Panther Metals (PALM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/03/2021 306.25p 306.25p 290.00p 293.75p 2048
23/03/2021 306.25p 312.00p 300.50p 306.25p 6639
22/03/2021 318.75p 324.00p 300.00p 306.25p 6894
19/03/2021 318.75p 324.50p 300.00p 318.75p 3064
18/03/2021 325.00p 336.50p 312.50p 325.00p 7041
17/03/2021 318.75p 336.50p 312.50p 325.00p 7634
16/03/2021 325.00p 330.00p 300.08p 318.75p 3760
15/03/2021 325.00p 336.50p 312.50p 325.00p 8677
12/03/2021 325.00p 336.50p 315.00p 325.00p 4018
11/03/2021 325.00p 336.50p 312.50p 325.00p 4564
10/03/2021 325.00p 325.00p 312.50p 325.00p 249
09/03/2021 325.00p 332.50p 315.00p 325.00p 4506
08/03/2021 325.00p 336.50p 315.00p 325.00p 1156
05/03/2021 337.50p 345.00p 315.00p 325.00p 4832
04/03/2021 343.75p 345.00p 315.00p 337.50p 12542
03/03/2021 343.75p 357.50p 337.50p 343.75p 1643
02/03/2021 350.00p 359.00p 328.25p 343.75p 5627
01/03/2021 350.00p 362.25p 338.75p 350.00p 5751
26/02/2021 331.25p 368.00p 328.75p 350.00p 13528
25/02/2021 325.00p 337.25p 312.75p 331.25p 7452
24/02/2021 337.50p 337.50p 312.50p 325.00p 8540
23/02/2021 350.00p 353.13p 322.50p 337.50p 6850
22/02/2021 350.00p 360.00p 337.75p 350.00p 5585
19/02/2021 350.00p 360.00p 340.55p 350.00p 5074
18/02/2021 343.75p 350.00p 337.50p 350.00p 6323
17/02/2021 375.00p 375.00p 332.50p 343.75p 40642
16/02/2021 381.25p 387.50p 362.50p 375.00p 33954
15/02/2021 368.75p 390.93p 368.75p 381.25p 9906
12/02/2021 375.00p 375.00p 365.00p 368.75p 914
11/02/2021 368.75p 386.75p 365.00p 375.00p 5777
10/02/2021 387.50p 400.00p 363.75p 368.75p 9887
09/02/2021 350.00p 395.00p 340.75p 387.50p 11946
08/02/2021 325.00p 361.00p 325.00p 350.00p 5162
05/02/2021 337.50p 337.50p 313.37p 325.00p 13861
04/02/2021 337.50p 339.25p 325.00p 337.50p 5286
03/02/2021 337.50p 350.00p 327.50p 337.50p 5702
02/02/2021 337.50p 350.00p 326.25p 337.50p 7095
01/02/2021 337.50p 347.50p 320.00p 337.50p 2697
29/01/2021 337.50p 346.25p 325.25p 337.50p 10352
28/01/2021 343.75p 350.00p 325.00p 331.25p 12766
27/01/2021 343.75p 344.25p 343.75p 343.75p 1116
26/01/2021 350.00p 350.00p 337.50p 343.75p 3539
25/01/2021 362.50p 372.25p 350.00p 350.00p 5765
22/01/2021 368.75p 374.75p 352.00p 362.50p 7915
21/01/2021 368.75p 375.00p 363.50p 368.75p 5181
20/01/2021 362.50p 375.00p 352.50p 368.75p 3939
19/01/2021 343.75p 374.25p 343.75p 362.50p 7566
18/01/2021 387.50p 387.50p 341.25p 343.75p 12365
15/01/2021 387.50p 395.00p 367.50p 387.50p 4599
14/01/2021 387.50p 389.50p 364.25p 387.50p 8153
13/01/2021 387.50p 391.25p 375.00p 387.50p 2353
12/01/2021 393.75p 400.00p 375.00p 400.00p 6959
11/01/2021 406.25p 412.50p 387.50p 393.75p 4472
08/01/2021 406.25p 412.50p 400.00p 406.25p 13700
07/01/2021 422.50p 426.25p 375.25p 406.25p 13929
06/01/2021 425.00p 447.50p 412.50p 422.50p 12614
05/01/2021 425.00p 447.50p 412.50p 425.00p 12883
04/01/2021 375.00p 436.25p 375.00p 425.00p 20597
31/12/2020 356.25p 387.50p 355.00p 375.00p 8071
30/12/2020 350.00p 362.50p 350.00p 356.25p 14469
29/12/2020 343.75p 362.50p 337.50p 350.00p 13297
24/12/2020 343.75p 348.50p 337.88p 343.75p 648
23/12/2020 343.75p 349.75p 337.50p 343.75p 6193
22/12/2020 337.50p 350.00p 312.50p 343.75p 17410
21/12/2020 306.25p 345.00p 306.25p 337.50p 16918
18/12/2020 306.25p 312.25p 306.25p 306.25p 4199
17/12/2020 316.25p 323.25p 305.00p 306.25p 16874
16/12/2020 303.75p 322.38p 301.92p 316.25p 3004
15/12/2020 303.75p 305.50p 300.65p 303.75p 3612
14/12/2020 300.00p 311.25p 298.87p 303.75p 31717
11/12/2020 300.00p 311.25p 296.25p 300.00p 14792
10/12/2020 300.00p 309.45p 296.25p 300.00p 11788
09/12/2020 287.50p 310.50p 275.00p 300.00p 40081
08/12/2020 256.25p 298.75p 250.00p 287.50p 40340
07/12/2020 262.50p 269.25p 246.25p 256.25p 26073
04/12/2020 275.00p 275.00p 240.94p 262.50p 37316
03/12/2020 275.00p 282.00p 275.00p 275.00p 1187
02/12/2020 256.25p 286.75p 255.00p 275.00p 21859
01/12/2020 262.50p 262.50p 252.50p 256.25p 9576
30/11/2020 268.75p 275.00p 243.75p 262.50p 16177
27/11/2020 268.75p 275.00p 262.50p 268.75p 5704
26/11/2020 268.75p 268.75p 263.25p 268.75p 2032
25/11/2020 268.75p 270.00p 265.00p 268.75p 9282
24/11/2020 268.75p 272.50p 262.50p 265.00p 2631
23/11/2020 268.75p 274.75p 263.12p 268.75p 5715
20/11/2020 281.25p 281.25p 263.25p 268.75p 12208
19/11/2020 293.75p 293.75p 275.75p 281.25p 11656
18/11/2020 300.00p 302.87p 287.50p 293.75p 5095
17/11/2020 300.00p 312.50p 287.50p 300.00p 9391
16/11/2020 300.00p 322.50p 290.00p 300.00p 26043
13/11/2020 281.25p 312.50p 281.25p 297.50p 3470
12/11/2020 262.50p 287.50p 258.25p 281.25p 10964
11/11/2020 262.50p 275.00p 255.25p 262.50p 2539
10/11/2020 275.00p 275.00p 250.00p 262.50p 15137
09/11/2020 287.50p 287.50p 250.07p 275.00p 11230
06/11/2020 287.50p 287.50p 275.75p 287.50p 2562
05/11/2020 293.75p 311.25p 262.50p 287.50p 23226
04/11/2020 281.25p 283.75p 275.00p 281.25p 13222
03/11/2020 287.50p 287.50p 275.00p 281.25p 4679
02/11/2020 300.00p 300.75p 267.50p 287.50p 14341
30/10/2020 306.25p 306.25p 275.00p 300.00p 23149
29/10/2020 312.50p 318.75p 275.00p 306.25p 40898
28/10/2020 350.00p 361.00p 293.75p 312.50p 24885
27/10/2020 331.25p 392.50p 325.00p 350.00p 67119
26/10/2020 262.50p 334.38p 262.50p 331.25p 46327
23/10/2020 268.75p 286.00p 250.00p 262.50p 50172
22/10/2020 293.75p 295.00p 262.50p 268.75p 20091
21/10/2020 300.00p 311.25p 288.00p 293.75p 23432
20/10/2020 275.00p 337.50p 275.00p 300.00p 51464
19/10/2020 281.25p 285.00p 262.50p 275.00p 23397
16/10/2020 237.50p 312.50p 225.00p 281.25p 53392
15/10/2020 237.50p 237.50p 225.00p 237.50p 2454
14/10/2020 225.62p 249.50p 219.50p 237.50p 11113
13/10/2020 228.13p 241.50p 219.25p 225.62p 7344
12/10/2020 237.50p 242.50p 216.25p 228.13p 10648
09/10/2020 231.25p 243.50p 227.75p 237.50p 8245
08/10/2020 243.75p 245.00p 225.00p 231.25p 7478
07/10/2020 243.75p 247.50p 243.75p 243.75p 443
06/10/2020 241.25p 250.00p 237.50p 243.75p 18399
05/10/2020 212.50p 249.25p 207.75p 241.25p 22019
02/10/2020 212.50p 221.25p 206.50p 212.50p 2969
01/10/2020 206.25p 222.50p 206.25p 212.50p 5180
30/09/2020 206.25p 210.63p 190.31p 203.13p 8115
29/09/2020 218.75p 222.00p 200.00p 212.50p 11275
28/09/2020 218.75p 224.87p 212.50p 218.75p 7007
25/09/2020 218.75p 225.00p 212.50p 218.75p 8740
24/09/2020 237.50p 237.50p 212.50p 218.75p 9851
23/09/2020 237.50p 257.50p 225.00p 237.50p 12779
22/09/2020 233.75p 241.75p 225.00p 231.25p 7937
21/09/2020 268.75p 268.75p 229.38p 233.75p 10688
18/09/2020 275.00p 280.50p 262.50p 268.75p 7421
17/09/2020 287.50p 291.50p 265.00p 275.00p 10393
16/09/2020 287.50p 292.50p 275.00p 287.50p 6540
15/09/2020 275.00p 282.50p 262.50p 271.25p 14967
14/09/2020 266.25p 286.25p 258.38p 281.25p 11206
11/09/2020 237.50p 286.00p 233.00p 266.25p 25605
10/09/2020 215.63p 248.00p 206.25p 237.50p 13874
09/09/2020 212.50p 215.63p 191.25p 215.63p 21611
08/09/2020 225.00p 230.50p 205.00p 212.50p 8588
07/09/2020 250.00p 250.00p 214.25p 225.00p 15050
04/09/2020 250.00p 250.00p 227.50p 247.50p 6793
03/09/2020 253.75p 253.75p 238.00p 250.00p 3851
02/09/2020 253.75p 257.50p 246.37p 253.75p 2087
01/09/2020 240.00p 261.75p 231.25p 253.75p 15489
28/08/2020 252.50p 252.50p 227.50p 240.00p 11034
27/08/2020 252.50p 255.50p 242.50p 252.50p 10363
26/08/2020 250.00p 261.25p 231.25p 252.50p 5996
25/08/2020 250.00p 250.00p 237.50p 250.00p 1504
24/08/2020 256.25p 256.25p 232.50p 250.00p 5812
21/08/2020 250.00p 263.94p 250.00p 256.25p 10571
20/08/2020 240.00p 255.00p 231.25p 250.00p 9088
19/08/2020 268.75p 268.75p 231.25p 240.00p 112245
18/08/2020 281.25p 281.75p 250.00p 268.75p 25390
17/08/2020 291.25p 292.50p 275.00p 281.25p 3013
14/08/2020 293.75p 295.50p 285.00p 293.75p 12421
13/08/2020 306.25p 312.50p 292.25p 293.75p 18008
12/08/2020 272.50p 312.00p 272.50p 306.25p 30847
11/08/2020 322.50p 322.50p 272.50p 272.50p 37897
10/08/2020 291.25p 320.00p 286.00p 306.25p 20600
07/08/2020 327.50p 350.00p 265.00p 283.75p 61603
06/08/2020 308.75p 336.75p 308.75p 327.50p 29522
05/08/2020 268.75p 311.75p 268.75p 307.50p 42011
04/08/2020 263.75p 275.00p 262.50p 268.75p 27863
03/08/2020 247.50p 271.56p 247.50p 263.75p 34795
31/07/2020 206.25p 255.00p 202.00p 247.50p 101506
30/07/2020 209.38p 217.50p 200.00p 206.25p 33476
29/07/2020 181.25p 222.50p 181.25p 209.38p 69642
28/07/2020 181.25p 183.75p 174.97p 181.25p 53565
27/07/2020 188.13p 188.13p 175.38p 178.75p 19619
24/07/2020 172.50p 176.50p 162.50p 172.50p 53178
23/07/2020 176.25p 179.38p 158.12p 172.50p 10835
22/07/2020 156.25p 182.43p 155.75p 176.25p 37950
21/07/2020 161.25p 166.80p 150.70p 156.25p 69754
20/07/2020 177.50p 178.50p 155.00p 161.25p 45186
17/07/2020 177.50p 179.25p 172.50p 177.50p 16052
16/07/2020 178.75p 184.18p 172.50p 177.50p 5117
15/07/2020 172.50p 178.75p 170.00p 177.50p 1861
14/07/2020 177.50p 179.18p 163.25p 172.50p 22847
13/07/2020 165.00p 193.50p 162.50p 177.50p 25253
10/07/2020 168.75p 168.75p 162.50p 165.00p 1954
09/07/2020 175.00p 176.25p 163.75p 168.75p 7290
08/07/2020 175.00p 180.42p 165.00p 175.00p 17974
07/07/2020 168.75p 173.13p 168.75p 168.75p 2452
06/07/2020 166.25p 175.00p 162.50p 168.75p 12779
03/07/2020 181.25p 181.25p 162.50p 166.25p 16407
02/07/2020 181.25p 182.50p 175.00p 181.25p 2916
01/07/2020 172.50p 186.68p 172.50p 181.25p 10423
30/06/2020 173.75p 173.75p 158.60p 172.50p 16642
29/06/2020 173.75p 176.00p 163.75p 173.75p 2577
26/06/2020 178.75p 179.25p 167.50p 173.75p 8154
25/06/2020 178.75p 181.99p 173.60p 178.75p 9468
24/06/2020 178.75p 182.00p 173.60p 178.75p 2700
23/06/2020 176.25p 182.00p 171.30p 178.75p 8331
22/06/2020 185.00p 185.75p 169.89p 176.25p 15886
19/06/2020 185.00p 190.00p 180.08p 185.00p 5513
18/06/2020 187.50p 192.20p 180.00p 185.00p 19683
17/06/2020 190.00p 200.75p 182.50p 185.00p 22128
16/06/2020 185.00p 195.00p 185.00p 188.75p 9981
15/06/2020 190.00p 190.00p 175.00p 185.00p 21688
12/06/2020 188.75p 193.50p 175.05p 190.00p 26279

*Close Price adjusted for both dividends and splits