 23.52p 2459144
29/03/2023 24.00p 24.52p 23.18p 23.76p 1981612
28/03/2023 24.90p 25.82p 23.80p 24.38p 1134643
27/03/2023 24.10p 26.00p 24.10p 24.90p 988281
24/03/2023 26.50p 26.76p 23.96p 24.90p 2760673
23/03/2023 24.58p 26.74p 24.34p 26.20p 1405143
22/03/2023 25.50p 25.96p 23.84p 24.90p 1878598
21/03/2023 25.36p 27.31p 25.02p 25.66p 2447876
20/03/2023 24.88p 25.72p 23.30p 24.90p 2834082
17/03/2023 25.12p 27.00p 24.18p 25.80p 3722732
16/03/2023 23.90p 25.12p 23.14p 25.00p 3020216
15/03/2023 26.28p 27.06p 23.50p 24.04p 4470038
14/03/2023 26.72p 26.96p 23.80p 26.60p 6578197
13/03/2023 28.00p 29.02p 26.12p 26.72p 2400768
10/03/2023 27.50p 29.10p 26.10p 27.76p 4096060
09/03/2023 29.20p 32.50p 28.14p 28.84p 10777579
08/03/2023 24.20p 29.33p 24.08p 29.22p 12925046
07/03/2023 29.86p 29.90p 22.80p 23.58p 26152516
06/03/2023 34.00p 34.98p 24.20p 30.00p 35904320
03/03/2023 50.15p 53.00p 50.15p 53.00p 1391465
02/03/2023 54.20p 54.41p 50.25p 51.30p 3392062
01/03/2023 56.25p 56.71p 54.15p 55.15p 1370924
28/02/2023 57.00p 57.28p 53.44p 57.10p 1286133
27/02/2023 54.75p 55.64p 53.49p 55.35p 1627643
24/02/2023 52.30p 55.50p 52.29p 54.40p 1809301
23/02/2023 51.85p 53.95p 51.35p 52.20p 863773
22/02/2023 52.80p 54.00p 51.20p 52.00p 928991
21/02/2023 51.50p 54.20p 49.58p 54.20p 4087974
20/02/2023 51.05p 53.74p 48.68p 49.50p 3088408
17/02/2023 54.25p 54.71p 51.45p 53.70p 1560785
16/02/2023 57.20p 60.67p 53.35p 54.45p 3363301
15/02/2023 58.40p 58.65p 52.70p 53.80p 2106849
14/02/2023 59.95p 61.00p 58.85p 58.85p 1749100
13/02/2023 57.00p 60.70p 55.35p 59.40p 1815403
10/02/2023 53.10p 58.00p 53.10p 56.90p 2050887
09/02/2023 58.00p 58.00p 52.30p 53.00p 1527982
08/02/2023 52.00p 57.70p 52.00p 57.20p 1980682
07/02/2023 51.00p 55.95p 49.70p 54.30p 2198168
06/02/2023 55.45p 55.45p 51.00p 52.00p 1151613
03/02/2023 55.00p 55.05p 51.65p 53.25p 1653318
02/02/2023 50.25p 58.00p 50.25p 54.25p 2780282
01/02/2023 49.96p 52.10p 49.26p 51.45p 1812589
31/01/2023 50.50p 50.85p 48.34p 50.15p 1455483
30/01/2023 47.28p 50.80p 47.06p 50.35p 1177226
27/01/2023 47.40p 48.80p 46.02p 48.46p 1018808
26/01/2023 48.00p 49.56p 46.48p 47.50p 1575549
25/01/2023 52.40p 54.05p 46.04p 47.76p 4671509
24/01/2023 48.90p 62.05p 47.14p 52.30p 6927457
23/01/2023 46.00p 49.00p 45.80p 48.90p 1804314
20/01/2023 44.62p 46.86p 44.62p 46.50p 835920
19/01/2023 47.00p 47.46p 44.54p 44.58p 1452749
18/01/2023 46.46p 48.00p 45.90p 47.64p 1592312
17/01/2023 45.20p 46.98p 44.55p 46.56p 1986241
16/01/2023 48.00p 48.00p 45.48p 45.48p 1510564
13/01/2023 45.00p 47.64p 44.54p 47.64p 2753137
12/01/2023 43.74p 45.54p 41.60p 45.32p 3093408
11/01/2023 46.00p 46.00p 43.04p 43.96p 2555552
10/01/2023 43.00p 46.25p 42.70p 46.06p 2989928
09/01/2023 42.94p 44.72p 42.02p 43.00p 2423025
06/01/2023 42.58p 43.98p 39.40p 43.56p 4201189
05/01/2023 47.00p 47.66p 41.54p 43.40p 5454215
04/01/2023 41.00p 46.72p 38.50p 45.86p 7199452
03/01/2023 44.00p 54.55p 38.49p 40.40p 19935224
30/12/2022 78.40p 80.00p 37.00p 42.52p 32713342
29/12/2022 83.85p 85.45p 80.30p 82.25p 1500872
28/12/2022 89.60p 89.60p 81.10p 86.00p 1984616
23/12/2022 87.20p 90.34p 84.43p 88.00p 942236
22/12/2022 84.70p 88.35p 83.10p 85.75p 2067474
21/12/2022 83.85p 85.37p 82.50p 84.80p 1446108
20/12/2022 80.75p 84.32p 80.75p 83.00p 2101189
19/12/2022 81.00p 85.10p 80.70p 84.50p 2383301
16/12/2022 82.00p 82.60p 77.50p 80.65p 2455824
15/12/2022 84.00p 85.32p 80.75p 81.35p 3098402
14/12/2022 84.50p 86.50p 83.18p 85.15p 1697376
13/12/2022 88.00p 89.15p 84.25p 84.50p 2779441
12/12/2022 85.70p 89.30p 83.05p 87.35p 3144121
09/12/2022 82.20p 86.35p 81.70p 83.00p 3399757
08/12/2022 97.00p 97.95p 82.05p 82.15p 9293741
07/12/2022 78.90p 98.85p 77.00p 97.00p 6535024
06/12/2022 81.00p 81.00p 76.80p 79.20p 4098641
05/12/2022 75.00p 84.50p 75.00p 77.85p 5328495
02/12/2022 75.55p 76.15p 71.85p 73.05p 2594595
01/12/2022 74.00p 78.65p 73.35p 74.75p 8100013
30/11/2022 72.35p 73.45p 71.15p 72.95p 3792274
29/11/2022 71.70p 72.98p 70.60p 71.55p 2589559
28/11/2022 73.20p 73.20p 70.25p 71.90p 2587739
25/11/2022 72.75p 74.90p 71.75p 73.25p 1426606
24/11/2022 71.40p 73.26p 71.30p 72.75p 2945226
23/11/2022 71.75p 72.79p 70.00p 71.30p 1926484
22/11/2022 73.00p 74.10p 71.00p 72.35p 1522335
21/11/2022 71.25p 75.20p 71.25p 72.40p 2607021
18/11/2022 73.70p 74.55p 69.78p 73.55p 7611702
17/11/2022 75.70p 78.79p 71.65p 71.65p 6309841
16/11/2022 72.35p 75.60p 69.40p 74.25p 8778784
15/11/2022 76.85p 81.80p 69.65p 72.00p 10501332
14/11/2022 76.00p 82.25p 67.50p 77.50p 24697724
11/11/2022 86.70p 89.65p 85.70p 88.25p 3898702
10/11/2022 88.15p 92.60p 83.05p 86.90p 10550794
09/11/2022 91.20p 92.45p 86.10p 88.00p 4069925
08/11/2022 94.75p 95.35p 89.80p 90.65p 3964225
07/11/2022 92.00p 94.95p 89.30p 94.50p 2777239
04/11/2022 96.00p 96.95p 90.50p 91.40p 3204961
03/11/2022 91.50p 95.95p 89.90p 95.75p 4674987
02/11/2022 97.30p 99.12p 88.00p 90.50p 3264796
01/11/2022 100.70p 102.34p 97.10p 97.10p 3104771
31/10/2022 98.40p 101.30p 97.46p 100.10p 2142626
28/10/2022 98.20p 100.90p 97.95p 98.00p 2753850
27/10/2022 98.95p 101.30p 97.55p 99.45p 2828827
26/10/2022 97.00p 100.30p 93.85p 99.35p 4122391
25/10/2022 91.00p 97.29p 85.20p 96.50p 7132082
24/10/2022 93.20p 93.20p 90.25p 91.60p 2778342
21/10/2022 94.00p 94.25p 91.00p 92.95p 1840714
20/10/2022 91.00p 95.00p 91.00p 94.00p 1609696
19/10/2022 95.00p 95.90p 89.05p 91.00p 3755587
18/10/2022 96.85p 98.55p 95.00p 95.10p 990477
17/10/2022 97.60p 98.05p 95.15p 96.90p 1626406
14/10/2022 102.00p 102.00p 95.15p 96.15p 2832860
13/10/2022 100.00p 101.61p 97.00p 98.00p 1843154
12/10/2022 99.70p 101.61p 97.60p 99.30p 1474113
11/10/2022 100.70p 103.70p 97.40p 100.10p 2503976
10/10/2022 102.50p 103.70p 99.48p 101.20p 1494907
07/10/2022 103.90p 105.00p 100.90p 102.30p 755590
06/10/2022 104.00p 105.00p 101.10p 102.00p 1592026
05/10/2022 106.00p 109.40p 102.10p 104.00p 1074499
04/10/2022 104.00p 108.00p 103.00p 106.30p 2605611
03/10/2022 101.10p 106.20p 100.60p 104.00p 2296403
30/09/2022 98.90p 105.20p 96.50p 104.10p 2137468
29/09/2022 102.00p 102.00p 94.05p 96.45p 3694961
28/09/2022 97.00p 101.00p 93.17p 100.70p 2559760
27/09/2022 94.80p 101.80p 93.70p 99.60p 2671186
26/09/2022 95.00p 96.45p 90.05p 94.50p 4265054
23/09/2022 105.90p 109.20p 95.28p 96.15p 4998273
22/09/2022 109.10p 110.70p 106.00p 106.60p 1517580
21/09/2022 108.00p 115.60p 107.88p 111.00p 2868386
20/09/2022 114.10p 116.80p 102.69p 107.60p 10525636
16/09/2022 114.10p 124.90p 112.60p 115.00p 5842753
15/09/2022 119.40p 121.03p 113.30p 114.00p 2966409
14/09/2022 116.80p 120.90p 116.80p 118.50p 1030757
13/09/2022 120.00p 123.40p 117.20p 118.60p 1428573
12/09/2022 121.10p 124.90p 120.30p 121.90p 1042498
09/09/2022 119.50p 122.40p 119.00p 121.00p 1132511
08/09/2022 121.90p 123.19p 116.10p 119.60p 1757451
07/09/2022 127.00p 127.10p 121.50p 122.00p 1231798
06/09/2022 125.00p 127.28p 122.10p 125.40p 2662434
05/09/2022 127.30p 130.50p 122.10p 124.40p 1060420
02/09/2022 128.00p 129.90p 124.40p 127.30p 1271289
01/09/2022 130.20p 133.25p 127.50p 128.70p 1287496
31/08/2022 130.60p 136.00p 129.70p 133.70p 1884665
30/08/2022 134.10p 135.03p 127.50p 130.00p 2139136
26/08/2022 135.00p 137.30p 131.00p 132.50p 1218867
25/08/2022 141.50p 142.00p 135.40p 136.00p 2493831
24/08/2022 140.00p 143.90p 137.10p 140.00p 3254530
23/08/2022 135.50p 143.90p 131.75p 140.30p 5553800
22/08/2022 127.10p 130.70p 126.40p 130.00p 1642137
19/08/2022 131.60p 133.90p 125.42p 128.90p 1738975
18/08/2022 129.00p 141.40p 128.00p 130.00p 4323917
17/08/2022 126.50p 129.20p 123.10p 127.20p 1470261
16/08/2022 125.00p 127.00p 121.10p 126.20p 1652133
15/08/2022 128.00p 130.72p 125.00p 125.60p 1881620
12/08/2022 130.00p 130.69p 126.90p 130.00p 1694307
11/08/2022 128.10p 133.80p 127.30p 129.60p 2937609
10/08/2022 127.50p 128.40p 124.20p 127.80p 2027546
09/08/2022 125.40p 130.50p 124.10p 127.90p 2388953
08/08/2022 119.00p 129.00p 117.83p 126.10p 2229529
05/08/2022 117.20p 119.20p 112.40p 117.50p 1076957
04/08/2022 118.30p 118.70p 113.70p 116.20p 1058582
03/08/2022 116.60p 121.25p 116.50p 118.70p 2010344
02/08/2022 115.00p 115.10p 110.00p 115.10p 1555934
01/08/2022 117.10p 126.89p 110.80p 112.00p 5490472
29/07/2022 106.00p 132.90p 106.00p 117.00p 12474790
28/07/2022 96.75p 102.40p 96.75p 102.40p 2491838
27/07/2022 97.90p 98.80p 95.40p 98.00p 1084313

*Close Price adjusted for both dividends and splits