Panther Metals (PALM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
10/01/2022 312.50p 312.50p 300.00p 312.50p 3812
07/01/2022 312.50p 312.50p 302.00p 312.50p 2565
06/01/2022 318.75p 318.75p 300.00p 312.50p 6520
05/01/2022 318.75p 319.00p 312.75p 318.75p 1311
04/01/2022 318.75p 321.10p 312.50p 318.75p 5481
31/12/2021 318.75p 325.00p 318.75p 318.75p 576
30/12/2021 306.25p 325.00p 306.25p 318.75p 15593
29/12/2021 306.25p 311.25p 300.57p 306.25p 2017
24/12/2021 306.25p 311.25p 300.38p 306.25p 935
23/12/2021 303.13p 311.25p 300.00p 306.25p 6865
22/12/2021 303.13p 307.00p 303.13p 303.13p 2229
21/12/2021 303.13p 307.81p 293.75p 303.13p 3201
20/12/2021 303.13p 305.00p 290.00p 303.13p 3066
17/12/2021 306.25p 312.50p 295.25p 303.13p 4952
16/12/2021 306.25p 310.63p 295.00p 306.25p 8354
15/12/2021 318.75p 318.75p 298.36p 306.25p 7083
14/12/2021 318.75p 320.00p 318.00p 318.75p 1514
13/12/2021 325.00p 325.00p 312.50p 318.75p 13584
10/12/2021 325.00p 333.75p 317.50p 325.00p 6700
09/12/2021 325.00p 333.75p 312.50p 325.00p 12329
08/12/2021 325.00p 333.75p 315.50p 325.00p 6749
07/12/2021 325.00p 333.75p 316.90p 325.00p 4653
06/12/2021 318.75p 336.87p 312.50p 325.00p 19462
03/12/2021 306.25p 325.00p 306.25p 318.75p 6886
02/12/2021 306.25p 312.12p 306.25p 306.25p 1134
01/12/2021 306.25p 312.50p 295.00p 306.25p 12420
30/11/2021 306.25p 310.75p 300.63p 306.25p 9785
29/11/2021 306.25p 312.50p 302.50p 306.25p 7552
26/11/2021 318.75p 330.00p 301.75p 306.25p 35392
25/11/2021 306.25p 330.00p 306.25p 318.75p 5888
24/11/2021 306.25p 312.50p 300.00p 306.25p 6662
23/11/2021 306.25p 309.38p 300.87p 306.25p 3027
22/11/2021 318.75p 321.88p 299.96p 306.25p 9222
19/11/2021 312.50p 320.80p 300.00p 306.25p 9815
18/11/2021 312.50p 323.75p 312.50p 312.50p 5852
17/11/2021 312.50p 323.25p 301.75p 312.50p 13445
16/11/2021 325.00p 325.00p 300.00p 312.50p 11763
15/11/2021 325.00p 330.50p 313.75p 325.00p 12127
12/11/2021 325.00p 331.00p 318.75p 325.00p 19519
11/11/2021 331.25p 331.25p 312.75p 325.00p 8715
10/11/2021 331.25p 331.25p 325.00p 331.25p 1804
09/11/2021 337.50p 347.50p 325.00p 331.25p 10459
08/11/2021 318.75p 323.75p 312.50p 318.75p 6642
05/11/2021 318.75p 318.75p 303.75p 318.75p 2166
04/11/2021 325.00p 332.50p 312.50p 318.75p 7975
03/11/2021 318.75p 337.50p 312.50p 325.00p 9429
02/11/2021 325.00p 325.00p 316.75p 320.00p 6448
01/11/2021 337.50p 337.50p 312.50p 325.00p 13479
29/10/2021 343.75p 350.00p 337.50p 337.50p 4272
28/10/2021 350.00p 350.00p 337.50p 343.75p 5677
27/10/2021 356.25p 369.93p 341.25p 350.00p 10677
26/10/2021 350.00p 369.93p 350.00p 356.25p 808
25/10/2021 350.00p 362.50p 342.50p 350.00p 5672
22/10/2021 350.00p 361.00p 340.63p 350.00p 6501
21/10/2021 340.63p 361.75p 321.25p 350.00p 30649
20/10/2021 343.75p 350.00p 337.50p 340.63p 8903
19/10/2021 343.75p 348.75p 343.75p 343.75p 2800
18/10/2021 350.00p 358.75p 337.50p 343.75p 12928
15/10/2021 343.75p 358.13p 343.75p 350.00p 18097
14/10/2021 343.75p 350.00p 343.75p 343.75p 4940
13/10/2021 359.38p 367.50p 340.00p 343.75p 12613
12/10/2021 343.75p 373.00p 343.75p 359.38p 16420
11/10/2021 337.50p 350.00p 329.05p 343.75p 25077
08/10/2021 350.00p 350.00p 323.83p 337.50p 30234
07/10/2021 356.25p 360.00p 337.50p 350.00p 5691
06/10/2021 356.25p 362.50p 350.00p 356.25p 48009
05/10/2021 350.00p 362.50p 350.00p 356.25p 27228
04/10/2021 350.00p 362.00p 347.50p 350.00p 5885
01/10/2021 343.75p 362.50p 337.50p 350.00p 12671
30/09/2021 343.75p 348.12p 337.50p 343.75p 4220
29/09/2021 343.75p 343.75p 337.50p 343.75p 4921
28/09/2021 350.00p 350.00p 337.50p 350.00p 7039
27/09/2021 350.00p 361.00p 337.50p 350.00p 16100
24/09/2021 337.50p 358.75p 328.38p 350.00p 75693
23/09/2021 321.88p 337.50p 318.75p 331.25p 19529
22/09/2021 325.00p 343.75p 325.00p 331.25p 24445
21/09/2021 340.63p 340.63p 313.75p 325.00p 36028
20/09/2021 328.12p 350.00p 318.75p 340.63p 49720
17/09/2021 328.12p 333.73p 319.40p 328.12p 9782
16/09/2021 331.25p 334.38p 325.00p 328.12p 10587
15/09/2021 321.88p 337.50p 320.62p 331.25p 4832
14/09/2021 321.88p 324.37p 320.00p 321.88p 6325
13/09/2021 321.88p 324.37p 318.75p 321.88p 13890
10/09/2021 325.00p 325.00p 319.37p 321.88p 10271
09/09/2021 331.25p 333.47p 318.75p 325.00p 4472
08/09/2021 334.38p 343.75p 325.00p 331.25p 10752
07/09/2021 321.88p 343.50p 317.50p 334.38p 13458
06/09/2021 325.00p 330.75p 310.94p 315.63p 30838
03/09/2021 314.38p 331.25p 311.00p 325.00p 23371
02/09/2021 300.00p 321.00p 300.00p 314.38p 6723
01/09/2021 300.00p 305.00p 300.00p 300.00p 1551
31/08/2021 300.00p 306.25p 293.75p 300.00p 4302
27/08/2021 300.00p 305.00p 293.75p 300.00p 1642
26/08/2021 300.00p 306.25p 295.81p 300.00p 5714
25/08/2021 296.88p 306.25p 287.50p 300.00p 2283
24/08/2021 293.75p 300.00p 293.75p 293.75p 3062
23/08/2021 293.75p 299.38p 293.75p 293.75p 978
20/08/2021 293.75p 300.00p 287.50p 293.75p 38781
19/08/2021 299.38p 299.38p 287.50p 293.75p 3368
18/08/2021 296.25p 299.38p 292.50p 299.38p 1639
17/08/2021 295.00p 300.00p 291.00p 296.25p 2453
16/08/2021 306.25p 306.25p 287.50p 303.13p 8664
13/08/2021 307.50p 308.75p 300.75p 306.25p 6194
12/08/2021 296.88p 306.25p 296.88p 306.25p 1555
11/08/2021 309.38p 309.38p 296.50p 296.88p 8782
10/08/2021 318.75p 318.75p 306.25p 315.63p 1501
09/08/2021 321.88p 322.25p 306.25p 318.75p 1600
06/08/2021 321.88p 324.06p 319.07p 321.88p 652
05/08/2021 315.63p 318.25p 312.50p 315.63p 2994
04/08/2021 315.63p 325.00p 307.07p 315.63p 10009
03/08/2021 340.63p 340.63p 306.25p 315.63p 8398
02/08/2021 318.75p 350.00p 312.50p 340.63p 27421
30/07/2021 318.75p 325.00p 312.50p 318.75p 12686
29/07/2021 318.75p 325.00p 318.75p 318.75p 11009
28/07/2021 300.00p 331.25p 300.00p 318.75p 11985
27/07/2021 293.75p 312.50p 280.82p 300.00p 17623
26/07/2021 293.75p 293.75p 287.50p 293.75p 3160
23/07/2021 293.75p 296.88p 280.08p 293.75p 6723
22/07/2021 293.75p 293.75p 280.08p 293.75p 4449
21/07/2021 293.75p 293.75p 287.50p 293.75p 702
20/07/2021 300.00p 300.00p 289.37p 293.75p 7046
19/07/2021 318.75p 318.75p 287.50p 300.00p 11880
16/07/2021 331.25p 331.25p 312.50p 318.75p 6698
15/07/2021 331.25p 332.25p 325.00p 331.25p 2823
14/07/2021 331.25p 332.60p 326.25p 331.25p 8914
13/07/2021 331.25p 333.25p 325.50p 331.25p 3920
12/07/2021 331.25p 331.25p 325.00p 331.25p 6235
09/07/2021 331.25p 337.25p 327.50p 331.25p 8838
08/07/2021 325.00p 337.50p 321.25p 331.25p 1841
07/07/2021 325.00p 335.00p 321.25p 325.00p 3158
06/07/2021 318.75p 337.50p 318.75p 325.00p 6191
05/07/2021 318.75p 331.25p 313.75p 318.75p 19781
02/07/2021 318.75p 322.50p 318.75p 318.75p 465
01/07/2021 318.75p 322.50p 318.50p 318.75p 4367
30/06/2021 325.00p 325.00p 312.50p 318.75p 9824
29/06/2021 325.00p 327.50p 325.00p 325.00p 483
28/06/2021 325.00p 332.50p 312.50p 325.00p 3968
25/06/2021 331.25p 337.50p 317.50p 325.00p 11412
24/06/2021 331.25p 337.50p 325.00p 325.00p 3503
23/06/2021 331.25p 331.75p 326.50p 331.25p 5180

*Close Price adjusted for both dividends and splits