Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/04/2010 29.00p 29.00p 27.25p 27.25p 325197
16/04/2010 28.00p 29.50p 28.00p 29.00p 209210
15/04/2010 27.75p 28.00p 27.50p 27.75p 338000
14/04/2010 27.75p 27.75p 27.00p 27.75p 206000
13/04/2010 27.75p 27.75p 27.00p 27.75p 399000
12/04/2010 27.75p 27.75p 27.00p 27.50p 705000
09/04/2010 28.75p 29.50p 27.25p 27.75p 272000
08/04/2010 29.00p 29.00p 28.00p 29.00p 431343
07/04/2010 28.75p 29.50p 28.00p 29.00p 129000
06/04/2010 26.75p 28.80p 26.63p 28.75p 403356
01/04/2010 26.25p 26.88p 26.00p 26.75p 256719
31/03/2010 26.25p 26.48p 26.01p 26.25p 76099
30/03/2010 26.75p 27.00p 26.00p 26.25p 450389
29/03/2010 29.00p 29.00p 26.25p 26.75p 393036
26/03/2010 29.75p 29.75p 28.13p 29.00p 76223
25/03/2010 30.25p 30.25p 28.50p 29.75p 211742
24/03/2010 30.50p 30.50p 29.00p 30.50p 116250
23/03/2010 31.50p 31.70p 30.00p 30.50p 81365
22/03/2010 32.00p 32.15p 31.00p 31.50p 239598
19/03/2010 32.00p 32.25p 31.50p 32.00p 421574
18/03/2010 31.25p 32.37p 31.25p 32.00p 213880
17/03/2010 31.25p 31.50p 31.00p 31.25p 265417
16/03/2010 32.00p 32.00p 31.00p 31.25p 1048763
15/03/2010 30.50p 32.50p 30.50p 32.00p 1849716
12/03/2010 29.25p 31.00p 29.10p 30.50p 188455
11/03/2010 30.00p 30.00p 28.55p 29.25p 375914
10/03/2010 29.75p 30.70p 29.55p 29.75p 343306
09/03/2010 28.00p 30.00p 28.00p 29.75p 142431
08/03/2010 29.75p 29.75p 27.12p 28.00p 896187
05/03/2010 29.25p 30.75p 28.75p 30.75p 868303
04/03/2010 28.00p 29.00p 27.85p 29.00p 508777
03/03/2010 27.75p 28.25p 27.75p 27.75p 357000
02/03/2010 27.50p 28.00p 27.50p 27.75p 351969
01/03/2010 27.75p 28.00p 27.15p 27.50p 599726
26/02/2010 25.50p 28.00p 25.00p 27.75p 934041
25/02/2010 25.50p 26.00p 24.69p 25.50p 474858
24/02/2010 27.75p 28.25p 25.50p 25.50p 441506
23/02/2010 27.50p 28.00p 26.50p 27.50p 233000
22/02/2010 28.00p 28.00p 27.00p 27.50p 248299
19/02/2010 25.50p 31.25p 25.50p 28.00p 1436540
18/02/2010 21.75p 27.00p 21.75p 25.50p 657885
17/02/2010 20.50p 22.50p 20.50p 21.75p 82555
16/02/2010 20.25p 20.75p 20.25p 20.50p 18558
15/02/2010 19.25p 20.25p 19.25p 20.25p 37500
12/02/2010 18.25p 20.00p 18.25p 18.75p 27500
11/02/2010 18.25p 18.75p 17.80p 18.25p 92573
10/02/2010 18.25p 18.25p 18.25p 18.25p 0
09/02/2010 18.25p 18.25p 18.00p 18.25p 36400
08/02/2010 18.25p 18.25p 18.25p 18.25p 0
05/02/2010 18.50p 18.90p 18.00p 18.25p 20588
04/02/2010 18.00p 18.75p 18.00p 18.50p 10000
03/02/2010 18.00p 18.50p 18.00p 18.00p 100000
02/02/2010 18.00p 18.25p 17.00p 18.00p 890910
01/02/2010 18.50p 18.50p 17.50p 18.25p 32038
29/01/2010 18.75p 19.00p 18.01p 18.50p 75598
28/01/2010 19.50p 19.75p 18.00p 18.75p 247750
27/01/2010 20.00p 20.10p 19.00p 19.75p 213579
26/01/2010 20.00p 20.25p 20.00p 20.00p 50000
25/01/2010 20.00p 20.00p 19.77p 20.00p 143118
22/01/2010 21.00p 21.24p 19.00p 20.00p 239321
21/01/2010 21.00p 21.49p 20.50p 21.00p 68000
20/01/2010 21.25p 21.25p 20.50p 21.00p 404985
19/01/2010 22.25p 22.25p 21.00p 21.25p 112000
18/01/2010 22.00p 22.25p 22.00p 22.25p 260000
15/01/2010 22.00p 22.50p 21.25p 22.00p 199478
14/01/2010 21.50p 22.49p 21.00p 22.00p 276778
13/01/2010 21.50p 21.74p 21.50p 21.50p 5000
12/01/2010 22.25p 22.25p 21.01p 21.50p 180200
11/01/2010 21.00p 23.49p 21.00p 22.25p 348133
08/01/2010 19.50p 21.50p 19.50p 21.00p 466713
07/01/2010 20.75p 21.00p 19.00p 19.50p 111616
06/01/2010 21.50p 21.50p 20.50p 20.75p 138010
05/01/2010 22.00p 22.98p 21.00p 22.00p 66189
04/01/2010 22.25p 23.00p 21.50p 22.25p 512306
31/12/2009 23.00p 23.23p 21.00p 22.25p 167564
30/12/2009 24.50p 24.89p 23.00p 23.00p 290915
29/12/2009 22.50p 26.00p 22.50p 24.50p 719142
24/12/2009 21.50p 22.50p 21.00p 22.50p 353206
23/12/2009 20.00p 22.50p 20.00p 21.50p 1314975
22/12/2009 18.75p 20.00p 18.75p 19.75p 157854
21/12/2009 18.50p 19.00p 18.50p 18.75p 64000
18/12/2009 18.50p 18.70p 17.87p 18.50p 210000
17/12/2009 16.75p 18.75p 16.63p 18.50p 580639
16/12/2009 16.25p 18.00p 15.68p 17.00p 874309
15/12/2009 20.75p 21.00p 15.50p 16.25p 800422
14/12/2009 20.75p 20.75p 20.45p 20.75p 52446
11/12/2009 20.00p 21.00p 19.88p 20.75p 37981
10/12/2009 18.25p 21.00p 18.25p 20.00p 253737
09/12/2009 18.00p 20.00p 18.00p 18.25p 107642
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