Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/03/2018 46.65p 47.95p 45.57p 45.70p 1091490
15/03/2018 47.75p 48.25p 46.60p 48.25p 398911
14/03/2018 49.50p 51.10p 46.00p 47.75p 1221080
13/03/2018 49.05p 51.30p 48.25p 51.00p 2096947
12/03/2018 50.80p 51.10p 49.00p 50.50p 834599
09/03/2018 50.00p 53.32p 48.86p 50.60p 4264000
08/03/2018 51.10p 51.97p 50.00p 50.50p 543378
07/03/2018 51.10p 52.30p 50.10p 50.80p 564430
06/03/2018 50.60p 52.20p 50.60p 51.10p 1329860
05/03/2018 50.20p 52.00p 50.00p 52.00p 353116
02/03/2018 51.30p 52.20p 50.84p 52.20p 341905
01/03/2018 51.10p 52.90p 50.20p 52.40p 1063653
28/02/2018 50.00p 51.09p 49.65p 49.80p 595662
27/02/2018 52.10p 52.50p 46.00p 50.50p 2031175
26/02/2018 50.50p 53.00p 50.48p 51.50p 841047
23/02/2018 51.00p 51.64p 48.70p 50.00p 1483841
22/02/2018 55.10p 56.70p 52.20p 53.00p 703028
21/02/2018 52.10p 57.60p 52.10p 56.20p 1376315
20/02/2018 50.10p 54.00p 50.00p 52.80p 786814
19/02/2018 55.90p 56.42p 49.00p 51.50p 1664384
16/02/2018 55.90p 56.93p 54.20p 56.60p 1753297
15/02/2018 52.70p 55.37p 52.60p 54.80p 1267608
14/02/2018 52.20p 54.77p 51.26p 52.60p 1142888
13/02/2018 50.00p 53.25p 49.13p 52.50p 1422663
12/02/2018 48.95p 51.10p 46.50p 51.10p 1517895
09/02/2018 40.00p 48.85p 40.00p 47.00p 4135338
08/02/2018 45.50p 46.80p 45.14p 45.25p 1089596
07/02/2018 43.00p 47.00p 43.00p 45.25p 763531
06/02/2018 40.75p 44.70p 39.00p 44.70p 2108151
05/02/2018 44.15p 46.00p 42.50p 46.00p 706678
02/02/2018 46.00p 46.65p 44.00p 44.60p 2446191
01/02/2018 46.00p 47.75p 45.10p 46.00p 964195
31/01/2018 47.00p 48.33p 47.00p 47.50p 584217
30/01/2018 47.20p 48.95p 46.29p 47.80p 495988
29/01/2018 47.75p 48.35p 46.25p 47.10p 1030548
26/01/2018 47.50p 49.45p 47.50p 48.25p 362258
25/01/2018 47.00p 48.70p 47.00p 47.75p 624265
24/01/2018 48.50p 48.95p 47.10p 47.50p 513240
23/01/2018 49.55p 51.08p 48.45p 49.00p 688184
22/01/2018 51.50p 52.80p 49.00p 50.00p 990824
19/01/2018 51.70p 53.00p 51.50p 52.00p 734326
18/01/2018 53.50p 54.50p 51.42p 52.00p 835033
17/01/2018 48.20p 54.00p 48.20p 54.00p 2093288
16/01/2018 49.50p 50.27p 48.25p 48.30p 741983
15/01/2018 48.50p 50.50p 48.14p 49.85p 1221114
12/01/2018 48.50p 50.70p 47.26p 49.10p 2786831
11/01/2018 44.00p 48.25p 43.50p 48.25p 2516734
10/01/2018 45.00p 45.63p 43.50p 44.10p 2415393
09/01/2018 46.30p 46.50p 42.63p 45.00p 1644472
08/01/2018 49.20p 50.20p 45.05p 45.50p 1831363
05/01/2018 48.60p 51.40p 48.00p 48.70p 2319542
04/01/2018 48.00p 50.99p 46.00p 50.00p 4009510
03/01/2018 55.00p 60.00p 48.00p 49.50p 13675866
02/01/2018 69.00p 69.90p 67.50p 69.60p 465435
29/12/2017 67.00p 69.00p 67.00p 67.50p 330341
28/12/2017 66.50p 68.50p 66.00p 68.00p 445650
27/12/2017 68.25p 69.00p 66.25p 66.50p 507653
22/12/2017 67.50p 68.00p 64.65p 68.00p 409576
21/12/2017 67.50p 68.25p 65.26p 67.00p 953083
20/12/2017 65.50p 67.37p 64.50p 65.00p 1407585
19/12/2017 61.75p 65.50p 61.06p 64.25p 1246807
18/12/2017 56.50p 61.00p 56.50p 60.75p 2109226
15/12/2017 59.00p 60.94p 56.00p 57.50p 1898019
14/12/2017 61.50p 63.00p 56.50p 60.00p 3800136
13/12/2017 58.50p 62.50p 58.50p 61.00p 2248442
12/12/2017 59.00p 61.00p 57.30p 60.00p 1570156
11/12/2017 57.00p 60.37p 56.88p 58.00p 2380628
08/12/2017 52.00p 57.50p 52.00p 57.00p 1487807
07/12/2017 51.50p 53.25p 51.50p 52.75p 1610774
06/12/2017 51.00p 53.25p 51.00p 51.50p 648267
05/12/2017 53.25p 53.44p 51.50p 51.75p 444313
04/12/2017 53.00p 54.00p 51.00p 53.25p 664722
01/12/2017 50.00p 52.50p 49.50p 50.50p 1428702
30/11/2017 51.00p 55.50p 49.50p 49.50p 5145023
29/11/2017 52.50p 53.37p 50.50p 51.00p 1534007
28/11/2017 52.00p 53.75p 51.25p 52.75p 925132
27/11/2017 55.00p 56.00p 52.00p 52.50p 995225
24/11/2017 54.75p 56.72p 54.25p 55.25p 683632
23/11/2017 55.00p 56.00p 54.00p 55.75p 698645
22/11/2017 58.00p 59.00p 55.00p 56.00p 1640540
21/11/2017 58.25p 61.50p 58.25p 59.00p 544725
20/11/2017 59.25p 62.00p 58.25p 58.25p 261237
17/11/2017 59.00p 61.00p 58.28p 61.00p 737378
16/11/2017 59.50p 62.75p 59.11p 60.25p 925100
15/11/2017 65.00p 68.00p 58.04p 59.50p 2547779
14/11/2017 60.00p 62.78p 60.00p 61.00p 1443255
13/11/2017 56.75p 64.23p 56.23p 61.00p 2418213
10/11/2017 57.25p 58.00p 55.75p 56.50p 910255
09/11/2017 54.75p 58.65p 54.72p 57.25p 2065832
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

*Close Price adjusted for both dividends and splits