Pantheon Resources (PANR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pantheon Resources

Date Open High Low Close* Volume
08/11/2017 53.50p 54.00p 52.00p 53.00p 385331
07/11/2017 50.50p 55.00p 49.63p 52.00p 956143
06/11/2017 51.00p 52.38p 49.75p 51.50p 971848
03/11/2017 50.25p 53.00p 49.50p 51.75p 1169151
02/11/2017 52.50p 54.75p 50.37p 51.00p 688876
01/11/2017 52.00p 53.50p 51.63p 53.00p 837155
31/10/2017 54.00p 56.00p 50.39p 52.75p 2537907
30/10/2017 58.00p 58.00p 56.00p 56.50p 402331
27/10/2017 58.00p 58.00p 56.21p 57.00p 341873
26/10/2017 56.50p 57.71p 56.15p 57.00p 275934
25/10/2017 57.50p 58.00p 56.31p 56.50p 1219013
24/10/2017 57.00p 58.00p 56.16p 57.25p 564266
23/10/2017 57.00p 59.45p 56.50p 57.50p 868529
20/10/2017 56.00p 58.50p 56.00p 58.25p 589857
19/10/2017 57.25p 58.91p 55.06p 57.00p 1254624
18/10/2017 60.00p 60.06p 57.00p 57.00p 577657
17/10/2017 59.50p 60.62p 57.75p 59.50p 659307
16/10/2017 57.00p 62.25p 56.70p 59.50p 1448774
13/10/2017 60.00p 60.00p 56.00p 57.25p 1528521
12/10/2017 61.00p 61.00p 58.25p 61.00p 467313
11/10/2017 64.25p 65.25p 59.75p 61.50p 640472
10/10/2017 59.00p 66.75p 59.00p 66.50p 1096762
09/10/2017 54.00p 61.00p 54.00p 59.50p 777299
06/10/2017 53.00p 54.75p 53.00p 54.25p 254599
05/10/2017 52.00p 53.00p 51.00p 53.00p 89211
04/10/2017 52.75p 53.25p 52.00p 53.25p 50035
03/10/2017 53.25p 53.25p 51.75p 52.00p 205433
02/10/2017 53.00p 53.00p 51.00p 51.50p 171338
29/09/2017 50.00p 53.00p 50.00p 50.75p 753042
28/09/2017 48.75p 50.00p 46.75p 50.00p 276178
27/09/2017 49.00p 49.75p 48.25p 49.50p 200559
26/09/2017 50.00p 50.00p 48.00p 49.50p 234606
25/09/2017 50.75p 51.00p 48.75p 49.50p 206141
22/09/2017 49.25p 50.75p 48.50p 50.00p 221561
21/09/2017 50.50p 51.25p 49.25p 49.25p 67963
20/09/2017 47.00p 51.25p 47.00p 51.00p 429590
19/09/2017 47.50p 48.50p 45.50p 47.00p 296898
18/09/2017 49.00p 49.50p 47.25p 48.00p 162918
15/09/2017 50.75p 52.00p 49.00p 49.50p 239735
14/09/2017 48.75p 56.00p 48.00p 51.00p 687239
13/09/2017 49.50p 51.25p 48.75p 50.00p 317679
12/09/2017 49.25p 49.75p 46.75p 49.00p 198884
11/09/2017 46.00p 49.00p 44.25p 47.50p 308776
08/09/2017 43.75p 48.00p 43.75p 46.50p 630287
07/09/2017 43.00p 43.50p 42.50p 42.75p 321054
06/09/2017 42.75p 44.00p 42.50p 44.00p 177974
05/09/2017 43.50p 44.50p 42.50p 44.00p 217693
04/09/2017 44.50p 44.50p 43.00p 43.50p 157831
01/09/2017 44.00p 44.50p 43.50p 44.50p 172128
31/08/2017 46.00p 46.00p 43.50p 44.00p 459339
30/08/2017 43.25p 45.50p 39.75p 44.25p 759753
29/08/2017 48.75p 48.75p 44.50p 45.25p 643988
25/08/2017 51.00p 52.00p 48.75p 50.50p 424600
24/08/2017 51.00p 52.00p 50.25p 51.75p 160080
23/08/2017 51.00p 52.00p 49.50p 50.75p 128288
22/08/2017 47.50p 52.00p 47.50p 50.50p 226048
21/08/2017 43.75p 50.00p 43.75p 48.75p 436744
18/08/2017 44.00p 46.00p 43.75p 46.00p 120332
17/08/2017 45.50p 46.00p 44.50p 46.00p 98630
16/08/2017 44.25p 46.00p 43.75p 46.00p 85035
15/08/2017 43.25p 44.75p 42.50p 44.75p 417526
14/08/2017 44.50p 45.00p 43.25p 44.00p 322691
11/08/2017 45.00p 46.75p 44.00p 44.00p 422208
10/08/2017 46.00p 46.75p 44.75p 45.38p 371709
09/08/2017 47.50p 48.00p 44.75p 46.25p 463102
08/08/2017 47.75p 47.75p 45.75p 45.75p 507317
07/08/2017 45.25p 47.50p 45.00p 47.50p 564371
04/08/2017 47.25p 47.25p 46.00p 46.75p 296072
03/08/2017 46.25p 47.25p 45.50p 46.75p 458646
02/08/2017 45.00p 47.00p 44.50p 46.00p 330039
01/08/2017 47.75p 47.75p 45.00p 45.50p 642226
31/07/2017 48.00p 48.00p 44.25p 46.50p 588190
28/07/2017 45.50p 47.25p 44.50p 46.00p 2314199
27/07/2017 45.00p 47.50p 44.50p 47.50p 410391
26/07/2017 50.00p 50.00p 45.00p 45.00p 549136
25/07/2017 42.75p 50.00p 40.25p 50.00p 1079944
24/07/2017 43.00p 47.25p 40.75p 41.25p 1681674
21/07/2017 47.00p 48.50p 41.75p 42.75p 1764562
20/07/2017 50.00p 50.50p 45.00p 46.50p 3060490
19/07/2017 50.25p 51.50p 49.50p 49.50p 1021185
18/07/2017 53.50p 54.50p 49.25p 49.75p 1678661
17/07/2017 53.50p 56.50p 51.00p 52.50p 1620142
14/07/2017 54.50p 63.00p 50.25p 52.00p 4982997
13/07/2017 47.00p 50.00p 47.00p 49.75p 298578
12/07/2017 49.00p 49.75p 47.00p 47.00p 209128
11/07/2017 50.00p 52.00p 46.25p 48.50p 309211
10/07/2017 50.00p 53.00p 49.25p 51.50p 346534
07/07/2017 51.00p 52.75p 51.00p 51.00p 256743
06/07/2017 51.00p 53.00p 50.75p 51.00p 216425
05/07/2017 52.50p 53.00p 51.00p 51.75p 272564
04/07/2017 53.25p 53.25p 51.50p 52.50p 33713
03/07/2017 51.25p 53.50p 50.25p 52.88p 70345
30/06/2017 51.25p 52.75p 50.25p 51.00p 130474
29/06/2017 50.00p 53.25p 50.00p 52.00p 74960
28/06/2017 54.00p 54.75p 48.75p 51.50p 540198
27/06/2017 56.75p 57.75p 54.00p 54.25p 255272
26/06/2017 56.75p 59.00p 56.75p 57.50p 81833
23/06/2017 55.00p 59.50p 55.00p 58.00p 158613
22/06/2017 57.00p 58.25p 55.50p 57.50p 263766
21/06/2017 54.00p 57.00p 54.00p 55.00p 228859
20/06/2017 55.25p 58.00p 54.25p 55.00p 432588
19/06/2017 57.50p 57.50p 55.50p 56.00p 196415
16/06/2017 57.25p 58.72p 56.25p 56.25p 451105
15/06/2017 56.50p 61.00p 56.50p 57.00p 848047
14/06/2017 55.00p 60.75p 55.00p 58.50p 1136220
13/06/2017 52.50p 58.00p 52.50p 57.00p 988926
12/06/2017 54.25p 56.00p 52.50p 54.00p 903190
09/06/2017 55.75p 56.00p 52.25p 54.75p 1520356
08/06/2017 51.00p 54.50p 51.00p 52.25p 1836965
07/06/2017 54.25p 57.25p 50.06p 53.50p 3012595
06/06/2017 59.75p 59.80p 54.00p 55.00p 2869836
05/06/2017 62.00p 62.94p 58.75p 59.75p 1647624
02/06/2017 63.00p 65.75p 61.50p 61.75p 824146
01/06/2017 66.00p 66.62p 63.25p 64.50p 1042220
31/05/2017 67.25p 68.25p 64.25p 66.00p 1416372
30/05/2017 68.00p 68.25p 65.75p 67.00p 1683258
26/05/2017 64.00p 68.50p 64.00p 65.75p 1124403
25/05/2017 66.00p 68.07p 64.75p 64.75p 889247
24/05/2017 68.75p 70.70p 66.16p 67.00p 1482407
23/05/2017 76.50p 76.50p 68.75p 69.50p 1646320
22/05/2017 73.50p 79.00p 71.79p 75.00p 3887788
19/05/2017 57.75p 73.28p 57.50p 71.25p 7324054
18/05/2017 55.50p 60.00p 55.50p 58.50p 950192
17/05/2017 57.00p 58.75p 52.75p 57.00p 2275960
16/05/2017 61.50p 62.13p 57.25p 58.00p 2350646
15/05/2017 62.50p 63.25p 61.50p 62.00p 1089303
12/05/2017 61.50p 63.25p 60.81p 63.25p 709860
11/05/2017 62.75p 63.00p 61.25p 61.50p 1364547
10/05/2017 68.00p 68.50p 59.75p 63.00p 2923119
09/05/2017 66.50p 70.00p 66.50p 68.00p 1124510
08/05/2017 66.50p 69.00p 66.50p 68.00p 1128190
05/05/2017 68.00p 69.06p 65.75p 67.50p 1280415
04/05/2017 69.00p 71.50p 68.00p 68.00p 500795
03/05/2017 69.00p 71.75p 68.81p 71.00p 602982
02/05/2017 74.00p 74.00p 70.00p 71.50p 485124
28/04/2017 68.00p 74.69p 68.00p 73.00p 842864
27/04/2017 70.00p 72.06p 67.50p 69.25p 754583
26/04/2017 69.00p 74.65p 69.00p 71.75p 759866
25/04/2017 69.00p 71.90p 67.05p 71.50p 782677
24/04/2017 69.50p 70.65p 65.50p 66.50p 1761562
21/04/2017 70.50p 72.00p 68.50p 69.75p 1302986
20/04/2017 69.75p 72.50p 68.30p 71.00p 706955
19/04/2017 71.00p 72.60p 68.00p 68.75p 886745
18/04/2017 71.00p 73.50p 70.75p 72.00p 1015588
13/04/2017 71.50p 74.75p 70.25p 73.00p 552717
12/04/2017 75.00p 75.00p 71.00p 71.75p 1403495
11/04/2017 75.00p 76.00p 73.00p 73.00p 1107578
10/04/2017 74.75p 76.25p 74.50p 75.50p 711524
07/04/2017 74.50p 77.75p 74.50p 76.75p 1135138
06/04/2017 75.50p 78.60p 74.75p 74.75p 1556203
05/04/2017 78.50p 78.50p 76.25p 77.50p 795746
04/04/2017 75.25p 78.75p 75.20p 78.00p 1042168
03/04/2017 75.75p 79.00p 75.00p 75.00p 1444522
31/03/2017 79.00p 79.50p 76.00p 79.00p 993833
30/03/2017 76.00p 78.00p 75.00p 77.25p 833781
29/03/2017 76.50p 80.75p 76.50p 77.75p 844100
28/03/2017 76.75p 79.85p 75.25p 77.50p 1453609
27/03/2017 70.00p 76.50p 70.00p 74.75p 1086273
24/03/2017 72.50p 73.75p 70.00p 71.00p 847901
23/03/2017 72.25p 73.69p 70.00p 71.25p 1142809
22/03/2017 75.00p 75.12p 72.29p 74.75p 507680
21/03/2017 76.00p 76.00p 73.50p 73.50p 742833
20/03/2017 76.00p 76.00p 73.37p 75.25p 1011197
17/03/2017 75.50p 76.25p 73.50p 75.00p 1243575
16/03/2017 75.25p 75.69p 72.50p 74.50p 957719
15/03/2017 73.50p 75.00p 68.69p 72.50p 4366729
14/03/2017 83.00p 84.60p 75.25p 79.25p 1576435
13/03/2017 86.00p 86.75p 81.25p 84.00p 329202
10/03/2017 84.00p 86.50p 82.00p 84.00p 729084
09/03/2017 78.50p 88.06p 76.58p 85.25p 1715954
08/03/2017 75.00p 79.25p 74.25p 78.75p 1197660
07/03/2017 76.75p 77.25p 75.00p 75.75p 791218
06/03/2017 80.50p 83.00p 76.50p 77.00p 1303048
03/03/2017 84.75p 84.75p 80.71p 81.25p 1490174
02/03/2017 83.00p 86.50p 81.88p 86.00p 1082757
01/03/2017 90.50p 90.50p 82.19p 83.00p 1265824
28/02/2017 93.50p 93.50p 88.00p 88.00p 932340
27/02/2017 93.00p 95.00p 89.48p 93.00p 742138
24/02/2017 89.00p 92.75p 89.00p 91.00p 592779
23/02/2017 86.00p 91.25p 86.00p 89.50p 857001
22/02/2017 91.50p 91.50p 86.50p 86.50p 1231823
21/02/2017 92.00p 93.71p 89.50p 92.00p 1055574
20/02/2017 95.00p 95.00p 86.75p 90.00p 1508319
17/02/2017 94.00p 96.50p 91.44p 94.00p 759388
16/02/2017 94.50p 97.00p 94.00p 96.50p 707228
15/02/2017 92.00p 97.00p 92.00p 97.00p 945148
14/02/2017 89.00p 96.00p 86.81p 95.00p 1938276
13/02/2017 85.75p 88.62p 85.37p 86.75p 829503
10/02/2017 87.00p 87.30p 84.00p 84.50p 469177
09/02/2017 83.00p 87.25p 82.25p 86.00p 569531
08/02/2017 85.00p 85.00p 82.00p 84.50p 615732
07/02/2017 83.25p 84.75p 80.00p 83.75p 561316
06/02/2017 85.00p 85.00p 82.05p 83.75p 372678
03/02/2017 82.75p 84.75p 81.50p 84.25p 881306
02/02/2017 84.75p 84.75p 81.00p 81.50p 985431
01/02/2017 84.50p 86.00p 82.50p 83.00p 772828
31/01/2017 91.50p 91.50p 83.75p 84.25p 1005107
30/01/2017 80.00p 88.50p 80.00p 88.50p 1729148
27/01/2017 81.00p 84.05p 80.65p 82.00p 700727
26/01/2017 82.50p 83.86p 80.00p 81.25p 2169618

*Close Price adjusted for both dividends and splits