Panthera Resources (PAT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/07/2021 14.50p 14.94p 14.13p 14.50p 57885
21/07/2021 14.50p 14.95p 14.08p 14.50p 93076
20/07/2021 14.50p 14.99p 14.15p 14.50p 20583
19/07/2021 15.00p 15.10p 13.58p 14.50p 112528
16/07/2021 15.75p 15.75p 14.50p 15.00p 204862
15/07/2021 16.50p 17.00p 15.50p 15.75p 399725
14/07/2021 16.50p 17.00p 15.50p 16.00p 128844
13/07/2021 16.25p 16.75p 16.01p 16.50p 179818
12/07/2021 17.25p 17.92p 16.00p 16.25p 507990
09/07/2021 17.75p 18.50p 16.79p 17.25p 800787
08/07/2021 17.50p 18.50p 16.00p 17.75p 1326092
07/07/2021 14.00p 19.00p 13.75p 17.50p 2978113
06/07/2021 13.25p 14.35p 13.25p 14.00p 845148
05/07/2021 12.38p 13.50p 12.25p 13.25p 813069
02/07/2021 12.63p 12.63p 12.01p 12.38p 187348
01/07/2021 12.75p 12.75p 12.25p 12.63p 148648
30/06/2021 12.75p 13.00p 12.00p 12.75p 493847
29/06/2021 12.00p 13.00p 11.75p 12.75p 558883
28/06/2021 11.63p 12.23p 11.51p 12.00p 119785
25/06/2021 11.25p 12.00p 11.16p 11.63p 76135
24/06/2021 11.25p 11.50p 11.03p 11.25p 250931
23/06/2021 12.13p 12.50p 11.10p 11.13p 572696
22/06/2021 12.00p 12.50p 11.75p 12.13p 298383
21/06/2021 12.63p 13.15p 11.75p 12.00p 443171
18/06/2021 12.50p 12.70p 12.26p 12.50p 31134
17/06/2021 13.12p 13.25p 12.25p 12.50p 499768
16/06/2021 13.63p 14.00p 13.00p 13.12p 331591
15/06/2021 13.88p 14.50p 13.04p 13.63p 602464
14/06/2021 14.25p 14.50p 13.75p 13.88p 99583
11/06/2021 14.25p 14.25p 14.00p 14.25p 152947
10/06/2021 14.62p 15.00p 13.51p 14.25p 640240
09/06/2021 13.88p 14.85p 13.88p 14.62p 348873
08/06/2021 13.75p 14.00p 13.15p 13.88p 805438
07/06/2021 13.25p 14.20p 12.75p 13.75p 1156306
04/06/2021 14.50p 14.75p 12.50p 13.25p 2147584
03/06/2021 16.50p 18.50p 12.00p 15.00p 4501772
02/06/2021 15.00p 17.00p 14.50p 15.20p 531815
01/06/2021 15.00p 16.00p 14.66p 15.00p 125969
28/05/2021 14.50p 15.80p 13.00p 15.00p 265799
27/05/2021 13.50p 13.50p 13.49p 13.50p 57281
26/05/2021 13.50p 13.50p 13.00p 13.50p 7838
25/05/2021 13.50p 13.50p 13.00p 13.50p 662
24/05/2021 13.50p 13.70p 13.00p 13.50p 86451
21/05/2021 13.50p 13.75p 13.00p 13.50p 10767
20/05/2021 14.00p 14.00p 13.00p 13.50p 5030
19/05/2021 14.00p 14.00p 13.02p 14.00p 18713
18/05/2021 14.00p 14.25p 13.02p 14.00p 37379
17/05/2021 14.00p 14.00p 13.10p 14.00p 79912
14/05/2021 14.50p 15.00p 13.00p 14.00p 63642
13/05/2021 14.50p 14.50p 12.65p 14.50p 231204
12/05/2021 14.25p 14.67p 14.00p 14.50p 183864
11/05/2021 13.50p 14.25p 13.06p 14.25p 135503
10/05/2021 13.50p 13.99p 13.05p 13.50p 145853
07/05/2021 14.00p 14.00p 13.00p 13.50p 105502
06/05/2021 13.50p 14.00p 13.00p 14.00p 124460
05/05/2021 14.00p 14.25p 13.00p 14.00p 119401
04/05/2021 14.00p 14.50p 13.00p 14.00p 218670
30/04/2021 14.00p 15.00p 13.00p 14.00p 75243
29/04/2021 14.50p 15.00p 13.00p 14.00p 84315
28/04/2021 14.50p 14.50p 14.00p 14.50p 13869
27/04/2021 14.50p 14.50p 14.00p 14.50p 19655
26/04/2021 14.50p 14.50p 14.00p 14.50p 58421
23/04/2021 14.50p 14.50p 14.05p 14.50p 84731
22/04/2021 14.50p 14.59p 14.01p 14.50p 104196
21/04/2021 14.50p 14.50p 14.00p 14.50p 27207
20/04/2021 14.50p 14.50p 14.00p 14.50p 128028
19/04/2021 14.50p 14.59p 14.00p 14.50p 16885
16/04/2021 15.00p 15.00p 13.00p 14.50p 112958
15/04/2021 15.00p 15.00p 13.91p 15.00p 146601
14/04/2021 14.00p 15.00p 13.50p 15.00p 581190
13/04/2021 14.00p 14.20p 13.11p 14.00p 34008
12/04/2021 13.00p 14.25p 13.00p 14.00p 278322
09/04/2021 13.00p 14.00p 12.00p 13.00p 406411
08/04/2021 13.00p 13.95p 12.00p 13.00p 119619
07/04/2021 13.00p 13.60p 12.02p 13.00p 135404
06/04/2021 12.00p 13.60p 11.02p 13.00p 275228
01/04/2021 10.50p 12.85p 10.28p 12.00p 200084
31/03/2021 11.00p 11.68p 10.00p 10.50p 280544
30/03/2021 12.00p 12.00p 10.00p 11.00p 335203
29/03/2021 12.00p 12.95p 11.20p 12.00p 105088
26/03/2021 12.00p 13.80p 11.00p 12.00p 370231
25/03/2021 13.00p 13.00p 11.10p 11.50p 231941
24/03/2021 13.50p 14.00p 12.00p 13.00p 191706
23/03/2021 12.00p 15.50p 11.60p 13.50p 281206
22/03/2021 13.25p 16.00p 13.00p 15.80p 509916
19/03/2021 14.00p 14.70p 11.50p 11.80p 595605
18/03/2021 15.00p 15.95p 13.30p 14.00p 293114
17/03/2021 15.00p 16.00p 14.00p 15.00p 248068
16/03/2021 15.00p 19.00p 14.10p 15.00p 722035
15/03/2021 19.00p 19.95p 17.02p 18.00p 201590
12/03/2021 20.00p 20.19p 18.00p 19.00p 125349
11/03/2021 20.00p 21.00p 19.00p 20.00p 249048
10/03/2021 20.00p 20.30p 19.50p 20.00p 67981
09/03/2021 20.00p 20.70p 19.00p 20.00p 78801
08/03/2021 20.00p 20.98p 19.00p 20.00p 66289
05/03/2021 21.00p 22.00p 19.00p 20.00p 90275
04/03/2021 21.00p 22.00p 19.00p 21.00p 173982
03/03/2021 21.00p 21.22p 20.00p 21.00p 66690
02/03/2021 21.00p 21.77p 20.00p 21.00p 28417
01/03/2021 21.00p 22.00p 20.00p 21.00p 169438
26/02/2021 18.00p 21.00p 17.00p 20.60p 397619
25/02/2021 17.50p 19.00p 17.00p 17.00p 111797
24/02/2021 17.50p 19.00p 17.00p 18.00p 116321
23/02/2021 18.00p 18.30p 17.00p 17.50p 104957
22/02/2021 18.00p 18.98p 16.00p 18.00p 460860
19/02/2021 19.00p 20.00p 17.00p 17.50p 868497
18/02/2021 19.00p 20.00p 17.50p 19.50p 329076
17/02/2021 19.50p 21.00p 18.00p 18.50p 764379
16/02/2021 21.00p 21.59p 18.00p 19.50p 393418
15/02/2021 21.50p 22.00p 20.00p 21.00p 236569
12/02/2021 22.00p 23.00p 21.00p 21.50p 73434
11/02/2021 23.00p 24.00p 21.00p 22.00p 40716
10/02/2021 24.50p 25.00p 22.00p 23.00p 83553
09/02/2021 25.00p 26.00p 23.00p 24.50p 79186
08/02/2021 25.00p 26.00p 23.00p 23.80p 110882
05/02/2021 26.00p 27.00p 23.00p 25.00p 348416
04/02/2021 23.00p 26.70p 22.30p 26.00p 282481
03/02/2021 21.00p 23.90p 21.00p 22.20p 120368
02/02/2021 22.00p 22.00p 20.20p 21.00p 190567
01/02/2021 23.00p 24.00p 21.00p 22.00p 133245
29/01/2021 23.00p 23.38p 22.00p 23.00p 152612
28/01/2021 23.00p 24.00p 21.00p 21.20p 110319
27/01/2021 22.00p 24.00p 21.02p 22.00p 162384
26/01/2021 22.00p 23.20p 21.00p 22.00p 133421
25/01/2021 24.00p 25.00p 21.00p 22.00p 497188
22/01/2021 24.00p 25.00p 23.00p 24.00p 285433
21/01/2021 26.00p 26.00p 20.75p 24.20p 957831
20/01/2021 29.50p 30.48p 26.00p 26.00p 385282
19/01/2021 29.50p 31.60p 28.00p 29.50p 191445
18/01/2021 33.50p 34.85p 28.10p 29.50p 594939
15/01/2021 34.00p 36.00p 33.00p 33.20p 275235
14/01/2021 36.50p 39.00p 32.50p 34.00p 451214
13/01/2021 32.00p 39.00p 31.15p 36.50p 828695
12/01/2021 29.00p 33.00p 28.00p 32.00p 515310
11/01/2021 32.00p 32.00p 27.02p 30.00p 746414
08/01/2021 35.00p 35.00p 31.00p 33.00p 341364
07/01/2021 37.00p 38.00p 34.00p 35.80p 333761
06/01/2021 38.00p 39.00p 36.00p 37.00p 480862
05/01/2021 34.00p 39.00p 31.60p 35.00p 624586
04/01/2021 33.00p 35.00p 33.00p 34.00p 338314
31/12/2020 34.00p 34.98p 32.50p 33.00p 245154
30/12/2020 33.00p 35.00p 31.00p 34.00p 294471
24/12/2020 34.00p 35.00p 30.00p 33.00p 554232
23/12/2020 28.50p 36.00p 28.50p 34.00p 1798302
22/12/2020 22.00p 29.00p 22.00p 28.50p 1070300
21/12/2020 18.00p 24.00p 18.00p 22.00p 897603
18/12/2020 18.50p 19.00p 17.10p 17.10p 346606
17/12/2020 20.00p 20.90p 18.00p 18.50p 214112
16/12/2020 21.00p 21.75p 19.00p 20.00p 296072
15/12/2020 21.00p 21.50p 20.00p 20.50p 348067
14/12/2020 21.50p 21.75p 19.10p 21.00p 282630
11/12/2020 22.50p 24.00p 21.10p 21.50p 590912
10/12/2020 29.00p 29.90p 18.93p 21.50p 2038069
09/12/2020 24.00p 30.00p 22.00p 28.00p 1762843
08/12/2020 18.00p 25.00p 18.00p 23.60p 1324312
07/12/2020 19.00p 20.00p 17.55p 18.00p 674798
04/12/2020 19.00p 21.00p 17.00p 20.00p 1003326
03/12/2020 17.00p 23.50p 16.50p 22.00p 2478356
02/12/2020 15.25p 20.70p 15.25p 18.50p 2394028
01/12/2020 15.25p 16.00p 12.25p 14.90p 750465
30/11/2020 12.50p 16.95p 12.00p 16.00p 1421943
27/11/2020 11.00p 12.99p 10.38p 12.50p 562237
26/11/2020 11.50p 11.99p 10.30p 11.00p 177708
25/11/2020 11.25p 12.00p 10.60p 11.50p 540552
24/11/2020 10.75p 11.90p 10.50p 11.25p 486843
23/11/2020 9.00p 10.95p 8.50p 10.50p 443997
20/11/2020 9.00p 9.70p 8.40p 9.00p 53382
19/11/2020 9.25p 11.00p 8.53p 9.00p 622571
18/11/2020 8.75p 9.45p 8.38p 9.00p 61893
17/11/2020 8.75p 9.50p 8.25p 8.75p 14129
16/11/2020 9.50p 9.50p 9.00p 9.25p 128093
13/11/2020 9.50p 9.90p 9.00p 9.50p 464528
12/11/2020 10.50p 10.50p 9.28p 9.50p 56547
10/11/2020 10.00p 10.50p 9.51p 10.20p 311850
09/11/2020 10.50p 11.40p 9.51p 9.75p 398383
06/11/2020 10.50p 11.00p 10.00p 10.50p 392782
05/11/2020 10.75p 11.20p 10.00p 10.50p 521833
04/11/2020 9.75p 11.18p 9.75p 10.75p 307833
03/11/2020 10.75p 10.99p 9.00p 9.75p 228473
02/11/2020 11.50p 12.31p 10.50p 10.75p 183169
30/10/2020 11.25p 11.81p 10.58p 11.50p 161989
29/10/2020 12.75p 13.20p 10.52p 11.25p 263816
28/10/2020 13.00p 13.73p 10.88p 11.25p 223462
27/10/2020 14.00p 14.50p 12.33p 13.00p 849367
26/10/2020 10.75p 13.93p 8.52p 13.50p 2459303
23/10/2020 10.00p 11.43p 8.78p 10.75p 1181885
22/10/2020 13.75p 13.85p 9.00p 10.00p 1930793
21/10/2020 18.25p 18.25p 13.25p 13.75p 1872042
20/10/2020 11.50p 19.90p 10.76p 18.25p 6192190
19/10/2020 6.50p 13.97p 6.50p 10.75p 2613658
16/10/2020 6.00p 6.98p 6.00p 6.50p 71977
15/10/2020 6.00p 6.45p 5.65p 6.00p 51757
14/10/2020 5.50p 6.48p 5.50p 6.00p 93410
13/10/2020 5.50p 5.50p 5.50p 5.50p 0
12/10/2020 5.50p 5.98p 5.15p 5.50p 50914
09/10/2020 5.00p 5.50p 5.00p 5.50p 291961
08/10/2020 5.00p 5.23p 5.00p 5.00p 5030
07/10/2020 5.00p 5.00p 5.00p 5.00p 0
06/10/2020 5.00p 5.35p 4.58p 5.00p 487955
05/10/2020 5.12p 5.12p 4.51p 4.75p 265302

*Close Price adjusted for both dividends and splits