Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/12/2020 37.50p 39.00p 37.40p 38.90p 1243521
10/12/2020 36.00p 37.50p 35.37p 37.50p 1445249
09/12/2020 37.60p 37.60p 35.05p 35.50p 2077493
08/12/2020 37.40p 37.40p 36.01p 37.10p 1002994
07/12/2020 37.00p 37.40p 36.00p 37.00p 950303
04/12/2020 37.00p 37.39p 36.07p 36.70p 1036112
03/12/2020 38.00p 38.50p 36.50p 36.50p 1663460
02/12/2020 38.00p 38.40p 35.77p 38.00p 1821266
01/12/2020 38.00p 38.50p 37.12p 37.90p 1236241
30/11/2020 38.00p 41.00p 36.90p 37.40p 4420974
27/11/2020 33.80p 38.70p 33.58p 38.70p 5112861
26/11/2020 33.00p 34.00p 32.65p 33.60p 3423006
25/11/2020 33.00p 34.40p 32.00p 32.50p 2542129
24/11/2020 33.90p 34.00p 32.50p 32.50p 1836891
23/11/2020 34.00p 34.00p 32.30p 33.40p 3772650
20/11/2020 32.00p 33.00p 31.25p 32.40p 14764640
19/11/2020 37.80p 37.89p 33.00p 34.40p 1386779
18/11/2020 38.70p 40.40p 36.00p 36.00p 1539050
17/11/2020 40.90p 40.90p 38.60p 39.40p 952659
16/11/2020 39.40p 41.30p 38.70p 39.50p 2625329
13/11/2020 34.90p 40.00p 34.51p 40.00p 2899047
12/11/2020 31.50p 34.80p 30.70p 34.00p 3027681
10/11/2020 32.50p 32.50p 30.61p 31.00p 2043270
09/11/2020 31.30p 32.43p 31.00p 32.00p 2608670
06/11/2020 31.20p 32.50p 30.61p 31.60p 1104448
05/11/2020 32.20p 32.20p 30.72p 31.00p 714468
04/11/2020 30.10p 31.60p 30.03p 31.50p 1323697
03/11/2020 31.30p 32.40p 30.00p 31.00p 2962303
02/11/2020 30.50p 32.50p 29.60p 31.50p 1720372
30/10/2020 31.10p 32.24p 30.00p 31.00p 1408531
29/10/2020 29.10p 32.45p 28.50p 31.90p 2078747
28/10/2020 33.00p 33.50p 28.60p 30.60p 2965091
27/10/2020 37.00p 37.65p 33.10p 35.00p 3394728
26/10/2020 37.50p 39.30p 37.10p 37.10p 575306
23/10/2020 39.50p 39.50p 37.50p 37.50p 373442
22/10/2020 38.00p 39.40p 37.24p 37.50p 331222
21/10/2020 38.80p 40.00p 37.10p 38.70p 1442204
20/10/2020 38.80p 41.90p 38.60p 39.00p 3137036
19/10/2020 40.50p 41.90p 37.03p 37.60p 2088903
16/10/2020 40.00p 41.43p 40.00p 40.25p 533760
15/10/2020 40.00p 41.95p 39.50p 41.00p 2011240
14/10/2020 41.00p 41.00p 38.60p 39.00p 1128770
13/10/2020 47.00p 48.57p 37.63p 39.90p 8400829
12/10/2020 44.00p 47.95p 43.52p 45.60p 3498459
09/10/2020 39.70p 44.00p 38.21p 44.00p 3154181
08/10/2020 40.90p 41.70p 36.00p 39.55p 3416796
07/10/2020 41.00p 41.90p 39.90p 40.90p 1524294
06/10/2020 42.00p 42.60p 39.80p 42.60p 1063124
05/10/2020 38.60p 42.30p 38.60p 40.20p 1153440
02/10/2020 38.90p 40.00p 37.19p 38.95p 706447
01/10/2020 38.00p 39.00p 37.31p 39.00p 762717
30/09/2020 36.70p 38.20p 36.10p 37.20p 1275416
29/09/2020 37.50p 37.84p 35.22p 35.70p 1535683
28/09/2020 39.00p 40.55p 36.73p 37.25p 2077507
25/09/2020 35.50p 39.00p 34.10p 37.50p 4893773
24/09/2020 32.20p 33.70p 31.00p 31.50p 482884
23/09/2020 33.50p 33.90p 32.20p 33.50p 624839
22/09/2020 32.00p 34.14p 31.96p 33.00p 1210153
21/09/2020 35.50p 37.25p 31.80p 31.80p 2768060
18/09/2020 32.90p 35.30p 32.00p 35.30p 3298991
17/09/2020 29.00p 32.30p 28.35p 32.00p 3005435
16/09/2020 27.70p 29.00p 27.31p 28.30p 804866
15/09/2020 26.00p 27.80p 25.24p 27.15p 1871167
14/09/2020 26.30p 26.30p 24.59p 25.85p 574194
11/09/2020 25.70p 26.18p 25.00p 25.85p 1090235
10/09/2020 26.00p 26.20p 25.50p 25.55p 939464
09/09/2020 26.30p 27.72p 25.42p 25.70p 1435757
08/09/2020 25.80p 27.74p 25.69p 27.20p 1725675
07/09/2020 24.60p 26.36p 23.50p 25.80p 1611863
04/09/2020 23.00p 23.58p 22.51p 22.60p 658479
03/09/2020 24.00p 24.34p 22.71p 22.85p 773642
02/09/2020 24.70p 24.88p 23.65p 24.35p 955275
01/09/2020 23.80p 25.00p 22.61p 24.25p 3251439
28/08/2020 22.80p 23.14p 22.00p 22.35p 634636
27/08/2020 23.10p 23.40p 22.50p 22.75p 437898
26/08/2020 22.50p 22.74p 22.10p 22.10p 1710350
25/08/2020 22.60p 23.40p 22.22p 22.40p 1069394
24/08/2020 22.60p 23.89p 22.19p 22.35p 1241288
21/08/2020 22.00p 23.89p 21.90p 21.90p 1051257
20/08/2020 22.50p 23.85p 22.15p 23.00p 1298759
19/08/2020 22.20p 22.87p 21.20p 22.25p 778388
18/08/2020 22.90p 23.00p 21.20p 22.10p 909136
14/08/2020 22.90p 23.97p 22.02p 23.00p 1271139
13/08/2020 22.70p 23.00p 21.60p 23.00p 458724
12/08/2020 22.30p 22.75p 21.73p 21.85p 353309
11/08/2020 22.90p 23.00p 21.80p 22.70p 629554
10/08/2020 20.40p 22.80p 19.19p 22.30p 2220102
07/08/2020 20.90p 20.90p 19.35p 19.35p 709885
06/08/2020 20.60p 20.92p 19.83p 20.15p 850069
05/08/2020 20.20p 20.90p 20.00p 20.65p 532474
04/08/2020 19.55p 20.80p 19.55p 20.55p 1474711
03/08/2020 20.20p 21.90p 19.43p 20.15p 1286217
31/07/2020 19.55p 21.50p 19.33p 21.15p 2718740
30/07/2020 21.50p 21.94p 19.63p 20.15p 1815873
29/07/2020 22.50p 22.84p 21.60p 21.60p 729004
28/07/2020 24.00p 24.45p 21.70p 22.35p 1134847
24/07/2020 23.00p 23.80p 22.60p 23.40p 2578828
23/07/2020 19.95p 23.45p 19.95p 22.65p 3682136
22/07/2020 19.50p 20.20p 19.00p 19.00p 3332570
21/07/2020 18.10p 19.50p 17.85p 19.28p 2967615
20/07/2020 17.75p 18.40p 17.11p 18.20p 1730578
17/07/2020 17.00p 17.95p 17.00p 17.55p 396912
16/07/2020 17.25p 18.00p 17.00p 17.00p 473269
15/07/2020 17.45p 17.55p 16.06p 17.55p 496541
14/07/2020 16.50p 17.14p 16.50p 16.88p 1016434
13/07/2020 17.25p 17.67p 16.50p 16.80p 794358
10/07/2020 16.55p 16.95p 16.33p 16.73p 306154
09/07/2020 16.50p 17.38p 16.05p 17.13p 1449374
08/07/2020 15.25p 16.23p 15.05p 16.23p 1904541
07/07/2020 14.65p 15.81p 14.59p 15.05p 1935790
06/07/2020 13.80p 14.60p 13.10p 14.60p 701161
03/07/2020 13.05p 13.62p 12.63p 13.35p 1213306
02/07/2020 13.30p 13.50p 12.66p 13.50p 947987
29/06/2020 13.90p 14.33p 13.80p 13.80p 136630
26/06/2020 13.90p 14.95p 13.65p 14.33p 350880
25/06/2020 14.55p 15.19p 13.50p 13.78p 881596
24/06/2020 15.20p 15.92p 14.71p 14.93p 385930
23/06/2020 15.50p 15.80p 15.10p 15.35p 233454
19/06/2020 15.45p 15.92p 15.22p 15.67p 1351455
18/06/2020 15.00p 15.45p 14.77p 14.78p 840439
17/06/2020 15.20p 16.15p 14.70p 14.90p 328847
16/06/2020 15.50p 15.55p 14.61p 15.28p 1797973
15/06/2020 15.50p 15.80p 14.85p 15.05p 1265042
12/06/2020 15.70p 16.40p 15.24p 15.90p 1337181
11/06/2020 17.40p 17.40p 14.45p 15.78p 2144325
10/06/2020 16.90p 17.44p 16.50p 17.08p 1116270
09/06/2020 17.50p 17.64p 17.07p 17.50p 659578
08/06/2020 17.00p 17.50p 17.00p 17.15p 577134
05/06/2020 16.60p 17.45p 16.58p 17.00p 1985305
04/06/2020 17.35p 17.38p 16.61p 17.17p 650723
03/06/2020 17.00p 17.31p 16.37p 16.78p 1285841
02/06/2020 15.80p 17.00p 15.80p 16.53p 1159562
01/06/2020 15.90p 16.46p 15.60p 15.95p 838475
01/06/2020 15.90p 16.46p 15.60p 15.95p 838475
01/06/2020 15.90p 16.46p 15.60p 15.95p 838475
01/06/2020 15.90p 16.46p 15.60p 15.95p 838475
27/05/2020 16.50p 16.89p 15.84p 16.40p 1767695
26/05/2020 15.95p 17.45p 15.40p 17.45p 1749313
22/05/2020 14.80p 15.63p 15.06p 15.58p 641120
21/05/2020 14.80p 15.63p 14.61p 15.63p 1501222
20/05/2020 14.75p 15.25p 14.15p 14.85p 1320310
19/05/2020 13.00p 15.15p 12.90p 15.15p 1916673
18/05/2020 13.10p 13.40p 12.60p 13.25p 735825
15/05/2020 12.50p 13.50p 12.35p 13.50p 1759791
14/05/2020 12.95p 12.98p 12.38p 12.38p 1113991
13/05/2020 13.10p 13.45p 12.50p 12.70p 624026
12/05/2020 13.35p 13.49p 12.60p 13.30p 811266
11/05/2020 13.50p 13.60p 13.09p 13.43p 422846
07/05/2020 13.30p 13.70p 13.23p 13.58p 572893
06/05/2020 13.95p 13.95p 13.35p 13.35p 813212
05/05/2020 13.85p 13.90p 13.64p 13.68p 435540
04/05/2020 14.45p 14.45p 13.61p 13.70p 413435
01/05/2020 14.05p 14.55p 13.50p 13.82p 1498696
30/04/2020 14.25p 14.86p 13.75p 13.75p 829580
29/04/2020 14.40p 14.70p 13.81p 14.68p 880951
28/04/2020 14.00p 14.90p 13.65p 14.60p 477598
27/04/2020 14.35p 14.76p 13.63p 14.08p 803643
24/04/2020 14.20p 15.00p 13.60p 14.68p 943039
23/04/2020 14.00p 14.60p 13.75p 14.25p 815295
22/04/2020 14.55p 14.55p 13.55p 13.75p 1022678
21/04/2020 16.00p 16.00p 13.63p 14.85p 2700071
20/04/2020 17.45p 17.45p 16.35p 16.55p 778684
17/04/2020 17.45p 17.70p 16.60p 16.93p 1402754
16/04/2020 17.50p 17.50p 16.61p 17.23p 404845
15/04/2020 19.00p 19.00p 17.50p 17.90p 1734455
14/04/2020 15.70p 20.80p 15.70p 19.72p 7732806
09/04/2020 13.00p 15.35p 12.81p 14.50p 3318120
08/04/2020 13.35p 13.35p 12.40p 13.05p 927960
07/04/2020 11.80p 13.22p 11.75p 12.63p 1486093
06/04/2020 12.50p 12.95p 11.98p 12.15p 2202810
03/04/2020 13.05p 13.05p 12.02p 12.28p 2586393
02/04/2020 12.00p 14.00p 12.00p 13.60p 1354223
01/04/2020 13.00p 13.00p 11.67p 12.15p 1016064
31/03/2020 11.48p 13.32p 11.48p 13.00p 1991805
30/03/2020 11.52p 11.70p 11.00p 11.14p 1104317
27/03/2020 12.28p 13.00p 11.60p 11.80p 1235369
26/03/2020 13.98p 14.00p 12.62p 13.26p 1455648
25/03/2020 12.46p 14.44p 11.70p 13.54p 2307403
24/03/2020 9.50p 12.49p 9.50p 11.69p 4335998
23/03/2020 8.22p 9.44p 7.40p 9.25p 3633939
20/03/2020 9.29p 9.69p 8.31p 8.87p 2105888
19/03/2020 7.53p 9.16p 7.12p 9.01p 1142177
18/03/2020 7.83p 8.35p 7.13p 7.15p 1474204
17/03/2020 9.11p 9.84p 6.52p 8.40p 6744877
16/03/2020 10.24p 11.45p 9.00p 9.00p 3188687
13/03/2020 10.60p 11.60p 10.58p 11.00p 2024729
12/03/2020 11.50p 11.50p 10.58p 11.25p 2626954
11/03/2020 12.26p 12.26p 11.50p 11.63p 1168910
10/03/2020 11.00p 12.00p 10.52p 11.88p 2791814
09/03/2020 11.50p 11.90p 9.99p 10.00p 2219069
06/03/2020 13.88p 13.93p 12.20p 12.73p 1124784
05/03/2020 14.52p 14.86p 13.80p 14.01p 569938
04/03/2020 14.06p 15.02p 13.74p 14.77p 3871152
03/03/2020 15.00p 15.16p 14.08p 14.20p 3311206
02/03/2020 13.40p 14.99p 13.00p 14.75p 2959078
28/02/2020 15.02p 15.02p 11.77p 11.95p 4114536
27/02/2020 17.98p 20.95p 14.75p 15.00p 11491555
26/02/2020 17.00p 16.50p 16.50p 16.50p 0
25/02/2020 17.00p 16.50p 16.50p 16.50p 0
24/02/2020 17.00p 16.50p 16.50p 16.50p 0

*Close Price adjusted for both dividends and splits