Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/09/2014 23.38p 24.00p 22.75p 23.63p 88325
10/09/2014 23.38p 23.50p 22.75p 23.38p 18493
09/09/2014 22.13p 23.38p 22.13p 23.38p 202029
08/09/2014 20.50p 22.49p 20.10p 22.00p 226533
05/09/2014 20.50p 20.50p 20.50p 20.50p 0
04/09/2014 20.50p 20.50p 20.50p 20.50p 0
03/09/2014 20.50p 20.50p 20.00p 20.50p 64550
02/09/2014 20.50p 20.65p 20.30p 20.50p 14437
01/09/2014 20.38p 20.50p 20.15p 20.50p 33425
29/08/2014 20.38p 20.46p 20.38p 20.38p 2450
28/08/2014 20.38p 20.46p 20.23p 20.38p 11000
27/08/2014 20.38p 20.38p 20.38p 20.38p 20000
26/08/2014 20.50p 20.50p 20.00p 20.38p 107543
22/08/2014 20.50p 20.75p 20.50p 20.50p 0
21/08/2014 20.50p 20.50p 20.50p 20.50p 0
20/08/2014 20.50p 20.50p 19.50p 20.50p 183066
19/08/2014 20.38p 20.60p 20.38p 20.50p 70000
18/08/2014 20.38p 20.38p 20.38p 20.38p 0
15/08/2014 20.38p 20.38p 20.11p 20.38p 20000
14/08/2014 20.38p 20.38p 20.11p 20.38p 5382
13/08/2014 20.38p 20.60p 20.13p 20.38p 101000
12/08/2014 20.38p 20.70p 20.38p 20.38p 24094
11/08/2014 20.38p 20.75p 20.38p 20.38p 48132
08/08/2014 20.63p 20.63p 20.00p 20.38p 22873
07/08/2014 21.13p 21.13p 20.50p 20.63p 51164
06/08/2014 21.13p 21.21p 21.00p 21.13p 14655
05/08/2014 21.75p 21.75p 21.00p 21.13p 155677
04/08/2014 21.88p 21.88p 21.56p 21.75p 70000
01/08/2014 22.50p 22.50p 21.55p 21.88p 196619
31/07/2014 22.50p 23.00p 22.50p 22.50p 9919
30/07/2014 22.00p 23.00p 22.00p 22.50p 246380
29/07/2014 21.88p 22.13p 21.69p 22.00p 121812
28/07/2014 21.88p 21.88p 21.69p 21.88p 1431
25/07/2014 21.88p 22.00p 21.63p 21.88p 46534
24/07/2014 21.88p 22.20p 21.88p 21.88p 66500
23/07/2014 22.00p 22.00p 21.55p 21.88p 12500
22/07/2014 22.25p 22.25p 22.00p 22.00p 7535
21/07/2014 22.25p 22.50p 21.90p 22.25p 0
18/07/2014 22.25p 22.50p 21.90p 22.25p 0
17/07/2014 22.25p 22.50p 21.90p 22.25p 0
16/07/2014 22.25p 22.50p 21.90p 22.25p 0
15/07/2014 22.50p 22.50p 21.90p 22.25p 57459
14/07/2014 22.75p 22.84p 22.30p 22.50p 116302
11/07/2014 22.75p 22.75p 22.65p 22.75p 588
10/07/2014 22.75p 22.75p 22.50p 22.75p 10000
09/07/2014 22.88p 22.88p 22.60p 22.75p 42434
08/07/2014 23.25p 23.25p 22.80p 22.88p 25206
07/07/2014 23.50p 23.50p 23.19p 23.25p 124232
04/07/2014 23.63p 24.00p 23.26p 23.50p 121359
03/07/2014 21.75p 23.50p 21.75p 23.50p 85034
02/07/2014 20.25p 22.25p 20.25p 21.75p 225341
01/07/2014 20.25p 20.50p 19.90p 20.25p 96595
30/06/2014 19.75p 20.65p 19.70p 20.25p 342248
27/06/2014 18.75p 19.99p 18.75p 19.75p 180299
26/06/2014 18.75p 18.75p 18.50p 18.75p 20707
25/06/2014 18.75p 18.75p 18.50p 18.75p 10000
24/06/2014 18.75p 18.75p 18.75p 18.75p 0
23/06/2014 18.75p 18.75p 18.75p 18.75p 0
20/06/2014 18.75p 18.75p 18.75p 18.75p 0
19/06/2014 18.75p 18.75p 18.75p 18.75p 34000
18/06/2014 18.75p 19.00p 18.75p 18.75p 0
17/06/2014 19.00p 19.00p 18.75p 18.75p 62446
16/06/2014 19.00p 19.10p 18.76p 19.00p 12002
13/06/2014 19.00p 19.10p 19.00p 19.00p 13735
12/06/2014 19.00p 19.15p 18.63p 19.00p 0
11/06/2014 18.63p 19.15p 18.63p 19.00p 144179
10/06/2014 18.50p 19.00p 18.35p 18.63p 77570
09/06/2014 18.50p 18.82p 18.28p 18.50p 88317
06/06/2014 18.25p 18.75p 18.17p 18.50p 80000
05/06/2014 18.13p 18.69p 18.13p 18.25p 36604
04/06/2014 17.25p 18.25p 17.25p 18.13p 111706
03/06/2014 17.13p 17.87p 17.13p 17.25p 26450
02/06/2014 16.63p 17.25p 16.63p 17.13p 75385
30/05/2014 16.63p 16.68p 16.63p 16.63p 5920
29/05/2014 16.63p 16.75p 16.50p 16.63p 101934
28/05/2014 17.00p 17.16p 16.63p 16.63p 531122
27/05/2014 17.00p 17.00p 16.85p 17.00p 70000
23/05/2014 17.00p 17.00p 16.85p 17.00p 7500
22/05/2014 17.00p 17.15p 17.00p 17.00p 15758
21/05/2014 17.13p 17.15p 16.82p 17.00p 52842
20/05/2014 16.88p 17.17p 16.51p 17.13p 0
19/05/2014 17.00p 17.17p 16.51p 16.88p 233864
16/05/2014 17.00p 17.37p 16.85p 17.00p 26262
15/05/2014 17.50p 17.50p 16.67p 17.00p 46048
14/05/2014 17.50p 17.50p 17.33p 17.50p 250000
13/05/2014 17.63p 17.63p 17.50p 17.50p 37017
12/05/2014 17.63p 17.82p 17.45p 17.75p 135017
09/05/2014 16.50p 18.00p 16.50p 18.00p 384943
08/05/2014 16.13p 16.70p 16.00p 16.50p 549560
07/05/2014 16.13p 16.13p 16.05p 16.13p 31074
06/05/2014 16.13p 16.13p 16.00p 16.13p 33692
02/05/2014 16.13p 16.13p 16.00p 16.13p 45350
01/05/2014 16.13p 16.13p 16.00p 16.13p 43119
30/04/2014 16.13p 16.25p 15.50p 16.13p 123000
29/04/2014 16.13p 16.15p 16.13p 16.13p 28000
28/04/2014 16.13p 16.13p 16.12p 16.13p 70253
25/04/2014 16.13p 16.25p 15.77p 16.13p 159981
24/04/2014 14.75p 16.50p 14.50p 16.13p 1975357
23/04/2014 16.37p 16.37p 15.00p 15.13p 286364
22/04/2014 17.00p 17.00p 16.37p 16.37p 215459
17/04/2014 17.00p 17.00p 16.75p 17.00p 9291
16/04/2014 17.25p 17.25p 16.76p 17.00p 186587
15/04/2014 17.50p 17.50p 17.00p 17.25p 108071
14/04/2014 17.75p 18.00p 17.36p 17.50p 346286
11/04/2014 17.75p 17.75p 17.50p 17.75p 142422
10/04/2014 17.87p 18.25p 17.50p 17.75p 217610
09/04/2014 18.88p 18.88p 17.75p 17.87p 1158733
08/04/2014 19.37p 19.37p 18.75p 18.88p 320171
07/04/2014 19.37p 19.58p 19.00p 19.50p 115188
04/04/2014 19.50p 19.50p 19.25p 19.37p 8590
03/04/2014 19.88p 19.88p 19.25p 19.50p 164446
02/04/2014 19.88p 19.88p 19.79p 19.88p 206958
01/04/2014 19.75p 19.88p 19.60p 19.88p 287107
31/03/2014 19.75p 19.96p 19.50p 19.75p 270793
28/03/2014 19.88p 19.88p 19.63p 19.75p 177000
27/03/2014 19.88p 19.88p 19.50p 19.88p 20000
26/03/2014 20.25p 20.38p 19.75p 19.88p 313000
25/03/2014 20.63p 20.63p 20.00p 20.38p 189326
24/03/2014 20.63p 20.63p 20.50p 20.63p 56422
21/03/2014 20.87p 21.00p 20.25p 20.63p 164632
20/03/2014 21.13p 21.13p 20.50p 21.13p 78450
19/03/2014 21.13p 21.25p 21.00p 21.13p 369668
18/03/2014 21.25p 21.50p 21.00p 21.13p 463238
17/03/2014 21.25p 21.25p 20.75p 20.75p 92428
14/03/2014 21.25p 21.25p 21.00p 21.25p 34200
13/03/2014 21.50p 21.50p 20.25p 21.25p 86136
12/03/2014 21.25p 21.25p 21.00p 21.25p 66809
11/03/2014 21.75p 21.75p 21.00p 21.25p 254000
10/03/2014 21.75p 21.80p 21.50p 21.75p 39567
07/03/2014 21.38p 21.75p 21.38p 21.75p 135000
06/03/2014 21.25p 21.50p 21.25p 21.38p 46500
05/03/2014 20.50p 21.35p 20.50p 21.25p 331238
04/03/2014 20.50p 20.50p 20.00p 20.50p 0
03/03/2014 20.25p 20.50p 20.00p 20.50p 477391
28/02/2014 20.50p 20.63p 20.00p 20.25p 161000
27/02/2014 20.25p 20.50p 20.00p 20.50p 329102
26/02/2014 20.25p 20.50p 20.13p 20.25p 102800
25/02/2014 21.00p 21.00p 20.13p 20.13p 25000
24/02/2014 21.00p 21.00p 20.61p 21.00p 0
21/02/2014 21.00p 21.00p 20.61p 21.00p 21062
20/02/2014 20.75p 21.50p 20.50p 21.00p 251828
19/02/2014 21.13p 21.13p 20.51p 20.75p 109162
18/02/2014 22.75p 22.75p 20.65p 21.13p 302075
17/02/2014 22.75p 22.75p 22.30p 22.62p 160520
14/02/2014 23.13p 23.13p 22.71p 22.75p 134874
13/02/2014 23.13p 23.13p 23.01p 23.13p 10000
12/02/2014 22.75p 23.13p 22.75p 23.13p 26570
11/02/2014 22.75p 22.98p 22.75p 22.75p 8000
10/02/2014 22.75p 22.95p 22.75p 22.75p 9000
07/02/2014 22.75p 23.00p 22.55p 22.75p 212922
06/02/2014 22.75p 22.75p 22.50p 22.75p 5000
05/02/2014 23.00p 23.00p 22.50p 22.75p 135500
04/02/2014 23.25p 23.25p 22.50p 23.00p 64500
03/02/2014 23.25p 23.75p 22.78p 23.25p 370730
31/01/2014 23.25p 23.35p 22.80p 23.25p 53524
30/01/2014 23.25p 23.25p 22.75p 23.25p 42291
29/01/2014 23.25p 23.25p 22.75p 23.25p 39512
28/01/2014 23.88p 23.88p 23.00p 23.25p 414259
27/01/2014 24.25p 24.50p 23.88p 23.88p 346550
24/01/2014 24.25p 24.25p 24.21p 24.25p 110000
23/01/2014 24.25p 24.50p 24.00p 24.25p 280000
22/01/2014 24.25p 24.25p 24.17p 24.25p 212050
21/01/2014 24.12p 24.50p 23.75p 24.25p 205072
20/01/2014 23.63p 24.25p 23.63p 24.12p 175000
17/01/2014 23.63p 23.85p 23.35p 23.63p 7494
16/01/2014 23.75p 23.75p 23.10p 23.63p 36818
15/01/2014 24.25p 24.25p 23.55p 23.75p 108413
14/01/2014 22.62p 24.45p 22.62p 24.25p 1228498
13/01/2014 22.62p 22.75p 22.61p 22.62p 35689
10/01/2014 22.38p 22.75p 22.20p 22.62p 305000
09/01/2014 22.38p 22.38p 22.00p 22.38p 203000
08/01/2014 22.25p 22.75p 22.00p 22.38p 325153
07/01/2014 22.25p 22.25p 21.75p 22.25p 0
06/01/2014 22.25p 22.25p 21.75p 22.25p 65000
03/01/2014 22.62p 22.62p 21.85p 22.25p 215500
02/01/2014 21.88p 22.62p 21.85p 22.62p 850124
31/12/2013 21.88p 22.00p 21.88p 21.88p 25000
30/12/2013 21.88p 22.50p 21.75p 21.88p 170000
27/12/2013 21.75p 22.00p 21.63p 21.88p 670000
24/12/2013 21.75p 22.00p 21.60p 21.75p 40264
23/12/2013 22.50p 22.50p 21.75p 21.75p 107000
20/12/2013 22.50p 22.50p 22.01p 22.50p 90000
19/12/2013 22.62p 23.00p 22.00p 22.50p 315000
18/12/2013 22.62p 23.00p 22.25p 22.62p 212500
17/12/2013 22.50p 23.00p 22.25p 22.25p 265000
16/12/2013 22.62p 23.00p 22.42p 22.50p 330925
13/12/2013 23.38p 23.38p 22.44p 22.62p 738768
12/12/2013 23.38p 23.45p 23.16p 23.38p 82000
11/12/2013 23.38p 23.75p 23.16p 23.75p 126685
10/12/2013 23.38p 23.75p 23.00p 23.38p 369952
09/12/2013 23.50p 23.65p 23.00p 23.38p 403952
06/12/2013 23.63p 24.00p 23.38p 24.00p 385000
05/12/2013 23.50p 23.70p 23.10p 23.63p 328000
04/12/2013 23.88p 23.97p 23.50p 23.50p 98000
03/12/2013 23.88p 24.00p 23.67p 23.88p 79406
02/12/2013 23.88p 23.96p 23.75p 23.88p 148000
29/11/2013 23.88p 24.00p 23.75p 23.88p 389341
28/11/2013 24.00p 24.00p 23.81p 23.88p 102719
27/11/2013 24.00p 24.10p 23.82p 24.00p 251422
26/11/2013 23.88p 24.10p 23.65p 24.00p 105105

*Close Price adjusted for both dividends and splits