Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/01/2015 14.00p 14.50p 14.00p 14.50p 262692
15/01/2015 14.38p 14.38p 13.38p 14.00p 1603156
14/01/2015 14.62p 15.95p 13.75p 14.38p 681305
13/01/2015 14.75p 14.88p 14.00p 14.62p 239224
12/01/2015 15.50p 15.50p 14.07p 14.75p 271881
09/01/2015 15.63p 16.00p 15.35p 15.50p 480500
08/01/2015 15.50p 15.65p 15.32p 15.63p 100346
07/01/2015 15.75p 16.00p 15.25p 15.50p 648000
06/01/2015 16.50p 16.50p 15.50p 15.75p 159085
05/01/2015 16.50p 16.50p 16.25p 16.50p 25651
02/01/2015 16.50p 16.75p 16.37p 16.50p 213774
31/12/2014 16.50p 16.50p 16.50p 16.50p 0
30/12/2014 16.63p 16.63p 16.01p 16.50p 99625
29/12/2014 16.63p 16.74p 16.25p 16.63p 62925
24/12/2014 16.75p 17.00p 16.11p 16.37p 343194
23/12/2014 16.63p 17.40p 16.00p 16.75p 907748
22/12/2014 16.00p 16.75p 16.00p 16.63p 682462
19/12/2014 14.75p 16.25p 14.75p 15.75p 981824
18/12/2014 14.75p 15.25p 14.60p 14.75p 295907
17/12/2014 14.13p 14.75p 13.85p 14.75p 1109100
16/12/2014 14.62p 14.62p 14.09p 14.13p 271214
15/12/2014 14.75p 15.00p 14.34p 14.62p 523300
12/12/2014 14.25p 14.88p 14.00p 14.75p 1540978
11/12/2014 14.88p 15.00p 13.55p 14.13p 2099588
10/12/2014 15.25p 15.25p 14.75p 14.88p 631784
09/12/2014 16.00p 16.00p 14.35p 15.25p 1567266
08/12/2014 16.13p 16.50p 15.38p 16.00p 224231
05/12/2014 16.13p 16.50p 15.75p 16.13p 558156
04/12/2014 16.13p 16.17p 15.75p 16.13p 364868
03/12/2014 15.88p 16.41p 15.75p 16.13p 460404
02/12/2014 16.00p 16.20p 15.15p 15.88p 137281
01/12/2014 17.63p 17.63p 16.00p 16.00p 649240
28/11/2014 17.87p 17.95p 17.50p 17.63p 261316
27/11/2014 18.13p 18.13p 17.80p 17.87p 150094
26/11/2014 18.13p 18.13p 18.05p 18.13p 115143
25/11/2014 18.13p 18.75p 18.00p 18.13p 377774
24/11/2014 18.13p 18.50p 18.00p 18.25p 514897
21/11/2014 18.25p 18.25p 17.95p 18.13p 1599384
20/11/2014 18.50p 18.63p 18.10p 18.25p 575373
19/11/2014 19.75p 20.00p 18.25p 18.50p 1397905
18/11/2014 18.88p 19.00p 18.88p 18.88p 656099
17/11/2014 18.75p 19.00p 18.27p 18.88p 1226028
14/11/2014 19.13p 19.13p 18.30p 18.75p 166543
13/11/2014 19.13p 19.75p 18.63p 19.13p 183243
12/11/2014 19.50p 19.60p 18.67p 19.13p 489149
11/11/2014 19.50p 19.70p 19.13p 19.50p 288900
10/11/2014 18.75p 20.00p 18.75p 19.50p 1051818
07/11/2014 18.75p 18.88p 18.75p 18.75p 150000
06/11/2014 18.75p 18.75p 18.75p 18.75p 51000
05/11/2014 18.63p 18.79p 18.60p 18.75p 133039
04/11/2014 18.75p 18.75p 18.55p 18.63p 102129
03/11/2014 18.75p 19.00p 18.20p 18.75p 567086
31/10/2014 18.13p 18.80p 18.10p 18.75p 765000
30/10/2014 18.63p 18.63p 17.51p 18.13p 408250
29/10/2014 19.13p 19.13p 18.25p 18.63p 206549
28/10/2014 19.00p 19.50p 18.55p 19.13p 784988
27/10/2014 17.75p 19.37p 17.75p 19.25p 1583381
24/10/2014 17.75p 18.00p 17.50p 17.75p 942005
23/10/2014 17.75p 17.75p 17.53p 17.75p 86649
22/10/2014 17.75p 17.75p 17.50p 17.75p 719615
21/10/2014 17.75p 18.00p 17.52p 17.75p 479012
20/10/2014 18.00p 18.00p 17.50p 17.75p 596710
17/10/2014 17.63p 18.10p 17.50p 18.00p 333683
16/10/2014 18.88p 18.88p 17.51p 17.63p 105000
15/10/2014 19.37p 19.37p 18.88p 18.88p 92500
14/10/2014 19.37p 19.37p 19.00p 19.37p 28521
13/10/2014 19.50p 19.50p 19.00p 19.37p 462818
10/10/2014 19.25p 19.75p 19.10p 19.50p 855911
09/10/2014 19.63p 19.63p 19.00p 19.25p 430447
08/10/2014 19.63p 19.75p 19.50p 19.63p 164187
07/10/2014 20.13p 20.13p 19.50p 19.63p 852595
06/10/2014 19.88p 20.75p 19.80p 20.13p 3230044
03/10/2014 19.88p 20.00p 19.83p 20.00p 982345
02/10/2014 19.88p 20.19p 19.80p 19.88p 1517449
01/10/2014 20.00p 20.25p 19.75p 19.88p 1474377
30/09/2014 20.50p 20.80p 19.50p 20.00p 1829163
29/09/2014 22.38p 22.75p 22.06p 22.38p 84154
26/09/2014 22.50p 22.75p 22.06p 22.38p 133415
25/09/2014 22.50p 22.50p 22.25p 22.50p 78947
24/09/2014 22.50p 22.88p 22.50p 22.50p 45000
23/09/2014 22.38p 22.99p 22.25p 22.50p 125485
22/09/2014 22.25p 22.75p 22.09p 22.38p 63155
19/09/2014 22.62p 22.75p 22.00p 22.25p 80000
18/09/2014 22.62p 22.62p 22.62p 22.62p 0
17/09/2014 23.13p 23.13p 22.00p 22.62p 299857
16/09/2014 23.63p 23.68p 22.75p 23.13p 108237
15/09/2014 23.63p 23.70p 23.63p 23.63p 23649
12/09/2014 23.63p 23.99p 22.75p 23.63p 211043
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

*Close Price adjusted for both dividends and splits