Panther Metals (PALM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
11/06/2020 198.75p 204.50p 175.05p 188.75p 29464
10/06/2020 181.25p 212.50p 181.25p 198.75p 58134
09/06/2020 176.25p 187.50p 173.25p 181.25p 9593
08/06/2020 185.00p 187.00p 170.50p 176.25p 24452
05/06/2020 185.00p 187.50p 182.75p 185.00p 13478
04/06/2020 193.75p 207.47p 168.12p 185.00p 54731
03/06/2020 171.25p 199.93p 171.25p 193.75p 28405
02/06/2020 161.25p 175.00p 158.00p 171.25p 19615
01/06/2020 148.75p 167.50p 148.75p 161.25p 58794
29/05/2020 126.25p 156.25p 123.50p 148.75p 20051
28/05/2020 125.00p 126.25p 124.25p 126.25p 4996
27/05/2020 113.75p 122.50p 111.75p 121.25p 14795
26/05/2020 127.50p 129.25p 111.13p 113.75p 21249
22/05/2020 127.50p 129.75p 125.55p 127.50p 10244
21/05/2020 128.75p 132.50p 125.00p 127.50p 10403
20/05/2020 134.38p 147.50p 125.00p 128.75p 35179
19/05/2020 128.75p 137.50p 128.50p 134.38p 12868
18/05/2020 112.50p 137.50p 112.50p 130.00p 38123
15/05/2020 102.50p 119.92p 102.50p 112.50p 19206
14/05/2020 97.50p 105.00p 97.50p 102.50p 28250
13/05/2020 95.00p 100.00p 93.60p 95.00p 6503
12/05/2020 101.25p 101.25p 94.37p 96.25p 16842
11/05/2020 102.50p 103.75p 100.00p 102.50p 21059
07/05/2020 101.25p 111.37p 99.45p 102.50p 54045
06/05/2020 100.00p 112.50p 97.50p 101.25p 31109
05/05/2020 83.75p 108.75p 81.00p 101.25p 71506
04/05/2020 75.00p 89.80p 75.00p 83.75p 13942
01/05/2020 76.25p 79.80p 75.00p 75.00p 7455
30/04/2020 73.75p 80.00p 70.38p 76.25p 36058
29/04/2020 73.75p 82.30p 71.25p 75.00p 71296
28/04/2020 66.25p 81.75p 64.00p 73.75p 81236
27/04/2020 66.25p 69.80p 62.50p 66.25p 22588
24/04/2020 66.25p 66.25p 66.25p 66.25p 0
23/04/2020 65.00p 67.50p 62.58p 66.25p 12905
22/04/2020 63.75p 70.00p 60.75p 65.00p 33412
21/04/2020 55.00p 71.25p 50.38p 63.75p 62676
20/04/2020 55.00p 55.00p 51.87p 55.00p 5566
17/04/2020 55.00p 55.00p 50.00p 55.00p 25743
16/04/2020 55.00p 55.50p 50.00p 55.00p 23491
15/04/2020 55.00p 55.00p 53.50p 55.00p 2408
14/04/2020 57.50p 57.50p 50.00p 55.00p 21978
09/04/2020 55.00p 59.25p 50.25p 57.50p 33382
08/04/2020 55.00p 62.50p 50.00p 55.00p 28486
07/04/2020 47.50p 59.50p 45.50p 55.00p 18964
06/04/2020 47.50p 47.50p 47.50p 47.50p 0
03/04/2020 47.50p 47.50p 47.50p 47.50p 0
02/04/2020 47.50p 48.50p 47.50p 47.50p 2010
01/04/2020 47.50p 47.50p 47.50p 47.50p 0
31/03/2020 47.50p 48.75p 41.25p 47.50p 8692
30/03/2020 50.00p 50.00p 45.00p 47.50p 8833
27/03/2020 50.00p 50.00p 50.00p 50.00p 0
26/03/2020 50.00p 50.00p 49.50p 50.00p 4000
25/03/2020 50.00p 52.50p 50.00p 50.00p 800
24/03/2020 50.00p 50.00p 48.75p 50.00p 0
23/03/2020 50.00p 50.75p 45.05p 48.75p 2636
20/03/2020 46.25p 54.50p 46.25p 50.00p 13183
19/03/2020 46.25p 46.25p 45.00p 46.25p 2194
18/03/2020 46.25p 48.75p 42.55p 46.25p 1840
17/03/2020 56.25p 56.25p 45.00p 46.25p 13982
16/03/2020 72.50p 72.50p 50.00p 56.25p 33831
13/03/2020 72.50p 72.50p 72.50p 72.50p 0
12/03/2020 75.00p 75.00p 70.00p 72.50p 4000
11/03/2020 75.00p 78.25p 70.05p 75.00p 4308
10/03/2020 71.25p 80.00p 71.25p 75.00p 22058
09/03/2020 82.50p 82.50p 67.55p 71.25p 24119
06/03/2020 90.00p 90.00p 80.00p 82.50p 8153
05/03/2020 90.00p 90.00p 84.00p 90.00p 8000
04/03/2020 91.25p 91.75p 88.50p 90.00p 7400
03/03/2020 86.25p 98.00p 82.50p 91.25p 35063
02/03/2020 91.25p 94.25p 82.50p 86.25p 9780
28/02/2020 91.25p 91.25p 87.50p 91.25p 1226
27/02/2020 91.25p 95.00p 87.50p 91.25p 7858
26/02/2020 91.25p 95.00p 89.55p 91.25p 13608
25/02/2020 91.25p 95.00p 87.50p 91.25p 10530
24/02/2020 100.00p 100.00p 87.50p 91.25p 20526
21/02/2020 91.25p 102.25p 91.25p 100.00p 44349
20/02/2020 95.00p 95.00p 87.50p 91.25p 5656
19/02/2020 87.50p 97.00p 87.50p 95.00p 37682
18/02/2020 90.00p 102.50p 82.50p 87.50p 56675
17/02/2020 90.00p 90.50p 87.50p 90.00p 4874
14/02/2020 91.25p 91.50p 87.88p 90.00p 11336
13/02/2020 91.25p 95.00p 88.00p 91.25p 12576
12/02/2020 105.00p 105.85p 88.75p 91.25p 34495
11/02/2020 125.00p 139.20p 103.25p 105.00p 150614
10/02/2020 77.50p 124.12p 75.00p 122.50p 295153
07/02/2020 77.50p 77.50p 75.04p 77.50p 2000
06/02/2020 77.50p 78.63p 75.04p 77.50p 6079
05/02/2020 78.75p 79.25p 77.50p 77.50p 6445
04/02/2020 78.75p 78.75p 77.88p 78.75p 104
03/02/2020 80.00p 80.75p 78.00p 78.75p 23181
31/01/2020 80.00p 81.25p 77.50p 80.00p 7771
30/01/2020 90.00p 90.00p 80.00p 80.00p 14246
29/01/2020 90.00p 90.00p 87.55p 90.00p 5833
28/01/2020 91.25p 91.25p 87.50p 90.00p 4741
27/01/2020 96.25p 97.00p 87.50p 91.25p 28081
24/01/2020 96.25p 96.25p 96.25p 96.25p 32449
23/01/2020 96.25p 97.78p 92.55p 96.25p 2567
22/01/2020 102.50p 102.50p 96.25p 96.25p 6000
21/01/2020 98.75p 103.50p 97.78p 102.50p 8406
20/01/2020 115.00p 115.00p 88.87p 98.75p 22388
17/01/2020 108.75p 115.00p 105.00p 115.00p 25049
16/01/2020 115.00p 115.00p 105.00p 108.75p 13333
15/01/2020 108.75p 108.75p 106.00p 108.75p 900
14/01/2020 108.75p 108.75p 107.25p 108.75p 948
13/01/2020 153.75p 153.75p 100.00p 108.75p 10587
10/01/2020 162.50p 167.50p 148.75p 153.75p 8690
09/01/2020 337.50p 337.50p 162.50p 162.50p 830

*Close Price adjusted for both dividends and splits