Panther Metals (PALM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/01/2023 122.50p 122.50p 117.50p 122.50p 34262
19/01/2023 122.50p 126.75p 117.50p 122.50p 14170
18/01/2023 122.50p 126.87p 122.50p 122.50p 1967
17/01/2023 122.50p 125.44p 122.50p 122.50p 4391
16/01/2023 122.50p 125.63p 118.75p 122.50p 2596
13/01/2023 121.25p 123.75p 121.25p 122.50p 2314
12/01/2023 121.25p 121.25p 117.50p 121.25p 160
11/01/2023 121.25p 121.25p 117.50p 121.25p 740
10/01/2023 121.25p 122.50p 121.25p 121.25p 0
09/01/2023 122.50p 122.50p 112.68p 121.25p 4801
06/01/2023 122.50p 124.95p 121.00p 122.50p 4971
05/01/2023 122.50p 124.95p 122.50p 122.50p 2
04/01/2023 118.75p 125.00p 118.75p 122.50p 9751
03/01/2023 116.25p 120.00p 116.25p 118.75p 8535
30/12/2022 116.25p 116.25p 114.37p 116.25p 0
29/12/2022 116.25p 116.25p 114.37p 116.25p 0
28/12/2022 116.25p 117.50p 112.50p 116.25p 515
23/12/2022 116.25p 116.25p 114.37p 116.25p 0
22/12/2022 116.25p 119.25p 112.50p 116.25p 1640
21/12/2022 116.25p 119.25p 116.25p 116.25p 813
20/12/2022 116.25p 116.25p 114.37p 116.25p 0
19/12/2022 116.25p 116.25p 112.50p 116.25p 1480
16/12/2022 116.25p 116.25p 114.00p 116.25p 0
15/12/2022 116.25p 116.25p 114.00p 116.25p 0
14/12/2022 116.25p 116.25p 112.50p 116.25p 4408
13/12/2022 118.75p 118.75p 112.50p 116.25p 5105
12/12/2022 126.25p 126.25p 117.50p 118.75p 6900
09/12/2022 126.25p 126.25p 125.00p 126.25p 1620
08/12/2022 126.25p 126.25p 122.50p 126.25p 12
07/12/2022 126.25p 126.25p 126.25p 126.25p 0
06/12/2022 126.25p 126.25p 126.25p 126.25p 0
05/12/2022 126.25p 126.25p 126.25p 126.25p 0
02/12/2022 126.25p 126.25p 122.50p 126.25p 2196
01/12/2022 121.25p 126.25p 120.50p 126.25p 47538
30/11/2022 118.75p 118.75p 118.23p 118.75p 5000
29/11/2022 132.50p 132.50p 117.50p 118.75p 28057
28/11/2022 132.50p 132.50p 125.35p 132.50p 3851
25/11/2022 132.50p 132.50p 127.50p 132.50p 245
24/11/2022 132.50p 132.50p 127.50p 132.50p 22144
23/11/2022 132.50p 132.50p 127.50p 132.50p 647
22/11/2022 135.00p 135.00p 125.00p 132.50p 12595
21/11/2022 127.50p 135.00p 127.50p 135.00p 25942
18/11/2022 127.50p 127.82p 125.00p 127.50p 343
17/11/2022 128.75p 130.45p 125.00p 127.50p 14333
16/11/2022 128.75p 130.75p 128.75p 128.75p 400
15/11/2022 132.50p 132.50p 125.00p 128.75p 10636
14/11/2022 133.75p 134.50p 125.50p 132.50p 10338
11/11/2022 130.00p 137.43p 125.00p 133.75p 32327
10/11/2022 133.75p 133.75p 130.00p 130.00p 1480
09/11/2022 133.75p 133.75p 130.00p 133.75p 1602
08/11/2022 133.75p 137.00p 130.25p 133.75p 4793
07/11/2022 135.00p 137.50p 132.24p 133.75p 30560
04/11/2022 127.50p 137.50p 125.00p 135.00p 33522
03/11/2022 127.50p 127.50p 125.00p 127.50p 1578
02/11/2022 127.50p 129.25p 125.00p 127.50p 2919
01/11/2022 126.25p 130.00p 125.16p 127.50p 7094
31/10/2022 125.00p 128.88p 125.00p 126.25p 3452
28/10/2022 127.50p 127.50p 120.50p 125.00p 16321
27/10/2022 121.25p 130.00p 121.25p 127.50p 14071
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

*Close Price adjusted for both dividends and splits