Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/04/2016 153.00p 157.00p 150.37p 154.00p 688939
11/04/2016 150.00p 158.93p 146.05p 154.00p 2099169
08/04/2016 145.00p 150.00p 140.00p 147.50p 1442623
07/04/2016 138.50p 146.00p 131.49p 141.25p 1529509
06/04/2016 136.00p 142.00p 134.30p 137.25p 1448019
05/04/2016 133.50p 137.25p 130.41p 137.25p 1040758
04/04/2016 132.00p 133.75p 129.29p 131.75p 857730
01/04/2016 134.75p 134.75p 130.34p 131.50p 841426
31/03/2016 129.50p 133.75p 129.50p 132.50p 491893
30/03/2016 135.50p 138.72p 129.00p 132.75p 1399086
29/03/2016 134.00p 142.14p 134.00p 135.50p 928508
24/03/2016 130.00p 137.00p 130.00p 136.50p 726537
23/03/2016 133.00p 133.00p 130.00p 131.75p 541664
22/03/2016 130.00p 132.50p 126.95p 132.50p 915189
21/03/2016 135.00p 135.00p 127.50p 130.25p 590706
18/03/2016 133.00p 135.00p 132.00p 133.50p 383822
17/03/2016 132.75p 135.00p 132.00p 135.00p 577014
16/03/2016 131.25p 134.20p 130.75p 131.75p 754116
15/03/2016 135.25p 135.25p 129.88p 134.50p 772861
14/03/2016 139.00p 140.37p 129.75p 136.50p 1748420
11/03/2016 136.50p 141.00p 135.38p 138.50p 1294755
10/03/2016 132.00p 142.00p 131.55p 137.50p 3770873
09/03/2016 121.50p 133.00p 115.37p 132.00p 3574908
08/03/2016 131.50p 131.50p 126.00p 129.00p 643118
07/03/2016 125.50p 135.00p 124.50p 131.50p 1161936
04/03/2016 111.00p 126.85p 109.30p 124.00p 1663210
03/03/2016 110.50p 112.40p 106.00p 111.00p 638260
02/03/2016 110.50p 113.63p 103.30p 110.00p 1058335
01/03/2016 118.50p 127.00p 109.15p 110.50p 1634918
29/02/2016 128.50p 138.00p 108.39p 117.50p 3365516
26/02/2016 107.00p 117.00p 107.00p 115.50p 927203
25/02/2016 101.00p 108.63p 101.00p 107.50p 504890
24/02/2016 101.50p 106.75p 93.50p 101.00p 927447
23/02/2016 98.00p 108.75p 96.08p 100.50p 1144096
22/02/2016 92.00p 100.80p 90.50p 100.00p 1144868
19/02/2016 85.00p 93.00p 85.00p 91.50p 587452
18/02/2016 77.00p 87.70p 77.00p 85.00p 713585
17/02/2016 80.25p 80.60p 75.17p 77.00p 507607
16/02/2016 83.00p 84.00p 78.16p 80.25p 427749
15/02/2016 86.50p 87.92p 81.00p 81.50p 684190
12/02/2016 80.50p 86.70p 80.00p 86.00p 644596
11/02/2016 85.00p 85.75p 79.45p 80.50p 691822
10/02/2016 84.00p 89.00p 82.00p 87.00p 423706
09/02/2016 84.00p 87.00p 80.00p 84.00p 1134703
08/02/2016 89.00p 89.00p 83.00p 84.00p 538901
05/02/2016 92.00p 94.00p 85.00p 90.75p 869745
04/02/2016 85.50p 96.40p 85.15p 92.00p 865389
03/02/2016 83.00p 87.00p 82.38p 84.75p 368547
02/02/2016 86.50p 88.00p 81.55p 83.00p 364658
01/02/2016 94.00p 95.23p 83.25p 86.50p 902349
29/01/2016 81.00p 95.50p 81.00p 94.00p 1127385
28/01/2016 77.00p 88.25p 74.44p 81.00p 2136947
27/01/2016 72.50p 80.00p 67.45p 76.25p 3342484
26/01/2016 75.50p 78.63p 71.25p 73.50p 2990696
25/01/2016 90.50p 98.44p 78.00p 80.00p 2050431
22/01/2016 79.00p 94.00p 73.00p 90.50p 4999708
21/01/2016 85.75p 87.80p 76.34p 80.50p 3453200
20/01/2016 106.50p 107.00p 86.00p 86.25p 3137750
19/01/2016 107.50p 112.00p 105.50p 106.50p 962145
18/01/2016 117.00p 117.00p 101.50p 107.00p 1930067
15/01/2016 121.00p 123.00p 116.00p 117.00p 793507
14/01/2016 129.00p 130.00p 115.06p 120.25p 1860323
13/01/2016 129.00p 139.10p 128.00p 129.00p 3415906
12/01/2016 124.00p 136.85p 103.00p 129.00p 2890900
11/01/2016 146.50p 146.50p 131.00p 136.00p 1299135
08/01/2016 127.50p 148.50p 126.39p 147.00p 1695814
07/01/2016 142.00p 142.00p 108.38p 127.50p 4723065
06/01/2016 147.25p 148.00p 142.00p 143.00p 759186
05/01/2016 156.50p 157.25p 142.00p 147.25p 1609718
04/01/2016 154.00p 157.94p 150.00p 156.50p 865804
31/12/2015 150.50p 157.55p 149.70p 154.00p 769870
30/12/2015 146.00p 153.00p 143.00p 150.50p 916043
29/12/2015 142.12p 150.00p 140.25p 146.00p 918146
24/12/2015 144.00p 146.70p 138.00p 141.62p 1041826
23/12/2015 133.50p 145.00p 132.00p 144.50p 550797
22/12/2015 133.50p 136.00p 132.00p 133.50p 444794
21/12/2015 126.50p 134.90p 126.40p 134.50p 1944244
18/12/2015 126.00p 127.00p 122.60p 126.50p 856694
17/12/2015 126.50p 127.63p 124.00p 126.00p 1145520
16/12/2015 126.00p 131.90p 126.00p 126.50p 803727
15/12/2015 118.50p 137.16p 118.50p 126.00p 1427963
14/12/2015 118.50p 121.00p 113.00p 118.50p 1714832
11/12/2015 124.50p 127.00p 117.20p 118.50p 1361557
10/12/2015 133.00p 134.00p 124.00p 124.50p 1965735
09/12/2015 125.00p 139.50p 124.00p 133.50p 2790552
08/12/2015 111.00p 125.90p 106.50p 125.00p 1439290
07/12/2015 104.00p 112.90p 104.00p 111.00p 1719311
04/12/2015 97.00p 104.50p 96.31p 104.00p 1066295
03/12/2015 97.00p 102.90p 93.00p 97.00p 2643944
02/12/2015 87.75p 88.00p 86.00p 86.50p 541314
01/12/2015 88.50p 90.20p 86.00p 88.25p 486021
30/11/2015 88.25p 88.80p 87.67p 88.50p 603845
27/11/2015 88.00p 90.94p 86.75p 88.25p 482062
26/11/2015 87.50p 89.00p 87.05p 88.00p 716506
25/11/2015 85.25p 88.00p 84.50p 87.50p 754457
24/11/2015 86.00p 88.00p 83.95p 85.25p 1030189
23/11/2015 87.00p 87.80p 84.00p 86.00p 479631
20/11/2015 86.50p 88.00p 84.30p 87.00p 738403
19/11/2015 90.00p 91.00p 86.00p 86.50p 1003220
18/11/2015 85.00p 89.50p 83.80p 89.50p 1067931
17/11/2015 84.25p 89.40p 83.72p 85.00p 1135473
16/11/2015 80.50p 85.00p 78.00p 84.25p 771206
13/11/2015 83.00p 89.50p 80.00p 80.50p 1284075
12/11/2015 81.00p 84.00p 79.75p 83.50p 352553
11/11/2015 78.00p 82.25p 75.00p 81.00p 1211945
10/11/2015 84.00p 85.00p 77.25p 78.00p 1466013
09/11/2015 85.50p 86.73p 82.00p 84.00p 2040698
06/11/2015 81.50p 88.64p 79.00p 85.50p 5241606
05/11/2015 78.00p 78.00p 70.30p 73.00p 1840314
04/11/2015 81.75p 82.90p 76.00p 78.00p 1117969
03/11/2015 75.00p 84.50p 74.62p 81.75p 1990854
02/11/2015 75.00p 80.00p 73.00p 75.00p 2364217
30/10/2015 67.50p 78.00p 67.50p 75.50p 3672234
29/10/2015 60.50p 69.00p 56.40p 67.50p 4919608
28/10/2015 58.50p 66.87p 50.00p 60.50p 7662602
27/10/2015 40.75p 41.15p 37.61p 40.00p 1971482
26/10/2015 41.13p 41.35p 40.63p 40.75p 527772
23/10/2015 39.75p 41.50p 39.75p 41.13p 1123131
22/10/2015 38.50p 40.00p 37.50p 39.75p 1925588
21/10/2015 35.12p 40.50p 35.12p 39.25p 4014514
20/10/2015 33.25p 35.12p 33.24p 35.12p 937930
19/10/2015 34.50p 34.75p 33.00p 33.25p 859615
16/10/2015 33.25p 35.50p 33.25p 34.88p 2350888
15/10/2015 30.63p 34.00p 30.63p 33.25p 2257567
14/10/2015 30.50p 30.89p 29.50p 30.63p 724202
13/10/2015 31.25p 31.25p 29.61p 30.50p 1220111
12/10/2015 29.88p 31.50p 29.88p 31.25p 1109130
09/10/2015 28.87p 30.00p 28.86p 29.88p 793159
08/10/2015 28.75p 29.00p 28.02p 28.87p 1085031
07/10/2015 28.63p 29.40p 28.00p 28.75p 1236185
06/10/2015 29.12p 29.50p 28.00p 28.63p 868600
05/10/2015 30.13p 30.13p 28.84p 29.12p 430068
02/10/2015 30.13p 30.40p 29.75p 30.00p 1041762
01/10/2015 28.38p 30.44p 28.38p 30.25p 1514135
30/09/2015 27.25p 29.00p 27.00p 28.38p 1210109
29/09/2015 28.87p 28.87p 27.01p 27.25p 1118818
28/09/2015 30.25p 30.25p 28.83p 28.87p 549544
25/09/2015 31.63p 31.63p 30.11p 30.25p 634206
24/09/2015 31.50p 32.00p 31.26p 31.63p 418308
23/09/2015 31.00p 31.85p 31.00p 31.50p 1218679
22/09/2015 30.38p 31.60p 30.38p 31.13p 1290746
21/09/2015 29.75p 30.96p 29.56p 30.38p 1345923
18/09/2015 30.00p 30.75p 29.62p 29.75p 1128364
17/09/2015 27.75p 30.48p 27.75p 30.00p 2162986
16/09/2015 27.75p 28.24p 27.56p 27.75p 291601
15/09/2015 28.00p 28.31p 27.28p 27.75p 1050472
14/09/2015 30.13p 30.50p 27.76p 28.00p 583120
11/09/2015 28.13p 30.69p 28.08p 30.13p 5455208
10/09/2015 23.38p 28.50p 23.38p 28.13p 7497214
09/09/2015 21.63p 23.75p 21.48p 23.38p 3296224
08/09/2015 21.13p 22.00p 20.98p 21.38p 1231770
07/09/2015 20.50p 22.00p 20.50p 21.13p 1215260
04/09/2015 19.25p 20.65p 19.00p 20.38p 1360169
03/09/2015 20.50p 21.50p 19.00p 19.25p 2682882
02/09/2015 18.63p 20.90p 18.37p 20.50p 1348578
01/09/2015 18.00p 19.00p 17.94p 18.63p 1356681
28/08/2015 17.75p 18.00p 17.00p 18.00p 697299
27/08/2015 18.13p 18.13p 17.50p 17.75p 220034
26/08/2015 17.63p 18.30p 17.25p 18.13p 1411277
25/08/2015 17.63p 17.90p 17.27p 17.63p 243867
24/08/2015 18.00p 18.00p 17.25p 17.63p 373408
21/08/2015 18.38p 18.38p 17.86p 18.13p 216180
20/08/2015 18.50p 18.67p 18.26p 18.38p 811731
19/08/2015 19.25p 19.30p 18.25p 18.50p 603774
18/08/2015 18.25p 19.35p 18.25p 19.25p 403101
17/08/2015 18.25p 18.43p 18.10p 18.25p 71303
14/08/2015 17.75p 18.25p 17.75p 18.25p 375383
13/08/2015 18.13p 18.53p 17.60p 17.75p 597619
12/08/2015 18.75p 18.95p 17.51p 18.13p 947179
11/08/2015 17.87p 18.75p 17.75p 18.75p 522334
10/08/2015 18.38p 18.38p 17.77p 17.87p 1062920
07/08/2015 18.63p 18.63p 18.28p 18.50p 270777
06/08/2015 19.50p 20.00p 18.50p 18.63p 665383
05/08/2015 19.75p 19.80p 18.65p 19.63p 720577
04/08/2015 20.00p 20.07p 19.52p 19.75p 437238
03/08/2015 21.13p 21.13p 19.62p 20.00p 949969
31/07/2015 20.75p 21.40p 20.69p 21.13p 419412
30/07/2015 21.13p 21.25p 20.61p 20.75p 585994
29/07/2015 21.25p 21.75p 21.00p 21.13p 617440
28/07/2015 22.75p 22.87p 21.00p 21.25p 1069396
27/07/2015 23.00p 23.20p 22.26p 22.50p 788393
24/07/2015 22.88p 23.40p 22.66p 23.00p 435107
23/07/2015 23.00p 23.25p 22.50p 22.75p 768229
22/07/2015 22.88p 23.14p 22.61p 23.00p 421644
21/07/2015 23.75p 23.75p 22.50p 22.88p 585767
20/07/2015 24.00p 24.25p 23.58p 23.75p 661960
17/07/2015 24.00p 24.15p 23.90p 24.00p 678466
16/07/2015 24.75p 25.25p 23.75p 24.00p 1003342
15/07/2015 24.38p 24.70p 24.28p 24.63p 344276
14/07/2015 24.63p 25.00p 24.10p 24.38p 995945
13/07/2015 24.50p 25.00p 23.91p 24.63p 147500
10/07/2015 23.88p 25.00p 23.88p 24.50p 648207
09/07/2015 24.50p 24.50p 23.50p 23.88p 547751
08/07/2015 24.75p 24.87p 24.25p 24.50p 254117
07/07/2015 24.75p 25.10p 24.66p 24.75p 388623
06/07/2015 24.75p 25.44p 24.25p 24.75p 868564
03/07/2015 23.63p 24.85p 23.31p 24.75p 659995
02/07/2015 23.25p 23.80p 23.25p 23.63p 350096
01/07/2015 22.75p 23.30p 22.50p 23.25p 669837
30/06/2015 22.75p 22.77p 22.52p 22.75p 61550

*Close Price adjusted for both dividends and splits