Panther Metals (PALM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
22/06/2021 356.25p 356.25p 325.00p 331.25p 7245
21/06/2021 337.50p 362.50p 337.50p 356.25p 30725
18/06/2021 350.00p 350.00p 325.00p 331.25p 16276
17/06/2021 350.00p 357.50p 343.75p 350.00p 3651
16/06/2021 350.00p 358.00p 343.88p 350.00p 7044
15/06/2021 343.75p 358.00p 343.75p 350.00p 3456
14/06/2021 343.75p 347.06p 325.00p 343.75p 17999
11/06/2021 343.75p 345.62p 337.50p 343.75p 2628
10/06/2021 343.75p 347.50p 338.88p 343.75p 3225
09/06/2021 343.75p 346.37p 337.50p 343.75p 6036
08/06/2021 350.00p 350.00p 337.50p 343.75p 4778
07/06/2021 343.75p 362.50p 337.50p 350.00p 5771
04/06/2021 343.75p 350.00p 340.63p 343.75p 2579
03/06/2021 356.25p 362.50p 337.50p 343.75p 5986
02/06/2021 356.25p 361.88p 350.00p 356.25p 1703
01/06/2021 356.25p 362.50p 350.00p 356.25p 2052
28/05/2021 375.00p 375.00p 334.38p 356.25p 31842
27/05/2021 368.75p 387.50p 362.50p 375.00p 30605
26/05/2021 375.00p 387.50p 348.40p 362.50p 14180
25/05/2021 368.75p 387.50p 362.50p 387.50p 8415
24/05/2021 368.75p 380.00p 362.50p 380.00p 18398
21/05/2021 368.75p 375.00p 350.25p 368.75p 17418
20/05/2021 350.00p 376.90p 350.00p 371.88p 40340
19/05/2021 337.50p 361.25p 337.50p 350.00p 10060
18/05/2021 337.50p 348.75p 325.00p 337.50p 12687
17/05/2021 325.00p 360.50p 325.00p 337.50p 37445
14/05/2021 325.00p 338.91p 316.25p 325.00p 33903
13/05/2021 331.25p 331.25p 316.25p 331.25p 1966
12/05/2021 312.50p 337.50p 304.50p 331.25p 12406
11/05/2021 306.25p 334.93p 287.50p 312.50p 14058
10/05/2021 312.50p 324.75p 300.00p 306.25p 17068
07/05/2021 318.75p 325.00p 306.25p 312.50p 13483
06/05/2021 312.50p 335.00p 302.50p 318.75p 24489
05/05/2021 306.25p 332.50p 300.00p 312.50p 26590
04/05/2021 300.00p 312.50p 287.50p 287.50p 7122
30/04/2021 287.50p 300.00p 287.50p 300.00p 4422
29/04/2021 293.75p 300.00p 277.57p 287.50p 14321
28/04/2021 293.75p 300.00p 287.50p 293.75p 18841
27/04/2021 300.00p 300.00p 287.50p 293.75p 7696
26/04/2021 293.75p 312.00p 287.50p 300.00p 30837
23/04/2021 306.25p 310.00p 287.50p 293.75p 21028
22/04/2021 312.50p 314.69p 292.58p 306.25p 5935
21/04/2021 312.50p 312.50p 300.00p 312.50p 4556
20/04/2021 325.00p 325.00p 300.00p 312.50p 10335
19/04/2021 325.00p 337.50p 300.00p 325.00p 7539
16/04/2021 318.75p 337.50p 312.50p 325.00p 27532
15/04/2021 287.50p 325.00p 275.00p 318.75p 16551
14/04/2021 287.50p 300.00p 280.00p 287.50p 13637
13/04/2021 287.50p 292.50p 280.00p 287.50p 6122
12/04/2021 287.50p 300.00p 278.50p 287.50p 5798
09/04/2021 287.50p 300.00p 276.25p 287.50p 7291
08/04/2021 287.50p 299.75p 281.25p 287.50p 1984
07/04/2021 281.25p 292.50p 275.50p 287.50p 5103
06/04/2021 281.25p 287.50p 275.50p 281.25p 3389
01/04/2021 281.25p 287.50p 275.50p 281.25p 1271
31/03/2021 281.25p 287.50p 278.25p 281.25p 1155
30/03/2021 268.75p 296.25p 268.75p 281.25p 12221
29/03/2021 268.75p 274.50p 263.00p 268.75p 7372
26/03/2021 275.00p 286.25p 263.00p 268.75p 5685
25/03/2021 293.75p 297.00p 266.25p 275.00p 11639

*Close Price adjusted for both dividends and splits