Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/12/2009 17.50p 18.50p 17.38p 18.00p 67189
07/12/2009 17.25p 18.50p 16.76p 17.50p 88363
04/12/2009 16.00p 17.93p 16.00p 17.25p 150000
03/12/2009 16.75p 16.75p 16.00p 16.25p 154362
02/12/2009 16.75p 17.49p 16.02p 16.75p 22200
01/12/2009 16.75p 16.75p 16.15p 16.75p 39337
30/11/2009 16.75p 17.49p 16.75p 16.75p 30388
27/11/2009 16.75p 16.75p 16.75p 16.75p 0
26/11/2009 14.75p 17.49p 14.75p 16.75p 188282
25/11/2009 14.75p 16.00p 14.75p 14.75p 100357
24/11/2009 14.75p 14.75p 14.19p 14.75p 47000
23/11/2009 14.75p 15.48p 14.75p 14.75p 45664
20/11/2009 14.75p 14.75p 14.75p 14.75p 0
19/11/2009 14.75p 14.75p 14.75p 14.75p 0
18/11/2009 14.75p 14.75p 14.75p 14.75p 75000
17/11/2009 15.00p 15.00p 14.34p 14.75p 105000
16/11/2009 14.75p 15.00p 14.75p 15.00p 13000
13/11/2009 14.75p 15.50p 14.00p 14.75p 379104
12/11/2009 14.50p 15.00p 13.50p 14.50p 241670
11/11/2009 15.25p 15.25p 14.00p 14.50p 499340
10/11/2009 14.50p 15.00p 14.50p 15.00p 356500
09/11/2009 13.25p 14.50p 13.68p 14.25p 65000
06/11/2009 13.50p 14.75p 13.25p 13.25p 353150
05/11/2009 12.25p 14.00p 12.95p 13.50p 256361
04/11/2009 11.75p 12.50p 11.75p 12.25p 53933
03/11/2009 11.75p 11.75p 11.75p 11.75p 0
02/11/2009 11.75p 11.75p 11.75p 11.75p 0
30/10/2009 11.75p 11.75p 11.75p 11.75p 0
29/10/2009 11.75p 12.20p 11.75p 11.75p 20284
28/10/2009 11.75p 12.13p 11.02p 11.75p 49500
27/10/2009 11.75p 12.50p 11.75p 11.75p 33000
26/10/2009 11.25p 11.88p 10.75p 11.50p 340000
23/10/2009 11.25p 11.99p 10.52p 11.25p 40241
22/10/2009 11.50p 11.50p 10.52p 11.25p 125435
21/10/2009 11.75p 12.00p 11.00p 11.50p 150000
20/10/2009 11.75p 11.75p 11.75p 11.75p 0
19/10/2009 11.50p 12.50p 10.75p 11.75p 307879
16/10/2009 11.75p 11.50p 10.75p 11.50p 41866
15/10/2009 11.25p 11.75p 11.25p 11.75p 44622
14/10/2009 11.25p 11.30p 10.27p 11.25p 66903
13/10/2009 11.50p 11.30p 10.27p 11.25p 65169
12/10/2009 10.50p 11.50p 10.50p 11.50p 48314
09/10/2009 10.25p 10.50p 10.25p 10.50p 146000
08/10/2009 10.25p 10.45p 9.50p 10.25p 45201
07/10/2009 10.50p 10.50p 10.25p 10.25p 50000
06/10/2009 11.00p 10.50p 9.77p 10.50p 24335
05/10/2009 11.25p 11.00p 10.00p 11.00p 150000
02/10/2009 11.75p 11.25p 10.50p 11.25p 62840
01/10/2009 12.00p 12.20p 11.00p 11.75p 30005
30/09/2009 12.00p 12.30p 12.00p 12.00p 110000
29/09/2009 11.25p 12.00p 11.25p 12.00p 100000
28/09/2009 10.75p 11.25p 10.75p 11.25p 44138
25/09/2009 11.00p 10.50p 9.75p 10.75p 170434
24/09/2009 11.00p 11.23p 11.00p 11.00p 10000
23/09/2009 11.75p 11.75p 11.00p 11.00p 70562
22/09/2009 12.25p 12.25p 11.75p 11.75p 154836
21/09/2009 12.00p 13.00p 11.77p 12.25p 270258

*Close Price adjusted for both dividends and splits