Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
25/11/2013 24.00p 24.25p 23.82p 23.88p 450135
22/11/2013 23.63p 24.10p 23.00p 24.00p 647680
21/11/2013 23.75p 23.75p 23.00p 23.63p 398200
20/11/2013 24.12p 24.12p 23.50p 23.75p 238858
19/11/2013 24.12p 24.50p 24.00p 24.12p 275058
18/11/2013 24.38p 24.38p 24.00p 24.12p 218765
15/11/2013 25.62p 25.62p 23.25p 24.38p 683441
14/11/2013 25.25p 25.96p 25.25p 25.62p 496676
13/11/2013 25.50p 25.50p 25.00p 25.25p 199968
12/11/2013 25.50p 25.75p 25.12p 25.50p 38188
11/11/2013 25.75p 25.75p 25.00p 25.50p 120284
08/11/2013 25.87p 25.87p 25.60p 25.75p 201500
07/11/2013 26.25p 26.25p 25.50p 25.87p 294092
06/11/2013 26.25p 26.25p 26.10p 26.25p 180000
05/11/2013 25.62p 26.50p 25.50p 26.25p 1722294
04/11/2013 26.75p 26.75p 25.50p 25.62p 303069
01/11/2013 26.37p 27.08p 26.30p 26.75p 387805
31/10/2013 26.00p 26.37p 25.90p 26.37p 75535
30/10/2013 25.13p 26.13p 24.75p 26.00p 347339
29/10/2013 24.88p 25.31p 24.75p 25.13p 220074
28/10/2013 24.88p 24.95p 24.75p 24.88p 79485
25/10/2013 23.75p 24.92p 23.75p 24.88p 280289
24/10/2013 24.63p 24.63p 23.35p 23.75p 274500
23/10/2013 25.25p 25.25p 24.56p 24.63p 696389
22/10/2013 23.38p 25.25p 23.38p 25.25p 448704
21/10/2013 23.25p 23.50p 23.05p 23.38p 149697
18/10/2013 23.00p 23.50p 22.41p 23.25p 532133
17/10/2013 23.00p 23.00p 22.50p 23.00p 260000
16/10/2013 22.75p 23.20p 22.49p 23.00p 1348150
15/10/2013 22.75p 23.28p 22.00p 22.75p 1545000
14/10/2013 22.75p 23.25p 22.45p 22.75p 0
11/10/2013 22.88p 23.25p 22.45p 22.75p 54901
10/10/2013 22.88p 23.00p 22.88p 22.88p 5200
09/10/2013 22.88p 22.88p 22.50p 22.75p 134276
08/10/2013 23.00p 23.00p 22.50p 22.88p 154884
07/10/2013 22.25p 23.50p 22.25p 23.00p 289098
04/10/2013 21.75p 22.50p 21.75p 22.25p 360250
03/10/2013 22.00p 22.00p 21.10p 21.75p 55781
02/10/2013 22.00p 22.20p 21.40p 22.00p 200244
01/10/2013 22.00p 22.00p 21.75p 22.00p 600000
30/09/2013 22.00p 22.00p 21.55p 22.00p 39200
27/09/2013 22.13p 22.13p 21.47p 22.00p 754442
26/09/2013 22.13p 22.40p 21.56p 22.13p 342974
25/09/2013 22.13p 22.45p 21.88p 22.13p 0
24/09/2013 22.13p 22.45p 21.88p 22.13p 50000
23/09/2013 22.38p 22.45p 21.88p 22.13p 61014
20/09/2013 22.38p 22.75p 21.88p 22.38p 26727
19/09/2013 22.00p 22.75p 21.95p 22.38p 281736
18/09/2013 22.50p 22.50p 21.00p 22.00p 134285
17/09/2013 22.50p 22.50p 21.10p 22.50p 370502
16/09/2013 22.50p 22.50p 22.00p 22.50p 63219
13/09/2013 22.50p 22.70p 21.88p 22.50p 547589
12/09/2013 22.50p 22.75p 22.00p 22.50p 275138
11/09/2013 22.25p 22.91p 21.50p 22.50p 1379104
10/09/2013 21.75p 22.25p 21.36p 22.25p 1419829
09/09/2013 21.75p 21.80p 21.50p 21.75p 371206
06/09/2013 22.00p 22.25p 21.05p 21.63p 160711
05/09/2013 22.13p 22.50p 21.95p 22.00p 716584
04/09/2013 22.62p 22.62p 21.16p 22.13p 535178
03/09/2013 23.88p 23.88p 22.53p 22.62p 151355
02/09/2013 24.12p 24.12p 23.88p 23.88p 71769
30/08/2013 23.63p 24.50p 23.63p 24.12p 156590
29/08/2013 23.63p 23.63p 23.50p 23.63p 5958
28/08/2013 23.63p 23.96p 23.50p 23.63p 123781
27/08/2013 22.50p 23.90p 22.50p 23.63p 508536
23/08/2013 21.75p 22.75p 21.75p 22.38p 294056
22/08/2013 21.38p 22.00p 21.00p 21.75p 183632
21/08/2013 20.87p 21.73p 20.87p 21.38p 60113
20/08/2013 21.00p 21.50p 20.50p 20.87p 206385
19/08/2013 20.25p 21.50p 20.00p 21.00p 249482
16/08/2013 18.38p 20.70p 18.38p 20.25p 903038
15/08/2013 18.13p 18.50p 18.13p 18.38p 100000
14/08/2013 18.25p 18.25p 18.00p 18.13p 561572
13/08/2013 18.25p 18.30p 18.05p 18.25p 75500
12/08/2013 18.25p 18.25p 18.00p 18.25p 272500
09/08/2013 18.25p 18.25p 18.00p 18.25p 320000
08/08/2013 18.63p 18.63p 18.25p 18.25p 152372
07/08/2013 18.63p 18.75p 18.00p 18.00p 218334
06/08/2013 18.00p 18.72p 18.00p 18.63p 176696
05/08/2013 17.87p 18.00p 17.75p 18.00p 97484
02/08/2013 17.87p 17.90p 17.87p 17.87p 37250
01/08/2013 18.00p 18.00p 17.80p 17.87p 96080
31/07/2013 18.00p 18.08p 17.81p 18.00p 100000
30/07/2013 18.00p 18.08p 17.81p 18.00p 15153
29/07/2013 18.13p 18.30p 17.73p 18.00p 149770
26/07/2013 18.25p 18.25p 17.90p 18.13p 128446
25/07/2013 18.25p 18.25p 18.13p 18.25p 20700
24/07/2013 18.25p 18.25p 18.25p 18.25p 100000
23/07/2013 18.63p 18.63p 18.25p 18.25p 55000
22/07/2013 19.25p 19.25p 18.51p 18.63p 354029
19/07/2013 18.25p 19.25p 18.25p 19.25p 108500
18/07/2013 17.75p 18.25p 17.50p 18.25p 1354065
17/07/2013 16.88p 17.75p 16.50p 17.75p 1127389
16/07/2013 16.88p 17.00p 16.75p 16.88p 0
15/07/2013 17.00p 17.00p 16.75p 16.88p 10000
12/07/2013 17.00p 17.00p 17.00p 17.00p 108874
11/07/2013 17.13p 17.13p 16.75p 17.00p 61822
10/07/2013 17.50p 17.50p 16.50p 17.13p 98400
09/07/2013 17.50p 17.50p 17.50p 17.50p 10000
08/07/2013 18.00p 18.00p 17.00p 17.50p 89262
05/07/2013 18.25p 18.25p 18.00p 18.00p 10000
04/07/2013 18.38p 18.38p 18.25p 18.25p 20264
03/07/2013 18.38p 18.38p 18.00p 18.38p 192371
02/07/2013 18.38p 19.00p 18.25p 18.38p 0
01/07/2013 18.38p 19.00p 18.25p 18.38p 7000
28/06/2013 18.38p 19.00p 18.25p 19.00p 27463
27/06/2013 18.88p 18.88p 18.25p 18.38p 326000
26/06/2013 18.88p 18.88p 18.27p 18.88p 122781
25/06/2013 18.88p 19.00p 18.75p 18.88p 0
24/06/2013 18.88p 19.00p 18.75p 18.88p 0
21/06/2013 18.88p 19.00p 18.75p 18.88p 33891
20/06/2013 18.88p 18.88p 18.75p 18.88p 3810

*Close Price adjusted for both dividends and splits