Panther Metals (PALM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Panther Metals

Date Open High Low Close* Volume
26/10/2022 117.50p 122.50p 117.50p 121.25p 995
25/10/2022 110.00p 122.40p 110.00p 117.50p 9549
24/10/2022 108.75p 110.50p 105.37p 108.75p 1136
21/10/2022 108.75p 111.19p 108.75p 108.75p 200
20/10/2022 115.00p 115.50p 105.37p 108.75p 3099
19/10/2022 115.00p 116.00p 112.50p 115.00p 9426
18/10/2022 115.00p 116.00p 112.50p 115.00p 904
17/10/2022 115.00p 115.00p 112.50p 115.00p 666
14/10/2022 115.00p 116.00p 115.00p 115.00p 47
13/10/2022 121.25p 121.25p 112.50p 115.00p 6253
12/10/2022 121.25p 121.85p 112.50p 121.25p 6490
11/10/2022 121.25p 121.25p 120.00p 121.25p 0
10/10/2022 121.25p 121.25p 118.75p 121.25p 2081
07/10/2022 121.25p 121.25p 112.50p 121.25p 3540
06/10/2022 123.75p 123.75p 118.00p 121.25p 1057
05/10/2022 118.75p 125.00p 113.75p 123.75p 19008
04/10/2022 118.75p 122.50p 113.75p 118.75p 10534
03/10/2022 118.75p 125.00p 117.50p 118.75p 8165
30/09/2022 118.75p 119.50p 112.50p 118.75p 3248
29/09/2022 118.75p 122.20p 113.75p 118.75p 4209
28/09/2022 117.50p 117.50p 112.75p 116.25p 13523
27/09/2022 126.25p 126.25p 114.00p 117.50p 31798
26/09/2022 125.00p 125.00p 120.00p 125.00p 16510
23/09/2022 125.00p 125.00p 122.50p 125.00p 2293
22/09/2022 128.75p 131.75p 122.50p 125.00p 14694
21/09/2022 133.75p 150.00p 125.00p 128.75p 93317
20/09/2022 128.75p 134.36p 125.00p 133.75p 51074
16/09/2022 131.25p 134.97p 125.00p 128.75p 31309
15/09/2022 131.25p 132.50p 125.00p 131.25p 4272
14/09/2022 133.75p 134.69p 125.00p 131.25p 10051
13/09/2022 128.75p 135.00p 125.11p 133.75p 32768
12/09/2022 128.75p 131.00p 126.13p 128.75p 8895
09/09/2022 128.75p 128.75p 125.00p 128.75p 2806
08/09/2022 130.00p 130.00p 125.00p 130.00p 4335
07/09/2022 130.00p 130.00p 126.57p 130.00p 14705
06/09/2022 131.25p 131.25p 129.75p 130.00p 4285
05/09/2022 131.25p 131.25p 129.75p 131.25p 9551
02/09/2022 131.25p 135.00p 129.43p 131.25p 27913
01/09/2022 132.50p 132.50p 129.00p 131.25p 14456
31/08/2022 133.75p 135.00p 132.50p 132.50p 16461
30/08/2022 140.00p 140.00p 133.25p 133.75p 52000
26/08/2022 133.75p 143.69p 131.25p 140.00p 46085
25/08/2022 131.25p 133.75p 125.00p 133.75p 13281
24/08/2022 132.50p 132.50p 125.00p 131.25p 83037
23/08/2022 132.50p 132.50p 125.00p 132.50p 2687
22/08/2022 132.50p 132.50p 127.50p 132.50p 1777
19/08/2022 132.50p 132.75p 127.50p 132.50p 18474
18/08/2022 133.75p 133.75p 126.58p 132.50p 9085
17/08/2022 133.75p 133.75p 130.00p 133.75p 106139
16/08/2022 133.75p 133.75p 130.75p 133.75p 963
15/08/2022 133.75p 133.75p 130.75p 133.75p 1438
12/08/2022 133.75p 133.75p 130.00p 133.75p 2664
11/08/2022 133.75p 133.75p 130.50p 133.75p 797
10/08/2022 135.00p 135.75p 130.63p 133.75p 4325
09/08/2022 128.75p 137.00p 128.75p 135.00p 28980
08/08/2022 127.50p 130.00p 126.25p 128.75p 9633
05/08/2022 130.00p 130.00p 125.00p 127.50p 27643
04/08/2022 130.00p 131.75p 127.75p 130.00p 12966
03/08/2022 135.00p 136.87p 128.25p 130.00p 25643
02/08/2022 143.75p 146.88p 132.50p 140.00p 56369
01/08/2022 158.75p 162.00p 155.38p 156.25p 11416
29/07/2022 166.25p 166.25p 158.75p 158.75p 23796
28/07/2022 166.25p 166.25p 162.50p 166.25p 1060
27/07/2022 166.25p 168.50p 156.57p 166.25p 10998
26/07/2022 166.25p 166.25p 162.50p 166.25p 10255
25/07/2022 166.25p 166.25p 162.50p 166.25p 2062
22/07/2022 172.50p 172.50p 160.00p 166.25p 18342
21/07/2022 177.50p 182.00p 170.00p 172.50p 9053
20/07/2022 178.75p 180.75p 171.25p 177.50p 6560
19/07/2022 176.25p 179.38p 176.25p 178.75p 5595
18/07/2022 176.25p 178.25p 170.88p 176.25p 3037
15/07/2022 172.50p 176.75p 170.50p 175.00p 8377
14/07/2022 168.75p 182.67p 166.25p 172.50p 78605
13/07/2022 168.75p 175.00p 162.50p 168.75p 75
12/07/2022 168.75p 168.75p 162.50p 168.75p 5800
11/07/2022 173.75p 178.50p 162.50p 168.75p 16307
08/07/2022 177.50p 180.00p 162.50p 173.75p 4231
07/07/2022 180.00p 180.00p 177.50p 177.50p 200
06/07/2022 180.00p 182.50p 177.75p 180.00p 384
05/07/2022 180.00p 180.00p 175.00p 180.00p 2482
04/07/2022 180.00p 180.65p 177.50p 180.00p 928
01/07/2022 181.25p 182.50p 179.00p 180.00p 4805
30/06/2022 188.75p 188.75p 177.50p 181.25p 10178
29/06/2022 196.25p 196.25p 187.50p 188.75p 11830
28/06/2022 188.75p 200.00p 188.75p 196.25p 20183
27/06/2022 186.25p 190.63p 182.50p 185.00p 11310
24/06/2022 185.00p 185.00p 182.50p 185.00p 2641
23/06/2022 185.00p 185.00p 182.50p 185.00p 3088
22/06/2022 185.00p 185.00p 185.00p 185.00p 0
21/06/2022 185.00p 185.00p 182.50p 185.00p 137
20/06/2022 185.00p 185.00p 185.00p 185.00p 0
17/06/2022 185.00p 185.50p 175.00p 185.00p 3350
16/06/2022 196.25p 196.25p 180.00p 185.00p 18494
15/06/2022 196.25p 196.25p 193.69p 196.25p 413
14/06/2022 196.25p 196.25p 192.50p 196.25p 388
13/06/2022 196.25p 198.62p 192.60p 196.25p 3455
10/06/2022 196.25p 199.02p 196.25p 196.25p 280
09/06/2022 196.25p 200.00p 193.03p 196.25p 13733
08/06/2022 196.25p 196.25p 194.00p 196.25p 2749
07/06/2022 203.75p 203.75p 194.00p 196.25p 14926
06/06/2022 207.50p 209.75p 203.75p 203.75p 1374
01/06/2022 213.75p 213.75p 207.50p 207.50p 4836
31/05/2022 215.00p 215.00p 211.25p 213.75p 0
30/05/2022 215.00p 215.00p 207.50p 215.00p 4805
27/05/2022 215.00p 215.00p 212.50p 215.00p 377
26/05/2022 218.75p 218.75p 212.50p 215.00p 200
25/05/2022 218.75p 218.75p 218.75p 218.75p 0
24/05/2022 218.75p 218.75p 212.50p 218.75p 1080
23/05/2022 220.00p 222.00p 212.50p 218.75p 2284
20/05/2022 220.00p 220.62p 220.00p 220.00p 880
19/05/2022 220.00p 220.00p 202.33p 220.00p 273
18/05/2022 218.75p 220.62p 212.50p 220.00p 4059
17/05/2022 218.75p 218.75p 212.50p 218.75p 429
16/05/2022 218.75p 218.75p 212.50p 218.75p 640
13/05/2022 216.25p 222.00p 212.50p 218.75p 7973
12/05/2022 225.00p 232.50p 212.50p 212.50p 20741
11/05/2022 227.50p 227.50p 220.25p 222.50p 4827
10/05/2022 231.25p 231.25p 225.00p 227.50p 4380
09/05/2022 240.00p 240.00p 225.25p 231.25p 2693
06/05/2022 240.00p 240.00p 232.50p 240.00p 4256
05/05/2022 240.00p 242.25p 237.75p 240.00p 8122
04/05/2022 249.37p 249.37p 228.75p 240.00p 2513
03/05/2022 249.37p 255.25p 245.00p 249.37p 3148
29/04/2022 249.37p 249.37p 242.50p 246.25p 8032
28/04/2022 253.13p 253.25p 245.00p 249.37p 904
27/04/2022 253.13p 254.10p 245.25p 253.13p 1951
26/04/2022 253.13p 255.75p 250.50p 253.13p 3447
25/04/2022 253.13p 253.13p 250.00p 253.13p 2294
22/04/2022 275.00p 275.00p 250.00p 253.13p 25074
21/04/2022 268.75p 283.75p 262.50p 275.00p 16402
20/04/2022 268.75p 274.25p 262.50p 268.75p 7207
19/04/2022 268.75p 273.75p 263.75p 268.75p 2137
14/04/2022 268.75p 268.75p 257.05p 268.75p 2050
13/04/2022 268.75p 268.75p 263.75p 268.75p 3685
12/04/2022 268.75p 271.88p 263.37p 268.75p 11226
11/04/2022 268.75p 272.00p 262.50p 268.75p 8756
08/04/2022 271.25p 275.00p 267.50p 268.75p 9151
07/04/2022 300.00p 307.50p 267.50p 271.25p 22731
06/04/2022 268.75p 287.50p 268.75p 287.50p 7848
05/04/2022 256.25p 300.00p 256.25p 268.75p 37581
04/04/2022 250.00p 262.50p 250.00p 256.25p 5634
01/04/2022 250.00p 273.38p 245.00p 253.75p 23517
31/03/2022 213.75p 262.00p 209.00p 250.00p 23278
30/03/2022 213.75p 225.00p 208.60p 213.75p 2659
29/03/2022 213.75p 222.50p 212.50p 213.75p 630
28/03/2022 207.50p 225.00p 207.50p 213.75p 18826
25/03/2022 210.00p 211.87p 207.50p 207.50p 21977
24/03/2022 210.00p 212.25p 207.50p 210.00p 19795
23/03/2022 213.75p 225.00p 207.50p 210.00p 22056
22/03/2022 205.00p 223.42p 203.75p 213.75p 7543
21/03/2022 205.00p 206.75p 204.25p 205.00p 1764
18/03/2022 205.00p 207.50p 203.81p 205.00p 13769
17/03/2022 205.00p 207.25p 203.75p 205.00p 2885
16/03/2022 205.00p 206.50p 203.00p 205.00p 18197
15/03/2022 203.75p 205.00p 203.75p 205.00p 0
14/03/2022 200.00p 207.50p 195.00p 203.75p 9912
11/03/2022 200.00p 201.25p 192.93p 200.00p 13741
10/03/2022 203.75p 205.00p 195.00p 200.00p 9901
09/03/2022 206.25p 207.50p 200.00p 203.75p 4001
08/03/2022 206.25p 210.00p 200.50p 206.25p 4950
07/03/2022 203.75p 212.50p 196.75p 206.25p 4447
04/03/2022 208.75p 213.95p 200.00p 207.50p 5587
03/03/2022 208.75p 211.12p 205.00p 208.75p 7375
02/03/2022 220.00p 220.00p 207.50p 208.75p 6644
01/03/2022 231.25p 231.25p 216.25p 220.00p 8049
28/02/2022 237.50p 250.00p 225.00p 231.25p 35207
25/02/2022 193.75p 231.25p 193.75p 231.25p 79917
24/02/2022 205.00p 205.00p 187.50p 200.00p 25743
23/02/2022 205.00p 207.50p 200.00p 205.00p 3785
22/02/2022 212.50p 220.00p 200.00p 207.50p 25257
21/02/2022 218.75p 225.00p 205.08p 212.50p 11609
18/02/2022 218.75p 218.75p 207.50p 218.75p 27219
17/02/2022 218.75p 218.75p 210.57p 213.00p 7903
16/02/2022 218.75p 222.25p 215.00p 218.75p 13432
15/02/2022 218.75p 218.75p 212.75p 218.75p 1066
14/02/2022 231.25p 231.25p 212.50p 218.75p 2639
11/02/2022 237.50p 237.50p 217.50p 231.25p 10825
10/02/2022 237.50p 237.50p 231.25p 237.50p 68
09/02/2022 237.50p 237.50p 231.25p 237.50p 1168
08/02/2022 237.50p 250.00p 227.50p 237.50p 26021
07/02/2022 237.50p 237.50p 226.30p 237.50p 7930
04/02/2022 240.00p 240.00p 230.00p 237.50p 840
03/02/2022 241.25p 241.25p 230.20p 240.00p 5580
02/02/2022 250.00p 250.00p 225.00p 241.25p 26264
01/02/2022 256.25p 256.25p 250.00p 255.00p 2120
31/01/2022 256.25p 262.25p 250.00p 256.25p 2652
28/01/2022 256.25p 256.25p 250.00p 256.25p 7673
27/01/2022 256.25p 260.00p 251.87p 256.25p 1661
26/01/2022 243.75p 262.50p 228.75p 256.25p 61606
25/01/2022 251.25p 251.25p 240.00p 243.75p 13928
24/01/2022 265.00p 275.00p 240.22p 251.25p 36657
21/01/2022 265.00p 267.50p 257.20p 265.00p 7168
20/01/2022 263.12p 275.00p 243.02p 265.00p 20721
19/01/2022 263.12p 265.75p 257.50p 263.12p 12041
18/01/2022 293.75p 300.00p 245.00p 263.12p 102114
17/01/2022 293.75p 294.37p 275.50p 293.75p 8728
14/01/2022 315.63p 315.63p 275.00p 293.75p 26061
13/01/2022 315.63p 315.63p 306.50p 315.63p 486
12/01/2022 315.63p 315.63p 306.25p 315.63p 1141
11/01/2022 312.50p 325.00p 300.00p 315.63p 1320

*Close Price adjusted for both dividends and splits