Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/03/2024 27.30p 28.16p 27.00p 28.10p 1198273
11/03/2024 28.74p 29.98p 27.30p 27.80p 1193678
08/03/2024 30.20p 30.20p 28.64p 29.46p 2074137
07/03/2024 29.10p 30.69p 28.20p 29.50p 2493954
06/03/2024 29.06p 30.50p 28.39p 29.70p 3236947
05/03/2024 25.90p 30.98p 25.76p 28.64p 6987103
04/03/2024 25.98p 25.98p 24.94p 25.76p 1809116
01/03/2024 24.18p 25.80p 23.80p 25.60p 2477580
29/02/2024 24.00p 24.58p 23.90p 24.18p 789527
28/02/2024 23.78p 24.70p 23.00p 24.48p 2029717
27/02/2024 25.36p 25.43p 23.60p 23.84p 5607556
26/02/2024 25.74p 26.40p 24.54p 26.40p 1856697
23/02/2024 26.48p 26.48p 24.74p 25.72p 1046843
22/02/2024 25.86p 26.00p 23.08p 25.96p 4883898
21/02/2024 25.42p 26.48p 24.52p 25.88p 1412873
20/02/2024 26.00p 26.48p 25.30p 25.44p 1813760
19/02/2024 26.36p 27.20p 25.93p 26.08p 1246132
16/02/2024 26.40p 27.88p 26.32p 26.32p 536521
15/02/2024 26.92p 27.50p 26.30p 27.26p 1178448
14/02/2024 26.10p 27.25p 25.52p 26.90p 2631065
13/02/2024 26.80p 27.98p 26.10p 26.36p 2073071
12/02/2024 29.50p 29.62p 26.66p 27.24p 2733412
09/02/2024 29.94p 30.96p 28.60p 28.82p 1619375
08/02/2024 28.98p 30.94p 28.52p 30.70p 3650503
07/02/2024 27.38p 30.08p 27.38p 28.56p 3055726
06/02/2024 25.24p 27.88p 24.74p 27.40p 3534010
05/02/2024 25.40p 25.53p 25.14p 25.30p 826889
02/02/2024 26.50p 26.80p 25.40p 25.42p 1807164
01/02/2024 25.90p 27.04p 25.52p 26.00p 1329169
31/01/2024 25.70p 26.98p 25.00p 26.24p 1679744
30/01/2024 25.82p 26.70p 25.44p 25.66p 1404938
29/01/2024 26.50p 26.88p 25.00p 25.66p 3284129
26/01/2024 28.50p 28.92p 26.50p 26.50p 2232797
25/01/2024 27.00p 29.42p 26.44p 28.28p 4386372
24/01/2024 25.80p 27.48p 24.82p 26.50p 1998772
23/01/2024 24.68p 26.14p 24.68p 25.48p 3826013
22/01/2024 25.32p 25.83p 24.00p 24.76p 4059541
19/01/2024 24.78p 25.48p 23.60p 25.30p 4669166
18/01/2024 24.74p 25.62p 24.50p 24.50p 1514923
17/01/2024 26.90p 26.90p 24.30p 24.82p 6339303
16/01/2024 27.00p 27.66p 25.54p 26.18p 1410045
15/01/2024 25.50p 26.50p 24.48p 26.10p 3198914
12/01/2024 23.70p 24.56p 22.30p 24.26p 2558311
11/01/2024 22.50p 23.81p 22.50p 23.24p 2075876
10/01/2024 24.20p 26.30p 22.44p 23.22p 3997344
09/01/2024 24.00p 25.96p 24.00p 24.66p 1455436
08/01/2024 25.00p 25.26p 24.22p 24.40p 1692736
05/01/2024 25.60p 26.76p 25.15p 25.38p 1629736
04/01/2024 26.60p 27.22p 26.42p 26.80p 674655
03/01/2024 27.36p 27.74p 25.50p 27.10p 2347056
02/01/2024 26.20p 28.20p 26.20p 27.36p 2400187
29/12/2023 24.58p 26.46p 24.33p 26.00p 2593373
28/12/2023 26.50p 26.52p 24.12p 24.26p 3851938
27/12/2023 23.40p 27.04p 23.00p 26.12p 4793618
22/12/2023 22.50p 23.62p 22.16p 23.40p 1465962
21/12/2023 25.00p 25.00p 21.36p 22.18p 5171498
20/12/2023 23.00p 28.10p 23.00p 25.20p 7140748
19/12/2023 23.20p 24.70p 22.18p 23.50p 5371050
18/12/2023 20.76p 24.43p 20.49p 22.82p 5894654
15/12/2023 19.55p 20.88p 18.51p 20.62p 3624606
14/12/2023 18.00p 19.90p 17.55p 19.53p 5615377
13/12/2023 17.55p 17.55p 16.51p 17.40p 3026873
12/12/2023 17.94p 18.75p 17.29p 17.51p 1806796
11/12/2023 19.00p 19.00p 17.83p 17.97p 1441631
08/12/2023 19.50p 20.00p 18.23p 18.50p 1691672
07/12/2023 19.90p 19.90p 18.12p 18.57p 3259767
06/12/2023 19.69p 20.44p 19.50p 19.59p 876051
05/12/2023 20.00p 20.60p 19.50p 20.06p 1024554
04/12/2023 20.00p 20.90p 19.68p 19.84p 1606002
01/12/2023 20.00p 20.72p 20.00p 20.66p 1115928
30/11/2023 20.22p 21.12p 20.00p 20.00p 2048102
29/11/2023 20.40p 20.50p 19.28p 20.22p 4242730
28/11/2023 20.70p 20.94p 20.14p 20.36p 873595
27/11/2023 21.98p 22.00p 20.72p 20.72p 766426
24/11/2023 19.80p 22.31p 19.80p 21.54p 1624586
23/11/2023 20.92p 21.70p 19.75p 20.80p 3043146
22/11/2023 23.74p 24.36p 20.92p 20.92p 1372146
21/11/2023 25.00p 25.00p 22.94p 23.10p 1198146
20/11/2023 22.60p 25.00p 22.60p 24.50p 2081608
17/11/2023 22.00p 22.86p 21.63p 22.60p 1308286
16/11/2023 22.80p 24.90p 21.58p 22.00p 1616120
15/11/2023 23.50p 24.98p 22.64p 22.64p 3526326
14/11/2023 21.60p 25.98p 19.02p 23.64p 10929804
13/11/2023 21.00p 22.98p 20.68p 20.94p 1969984
10/11/2023 22.52p 23.52p 21.00p 21.98p 5678018
09/11/2023 23.32p 24.45p 22.80p 23.56p 2229015
08/11/2023 24.46p 25.50p 22.50p 23.68p 2751742
07/11/2023 25.72p 26.42p 25.00p 25.18p 1711114
06/11/2023 25.30p 27.58p 24.36p 25.74p 1093575
03/11/2023 27.42p 27.88p 25.50p 26.10p 2076721
02/11/2023 27.88p 28.70p 26.80p 26.80p 1712128
01/11/2023 26.50p 28.98p 26.50p 27.88p 1011498
31/10/2023 27.00p 28.40p 26.10p 27.50p 815533
30/10/2023 28.00p 29.68p 27.32p 27.32p 3022578
27/10/2023 26.60p 28.30p 25.29p 28.00p 1501048
26/10/2023 26.50p 27.14p 25.90p 26.74p 1117757
25/10/2023 25.68p 27.50p 24.83p 26.94p 2557433
24/10/2023 25.04p 25.90p 24.00p 25.30p 2761196
23/10/2023 27.70p 28.00p 24.04p 25.00p 4712915
20/10/2023 26.90p 28.81p 26.82p 27.60p 7277083
19/10/2023 31.00p 32.60p 24.92p 26.80p 13213971
18/10/2023 28.20p 29.84p 27.20p 29.26p 1856894
17/10/2023 28.20p 29.88p 28.20p 28.54p 1146766
16/10/2023 29.16p 30.48p 28.02p 28.28p 1657174
13/10/2023 28.70p 30.48p 28.00p 29.62p 1828615
12/10/2023 28.56p 30.48p 27.78p 29.70p 1208862
11/10/2023 31.00p 31.00p 27.95p 28.60p 1270781
10/10/2023 30.00p 31.00p 29.50p 30.20p 1082899
09/10/2023 29.58p 32.58p 29.54p 30.66p 6180262
06/10/2023 29.58p 32.30p 28.02p 28.78p 3090032
05/10/2023 29.00p 32.98p 28.37p 29.92p 4679516
04/10/2023 30.10p 31.48p 28.40p 29.00p 2462012
03/10/2023 32.60p 32.78p 29.32p 30.34p 3290647
02/10/2023 34.40p 36.18p 30.34p 32.60p 3598690
29/09/2023 31.44p 38.48p 30.02p 34.32p 16244945
28/09/2023 31.00p 32.60p 30.61p 31.90p 3327194
27/09/2023 29.90p 32.92p 28.23p 31.30p 4947111
26/09/2023 30.54p 30.54p 27.18p 28.38p 2764168
25/09/2023 33.00p 33.00p 28.86p 29.50p 3716314
22/09/2023 27.00p 32.04p 26.51p 31.80p 9093014
21/09/2023 31.54p 32.28p 27.34p 28.00p 15851141
20/09/2023 35.98p 35.98p 31.72p 33.04p 13100938
19/09/2023 30.44p 39.84p 30.36p 36.00p 23801662
18/09/2023 28.00p 31.29p 27.16p 30.80p 12119997
15/09/2023 27.02p 29.98p 26.00p 28.02p 8658547
14/09/2023 24.22p 29.36p 24.18p 27.16p 13423985
13/09/2023 22.96p 24.71p 22.52p 24.00p 4709849
12/09/2023 21.50p 23.12p 21.13p 22.96p 3361123
11/09/2023 21.78p 23.00p 21.00p 22.00p 3726614
08/09/2023 24.00p 24.00p 20.60p 22.32p 9589264
07/09/2023 19.00p 23.00p 19.00p 22.98p 10285966
06/09/2023 20.22p 20.65p 18.97p 19.76p 5586265
05/09/2023 20.50p 21.29p 19.26p 20.44p 7412348
04/09/2023 23.00p 23.00p 20.46p 20.60p 8011057
01/09/2023 25.00p 25.98p 21.00p 22.42p 22622372
31/08/2023 18.76p 25.00p 18.18p 25.00p 26923526
30/08/2023 18.45p 18.89p 16.77p 18.20p 17125700
29/08/2023 15.00p 17.10p 14.70p 17.10p 28353092
25/08/2023 12.40p 13.86p 11.80p 13.60p 5644890
24/08/2023 12.00p 12.85p 11.43p 12.29p 2707942
23/08/2023 12.73p 13.02p 11.21p 12.09p 5295100
22/08/2023 11.30p 13.50p 11.09p 12.95p 5520873
21/08/2023 12.40p 12.40p 11.15p 11.43p 2680251
18/08/2023 11.00p 12.25p 10.89p 12.25p 4972773
17/08/2023 10.99p 11.27p 10.70p 11.20p 2972973
16/08/2023 10.85p 10.98p 10.44p 10.98p 2500353
15/08/2023 11.00p 11.16p 10.73p 11.00p 1555459
14/08/2023 10.70p 11.10p 10.42p 11.10p 3190841
11/08/2023 10.90p 11.18p 10.68p 10.90p 1425937
10/08/2023 10.80p 11.10p 10.68p 10.94p 1734529
09/08/2023 10.95p 11.39p 10.60p 10.98p 1288839
08/08/2023 11.25p 11.38p 10.56p 10.78p 2084508
07/08/2023 11.42p 11.42p 10.85p 11.23p 2172523
04/08/2023 10.55p 11.43p 10.55p 10.92p 2118989
03/08/2023 10.84p 11.05p 10.35p 10.90p 2875804
02/08/2023 10.20p 11.30p 10.20p 10.74p 3002289
01/08/2023 10.74p 11.49p 10.29p 10.60p 2821875
31/07/2023 10.80p 12.00p 10.50p 10.80p 4071753
28/07/2023 12.80p 13.20p 10.53p 10.88p 8257836
27/07/2023 12.50p 13.16p 12.32p 12.50p 4603722
26/07/2023 11.83p 12.92p 11.61p 12.78p 6822189
25/07/2023 11.40p 12.09p 11.27p 11.72p 2404671
24/07/2023 12.25p 12.50p 11.54p 11.75p 2356498
21/07/2023 12.29p 12.49p 11.98p 12.19p 2996796
20/07/2023 12.30p 12.49p 11.97p 12.25p 2931563
19/07/2023 11.51p 12.40p 11.16p 12.00p 7341813
18/07/2023 10.99p 11.72p 10.80p 11.20p 5071603
17/07/2023 11.73p 11.99p 10.89p 11.06p 6705904
14/07/2023 12.78p 13.07p 11.53p 11.96p 5256969
13/07/2023 12.88p 13.40p 12.71p 13.22p 5367305
12/07/2023 11.90p 13.49p 11.51p 12.97p 4376548
11/07/2023 12.26p 12.56p 11.97p 12.04p 5102471
10/07/2023 11.10p 12.65p 11.10p 12.11p 5047648
07/07/2023 11.50p 12.23p 11.28p 11.61p 3266365
06/07/2023 11.26p 11.67p 11.10p 11.25p 2676043
05/07/2023 11.58p 11.80p 10.87p 11.23p 6351533
04/07/2023 11.80p 12.23p 11.47p 11.61p 3319190
03/07/2023 12.70p 13.00p 11.39p 11.92p 5133877
30/06/2023 10.55p 13.45p 10.51p 12.71p 17212624
29/06/2023 14.20p 14.28p 10.10p 10.50p 26704504
28/06/2023 14.30p 14.46p 13.80p 14.20p 5389587
27/06/2023 13.50p 14.48p 13.50p 13.92p 2852485
26/06/2023 14.60p 14.79p 13.85p 14.14p 4669759
23/06/2023 14.30p 14.69p 13.60p 14.02p 7885653
22/06/2023 14.90p 15.25p 14.35p 14.35p 4229949
21/06/2023 16.00p 16.00p 14.63p 14.92p 5070462
20/06/2023 15.20p 16.19p 15.20p 15.50p 10333337
19/06/2023 15.10p 15.68p 15.09p 15.20p 4947076
16/06/2023 15.20p 15.69p 15.06p 15.06p 4381241
15/06/2023 15.25p 15.80p 14.92p 15.03p 6695489
14/06/2023 15.62p 15.87p 15.00p 15.20p 6817194
13/06/2023 16.88p 16.88p 15.20p 15.44p 6278471
12/06/2023 16.20p 16.96p 16.08p 16.53p 1825626
09/06/2023 16.60p 17.39p 16.19p 16.50p 4156526
08/06/2023 16.70p 17.30p 16.05p 16.73p 3648430
07/06/2023 17.40p 17.44p 16.16p 16.70p 5750136
06/06/2023 16.60p 17.79p 15.91p 17.47p 6122777
05/06/2023 16.35p 17.00p 15.93p 16.54p 3359302
02/06/2023 15.69p 16.73p 15.50p 16.36p 5812843
01/06/2023 16.42p 16.75p 14.78p 15.15p 15621949

*Close Price adjusted for both dividends and splits