Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Pantheon Resources (PANR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2012 | 7.75p | 7.75p | 7.00p | 7.38p | 46689 |
| 25/04/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 18695 |
| 24/04/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 9309 |
| 23/04/2012 | 8.00p | 8.00p | 7.42p | 7.75p | 173000 |
| 20/04/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 19/04/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 23000 |
| 18/04/2012 | 8.00p | 8.00p | 7.86p | 8.00p | 45388 |
| 17/04/2012 | 7.88p | 8.20p | 7.88p | 8.00p | 78000 |
| 16/04/2012 | 8.00p | 8.00p | 7.75p | 7.88p | 55000 |
| 13/04/2012 | 8.00p | 8.03p | 8.00p | 8.00p | 0 |
| 12/04/2012 | 8.00p | 8.03p | 8.00p | 8.00p | 0 |
| 11/04/2012 | 8.00p | 8.03p | 8.00p | 8.00p | 1500 |
| 10/04/2012 | 8.13p | 8.13p | 7.75p | 8.00p | 257203 |
| 05/04/2012 | 8.13p | 8.13p | 8.00p | 8.13p | 676637 |
| 04/04/2012 | 8.25p | 8.25p | 8.00p | 8.13p | 243078 |
| 03/04/2012 | 8.13p | 8.25p | 7.25p | 8.25p | 978348 |
| 02/04/2012 | 8.38p | 8.50p | 8.00p | 8.13p | 695815 |
| 30/03/2012 | 8.38p | 8.70p | 8.00p | 8.38p | 212612 |
| 29/03/2012 | 8.88p | 8.88p | 8.50p | 8.63p | 735560 |
| 28/03/2012 | 8.88p | 8.88p | 8.50p | 8.88p | 652000 |
| 27/03/2012 | 9.00p | 9.00p | 8.50p | 8.88p | 305000 |
| 26/03/2012 | 9.00p | 9.10p | 8.50p | 9.00p | 102500 |
| 23/03/2012 | 9.00p | 9.20p | 8.50p | 9.00p | 159598 |
| 22/03/2012 | 9.00p | 9.20p | 8.50p | 9.00p | 42000 |
| 21/03/2012 | 8.63p | 9.00p | 8.38p | 9.00p | 73936 |
| 20/03/2012 | 8.63p | 8.63p | 8.25p | 8.63p | 198000 |
| 19/03/2012 | 8.50p | 8.63p | 8.50p | 8.63p | 0 |
| 16/03/2012 | 8.50p | 8.50p | 8.39p | 8.50p | 0 |
| 15/03/2012 | 8.50p | 8.50p | 8.39p | 8.50p | 130000 |
| 14/03/2012 | 8.50p | 8.50p | 8.00p | 8.50p | 91634 |
| 13/03/2012 | 8.63p | 8.63p | 7.75p | 8.50p | 225689 |
| 12/03/2012 | 8.75p | 8.75p | 8.25p | 8.63p | 65000 |
| 09/03/2012 | 8.75p | 8.75p | 8.25p | 8.75p | 46760 |
| 08/03/2012 | 8.75p | 8.75p | 8.50p | 8.75p | 123664 |
| 07/03/2012 | 7.50p | 9.00p | 7.50p | 8.75p | 1327066 |
| 06/03/2012 | 7.38p | 7.75p | 7.38p | 7.50p | 200000 |
| 05/03/2012 | 7.75p | 7.75p | 7.15p | 7.38p | 87451 |
| 02/03/2012 | 7.75p | 7.84p | 7.35p | 7.75p | 251190 |
| 01/03/2012 | 8.00p | 8.00p | 7.60p | 7.75p | 109322 |
| 29/02/2012 | 8.13p | 8.13p | 7.50p | 8.00p | 701102 |
| 28/02/2012 | 9.00p | 9.00p | 8.00p | 8.13p | 494158 |
| 27/02/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 26197 |
| 24/02/2012 | 9.50p | 9.50p | 8.10p | 8.75p | 370862 |
| 23/02/2012 | 9.75p | 9.75p | 9.00p | 9.50p | 40359 |
| 22/02/2012 | 9.75p | 9.75p | 9.11p | 9.75p | 8000 |
| 21/02/2012 | 9.75p | 10.00p | 9.00p | 9.75p | 11759 |
| 20/02/2012 | 9.75p | 9.75p | 9.00p | 9.75p | 53665 |
| 17/02/2012 | 10.13p | 10.13p | 9.57p | 9.75p | 26000 |
| 16/02/2012 | 10.25p | 10.25p | 9.75p | 10.13p | 5519 |
| 15/02/2012 | 10.50p | 10.50p | 10.25p | 10.25p | 0 |
| 14/02/2012 | 10.50p | 10.50p | 10.29p | 10.50p | 0 |
| 13/02/2012 | 10.50p | 10.50p | 10.29p | 10.50p | 6435 |
| 10/02/2012 | 10.50p | 10.50p | 10.28p | 10.50p | 0 |
| 09/02/2012 | 10.50p | 10.50p | 10.28p | 10.50p | 2000 |
| 08/02/2012 | 10.50p | 10.50p | 10.28p | 10.50p | 0 |
| 07/02/2012 | 10.50p | 10.50p | 10.28p | 10.50p | 0 |
| 06/02/2012 | 10.50p | 10.50p | 10.28p | 10.50p | 27660 |
| 03/02/2012 | 10.63p | 10.63p | 10.35p | 10.50p | 13745 |
| 02/02/2012 | 10.63p | 10.63p | 10.32p | 10.63p | 0 |
| 01/02/2012 | 10.63p | 10.63p | 10.32p | 10.63p | 51309 |
| 31/01/2012 | 10.63p | 10.63p | 10.33p | 10.63p | 18000 |
| 30/01/2012 | 10.63p | 10.63p | 10.32p | 10.63p | 0 |
| 27/01/2012 | 10.63p | 10.63p | 10.32p | 10.63p | 27500 |
| 26/01/2012 | 10.63p | 10.63p | 10.55p | 10.63p | 3382 |
| 25/01/2012 | 10.63p | 11.27p | 9.75p | 10.63p | 0 |
| 24/01/2012 | 10.25p | 11.27p | 9.75p | 10.63p | 134129 |
| 23/01/2012 | 10.25p | 10.25p | 9.88p | 10.25p | 32000 |
| 20/01/2012 | 10.13p | 10.25p | 9.75p | 10.25p | 112000 |
| 19/01/2012 | 10.00p | 10.13p | 9.75p | 10.13p | 275000 |
| 18/01/2012 | 10.00p | 10.00p | 10.00p | 10.00p | 50000 |
| 17/01/2012 | 9.88p | 11.00p | 9.35p | 10.00p | 162921 |
| 16/01/2012 | 9.88p | 9.88p | 9.75p | 9.88p | 0 |
| 13/01/2012 | 9.75p | 9.88p | 9.75p | 9.88p | 9950 |
| 12/01/2012 | 10.13p | 10.13p | 9.00p | 9.75p | 232476 |
| 11/01/2012 | 10.50p | 10.50p | 10.00p | 10.13p | 32000 |
| 10/01/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 4200 |
| 09/01/2012 | 10.25p | 10.50p | 10.25p | 10.50p | 100000 |
| 06/01/2012 | 10.25p | 10.25p | 9.75p | 10.25p | 140000 |
| 05/01/2012 | 10.25p | 10.50p | 10.25p | 10.25p | 0 |
| 04/01/2012 | 10.25p | 10.50p | 10.25p | 10.25p | 6000 |
| 03/01/2012 | 10.38p | 10.38p | 9.68p | 10.25p | 42400 |
| 30/12/2011 | 10.38p | 10.75p | 10.38p | 10.38p | 5000 |
| 29/12/2011 | 10.38p | 10.38p | 10.00p | 10.38p | 95000 |
| 28/12/2011 | 10.38p | 10.38p | 10.09p | 10.38p | 10000 |
| 23/12/2011 | 10.13p | 10.20p | 10.13p | 10.13p | 0 |
| 22/12/2011 | 10.13p | 10.20p | 10.13p | 10.13p | 13000 |
| 21/12/2011 | 10.13p | 10.25p | 10.02p | 10.13p | 60000 |
| 20/12/2011 | 10.00p | 10.23p | 10.00p | 10.13p | 61512 |
| 19/12/2011 | 11.00p | 11.00p | 10.00p | 10.13p | 125634 |
| 16/12/2011 | 10.88p | 11.00p | 10.51p | 11.00p | 36962 |
| 15/12/2011 | 10.88p | 10.88p | 10.54p | 10.88p | 12244 |
| 14/12/2011 | 10.88p | 11.13p | 10.84p | 10.88p | 0 |
| 13/12/2011 | 11.00p | 11.13p | 10.84p | 11.00p | 0 |
| 12/12/2011 | 11.13p | 11.13p | 10.84p | 11.00p | 104795 |
| 09/12/2011 | 10.38p | 11.30p | 10.38p | 11.13p | 374539 |
| 08/12/2011 | 9.63p | 9.75p | 9.30p | 9.75p | 109480 |
| 07/12/2011 | 9.63p | 9.70p | 9.35p | 9.63p | 48407 |
| 06/12/2011 | 9.63p | 9.75p | 9.30p | 9.63p | 80000 |
| 05/12/2011 | 9.13p | 9.75p | 9.00p | 9.63p | 170453 |
| 02/12/2011 | 9.13p | 9.13p | 8.58p | 9.13p | 598973 |
| 01/12/2011 | 10.13p | 10.13p | 9.00p | 9.13p | 698113 |
| 30/11/2011 | 10.25p | 10.25p | 10.00p | 10.13p | 55366 |
| 29/11/2011 | 10.38p | 10.38p | 10.24p | 10.25p | 16290 |
| 28/11/2011 | 10.50p | 10.50p | 10.25p | 10.38p | 65000 |
| 25/11/2011 | 10.50p | 10.62p | 10.50p | 10.50p | 85671 |
| 24/11/2011 | 10.63p | 10.75p | 10.33p | 10.50p | 46176 |
| 23/11/2011 | 10.50p | 10.79p | 10.00p | 10.63p | 753203 |
| 22/11/2011 | 10.50p | 10.75p | 10.50p | 10.50p | 72322 |
| 21/11/2011 | 10.63p | 10.63p | 9.00p | 10.25p | 455537 |
| 18/11/2011 | 10.50p | 10.63p | 10.00p | 10.63p | 105995 |
| 17/11/2011 | 10.50p | 10.65p | 10.00p | 10.50p | 45000 |
| 16/11/2011 | 10.50p | 10.75p | 10.00p | 10.50p | 494761 |
| 15/11/2011 | 11.63p | 11.63p | 11.38p | 11.63p | 7033 |
| 14/11/2011 | 11.63p | 11.63p | 11.63p | 11.63p | 200000 |
| 11/11/2011 | 11.63p | 12.00p | 11.38p | 11.63p | 110000 |
| 10/11/2011 | 11.63p | 11.74p | 11.38p | 11.63p | 0 |
| 09/11/2011 | 11.63p | 11.74p | 11.38p | 11.63p | 4429 |
| 08/11/2011 | 11.75p | 12.00p | 11.25p | 11.63p | 113375 |
| 07/11/2011 | 11.63p | 11.90p | 11.63p | 11.75p | 20291 |
| 04/11/2011 | 11.38p | 12.00p | 11.38p | 11.63p | 25000 |
| 03/11/2011 | 11.50p | 11.50p | 10.00p | 11.38p | 329218 |
| 02/11/2011 | 11.75p | 11.75p | 11.00p | 11.50p | 62601 |
| 01/11/2011 | 11.75p | 12.00p | 11.75p | 11.75p | 0 |
| 31/10/2011 | 12.00p | 12.00p | 11.75p | 11.75p | 13475 |
| 28/10/2011 | 12.00p | 12.11p | 11.80p | 12.00p | 0 |
| 27/10/2011 | 12.00p | 12.11p | 11.80p | 12.00p | 9934 |
| 26/10/2011 | 11.25p | 12.00p | 11.00p | 12.00p | 811500 |
| 25/10/2011 | 11.25p | 11.25p | 11.00p | 11.25p | 60000 |
| 24/10/2011 | 11.25p | 11.75p | 11.00p | 11.25p | 0 |
| 21/10/2011 | 11.75p | 11.75p | 11.00p | 11.25p | 60436 |
| 20/10/2011 | 11.75p | 11.75p | 11.50p | 11.75p | 10000 |
| 19/10/2011 | 12.00p | 12.20p | 11.75p | 11.75p | 0 |
| 18/10/2011 | 12.00p | 12.20p | 12.00p | 12.00p | 10000 |
| 17/10/2011 | 11.75p | 12.00p | 11.68p | 12.00p | 81100 |
| 14/10/2011 | 11.75p | 11.88p | 11.27p | 11.75p | 0 |
| 13/10/2011 | 11.88p | 11.88p | 11.27p | 11.75p | 147000 |
| 12/10/2011 | 11.88p | 11.88p | 11.25p | 11.88p | 109500 |
| 11/10/2011 | 11.25p | 11.88p | 11.00p | 11.88p | 0 |
| 10/10/2011 | 11.25p | 11.25p | 11.00p | 11.25p | 31177 |
| 07/10/2011 | 10.88p | 11.38p | 10.88p | 11.25p | 80000 |
| 06/10/2011 | 11.25p | 11.25p | 10.52p | 10.88p | 70000 |
| 05/10/2011 | 12.13p | 12.13p | 11.00p | 11.25p | 723277 |
| 04/10/2011 | 13.63p | 13.63p | 12.00p | 12.13p | 579231 |
| 03/10/2011 | 14.13p | 14.13p | 13.73p | 13.88p | 214244 |
| 30/09/2011 | 14.25p | 14.25p | 13.75p | 14.13p | 157942 |
| 29/09/2011 | 14.50p | 14.50p | 14.00p | 14.25p | 50000 |
| 28/09/2011 | 15.25p | 15.25p | 14.50p | 14.50p | 210536 |
| 27/09/2011 | 14.75p | 15.00p | 14.50p | 14.62p | 30000 |
| 26/09/2011 | 15.50p | 15.55p | 14.50p | 14.75p | 490255 |
| 23/09/2011 | 16.63p | 16.63p | 15.00p | 15.50p | 579754 |
| 22/09/2011 | 17.13p | 17.13p | 16.63p | 16.63p | 34834 |
| 21/09/2011 | 17.13p | 17.63p | 16.58p | 17.13p | 0 |
| 20/09/2011 | 17.63p | 17.63p | 16.58p | 17.13p | 147956 |
| 19/09/2011 | 17.75p | 17.75p | 17.25p | 17.63p | 75000 |
| 16/09/2011 | 17.75p | 17.75p | 17.50p | 17.75p | 0 |
| 15/09/2011 | 17.63p | 17.75p | 17.50p | 17.75p | 11000 |
| 14/09/2011 | 17.63p | 17.99p | 17.50p | 17.63p | 36100 |
| 13/09/2011 | 17.50p | 17.99p | 17.50p | 17.63p | 36100 |
| 12/09/2011 | 18.00p | 18.00p | 17.00p | 17.50p | 11100 |
| 09/09/2011 | 17.00p | 18.00p | 16.90p | 18.00p | 245233 |
| 08/09/2011 | 16.75p | 17.00p | 16.50p | 17.00p | 50000 |
| 07/09/2011 | 16.50p | 16.75p | 16.29p | 16.75p | 30000 |
| 06/09/2011 | 16.50p | 16.83p | 15.80p | 16.50p | 11519 |
| 05/09/2011 | 16.75p | 17.00p | 16.25p | 16.50p | 15779 |
| 02/09/2011 | 16.75p | 16.75p | 16.25p | 16.75p | 93000 |
| 01/09/2011 | 16.75p | 16.75p | 16.25p | 16.75p | 0 |
| 31/08/2011 | 16.37p | 16.75p | 16.25p | 16.75p | 105522 |
| 30/08/2011 | 16.37p | 16.75p | 15.93p | 16.37p | 469720 |
| 26/08/2011 | 15.63p | 16.73p | 15.63p | 16.37p | 230000 |
| 25/08/2011 | 15.63p | 16.00p | 15.56p | 15.63p | 138670 |
| 24/08/2011 | 16.25p | 16.25p | 15.50p | 15.63p | 225421 |
| 23/08/2011 | 16.00p | 16.25p | 15.75p | 16.25p | 33880 |
| 22/08/2011 | 16.75p | 16.75p | 15.50p | 16.00p | 74859 |
| 19/08/2011 | 16.75p | 16.75p | 16.50p | 16.75p | 17701 |
| 18/08/2011 | 16.88p | 17.09p | 16.50p | 16.75p | 35784 |
| 17/08/2011 | 15.75p | 17.42p | 15.50p | 16.88p | 806560 |
| 16/08/2011 | 15.75p | 16.00p | 15.50p | 15.75p | 205000 |
| 15/08/2011 | 15.50p | 16.03p | 15.50p | 15.75p | 98000 |
| 12/08/2011 | 15.75p | 15.75p | 15.00p | 15.50p | 34787 |
| 11/08/2011 | 15.75p | 15.75p | 14.75p | 15.75p | 445084 |
| 10/08/2011 | 16.50p | 16.50p | 15.50p | 15.75p | 11219 |
| 09/08/2011 | 16.63p | 16.63p | 16.25p | 16.50p | 28000 |
| 08/08/2011 | 17.25p | 17.25p | 16.30p | 16.75p | 10886 |
| 05/08/2011 | 17.63p | 17.63p | 16.25p | 17.25p | 338918 |
| 04/08/2011 | 18.25p | 18.25p | 17.00p | 17.75p | 215000 |
| 03/08/2011 | 18.25p | 18.25p | 17.67p | 18.13p | 25000 |
| 02/08/2011 | 18.25p | 18.25p | 18.10p | 18.25p | 74829 |
| 01/08/2011 | 18.25p | 18.25p | 18.00p | 18.25p | 11639 |
| 29/07/2011 | 18.25p | 18.25p | 17.80p | 18.25p | 5949 |
| 28/07/2011 | 18.38p | 18.38p | 18.00p | 18.25p | 316663 |
| 27/07/2011 | 18.38p | 18.40p | 18.30p | 18.38p | 28298 |
| 26/07/2011 | 18.38p | 18.41p | 18.03p | 18.38p | 101752 |
| 25/07/2011 | 18.38p | 18.50p | 18.22p | 18.38p | 278781 |
| 22/07/2011 | 18.38p | 18.38p | 18.26p | 18.38p | 105402 |
| 21/07/2011 | 18.50p | 18.50p | 18.25p | 18.38p | 2687531 |
| 20/07/2011 | 18.75p | 18.75p | 18.50p | 18.50p | 50000 |
| 19/07/2011 | 18.88p | 18.88p | 18.75p | 18.75p | 13221 |
| 18/07/2011 | 19.75p | 19.75p | 18.88p | 18.88p | 20353 |
| 15/07/2011 | 19.75p | 19.75p | 19.35p | 19.75p | 10000 |
| 14/07/2011 | 19.50p | 19.75p | 19.25p | 19.75p | 93462 |
*Close Price adjusted for both dividends and splits