Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/09/2024 16.10p 16.48p 15.58p 15.64p 2148385
10/09/2024 16.22p 16.50p 15.74p 15.98p 4171159
09/09/2024 16.50p 16.78p 15.76p 16.10p 4454973
06/09/2024 16.70p 16.80p 15.90p 16.00p 4343199
05/09/2024 16.54p 16.90p 16.40p 16.70p 2967736
04/09/2024 16.80p 17.24p 16.02p 16.72p 6089660
03/09/2024 17.22p 17.50p 16.62p 16.70p 5067791
02/09/2024 18.20p 18.20p 16.88p 17.20p 4750575
30/08/2024 17.74p 18.60p 17.74p 17.74p 6206801
29/08/2024 18.10p 18.50p 18.02p 18.10p 2250620
28/08/2024 18.50p 18.85p 17.78p 18.04p 3896827
27/08/2024 17.90p 19.27p 17.76p 18.80p 12695561
23/08/2024 17.50p 18.06p 17.28p 17.94p 3590878
22/08/2024 17.70p 17.82p 17.36p 17.68p 988486
21/08/2024 17.68p 17.90p 17.32p 17.56p 3320909
20/08/2024 18.14p 18.52p 17.02p 17.42p 4185883
19/08/2024 19.00p 19.68p 18.06p 18.14p 4666279
16/08/2024 18.32p 19.68p 18.18p 19.28p 9454278
15/08/2024 18.04p 18.50p 17.74p 18.32p 1639173
14/08/2024 17.76p 18.21p 17.50p 17.86p 2835949
13/08/2024 17.98p 18.32p 17.74p 17.84p 1340191
12/08/2024 18.50p 19.66p 17.79p 17.90p 3175033
09/08/2024 19.00p 19.46p 18.10p 18.14p 5203330
08/08/2024 18.26p 19.00p 17.70p 18.60p 8112882
07/08/2024 17.00p 18.26p 17.00p 18.14p 8799480
06/08/2024 16.60p 17.26p 16.40p 17.02p 5944994
05/08/2024 16.36p 16.58p 14.50p 16.14p 12057272
02/08/2024 16.50p 17.00p 16.30p 16.50p 7603286
01/08/2024 17.20p 17.20p 16.30p 16.50p 7747577
31/07/2024 16.50p 16.96p 16.50p 16.66p 9064196
30/07/2024 16.64p 17.28p 16.25p 16.50p 8452373
29/07/2024 17.18p 17.66p 15.88p 16.46p 11955009
26/07/2024 17.30p 17.76p 16.96p 17.02p 47988728
25/07/2024 19.36p 20.18p 18.02p 19.72p 2923210
24/07/2024 19.50p 20.00p 18.96p 19.86p 1956252
23/07/2024 19.80p 20.45p 19.52p 19.62p 594578
22/07/2024 20.00p 20.85p 19.68p 20.20p 1570626
19/07/2024 20.00p 20.55p 19.67p 19.70p 1132750
18/07/2024 20.10p 20.90p 20.10p 20.45p 701119
17/07/2024 20.40p 20.85p 20.25p 20.55p 671844
16/07/2024 20.00p 21.45p 20.00p 20.75p 770216
15/07/2024 21.00p 22.50p 20.40p 20.90p 1836228
12/07/2024 20.00p 22.76p 20.00p 21.35p 7070134
11/07/2024 19.92p 21.00p 19.84p 21.00p 3272533
10/07/2024 20.00p 20.70p 19.26p 20.20p 2666895
09/07/2024 20.60p 21.45p 19.50p 20.15p 2957451
08/07/2024 21.55p 22.25p 20.50p 20.65p 2139756
05/07/2024 22.70p 23.45p 21.15p 21.80p 2438517
04/07/2024 22.65p 23.95p 22.00p 22.30p 2155384
03/07/2024 23.00p 23.60p 22.50p 22.95p 1658063
02/07/2024 22.90p 23.54p 22.56p 22.60p 2208975
01/07/2024 21.35p 23.30p 20.50p 22.80p 4298613
28/06/2024 24.50p 24.63p 20.00p 21.00p 12960626
27/06/2024 24.90p 25.50p 24.50p 24.60p 1274885
26/06/2024 24.15p 25.50p 24.15p 24.90p 2194677
25/06/2024 25.00p 26.02p 24.67p 25.10p 2170217
24/06/2024 26.00p 26.95p 23.66p 24.65p 4947253
21/06/2024 26.30p 27.00p 25.30p 25.60p 2559409
20/06/2024 27.25p 27.25p 26.37p 26.50p 1857350
19/06/2024 26.90p 27.50p 26.50p 26.50p 1281445
18/06/2024 27.10p 28.50p 26.32p 26.50p 3056835
17/06/2024 28.00p 29.95p 27.00p 27.00p 4925417
14/06/2024 29.75p 30.95p 27.80p 29.20p 4416653
13/06/2024 31.55p 32.65p 27.70p 27.80p 8375951
12/06/2024 31.75p 32.89p 31.25p 31.55p 1674676
11/06/2024 31.85p 33.40p 30.65p 31.75p 2725888
10/06/2024 32.20p 33.20p 30.45p 32.30p 2419837
07/06/2024 33.65p 35.80p 30.80p 31.65p 5382032
06/06/2024 35.60p 36.25p 34.00p 34.80p 4682552
05/06/2024 29.00p 37.50p 28.90p 35.50p 22693316
04/06/2024 30.90p 31.17p 27.10p 28.05p 4384246
03/06/2024 29.10p 31.90p 29.10p 31.25p 2243239
31/05/2024 29.10p 30.40p 29.10p 30.15p 2218241
30/05/2024 29.30p 30.00p 29.05p 29.90p 1081565
29/05/2024 30.00p 30.95p 28.85p 29.30p 2579404
28/05/2024 30.25p 30.70p 29.80p 30.45p 2204717
24/05/2024 30.00p 31.30p 29.20p 30.70p 1362768
23/05/2024 30.00p 31.22p 29.85p 30.00p 1096833
22/05/2024 30.80p 32.46p 30.75p 30.90p 3522431
21/05/2024 30.25p 30.95p 30.00p 30.85p 1307144
20/05/2024 28.55p 31.00p 28.25p 30.70p 2956367
17/05/2024 29.50p 29.75p 28.55p 28.80p 2717471
16/05/2024 28.50p 29.20p 27.70p 29.10p 2349249
15/05/2024 28.50p 29.15p 27.85p 28.50p 3183069
14/05/2024 29.50p 29.90p 28.55p 29.15p 2352628
13/05/2024 30.80p 30.90p 28.99p 29.55p 5387084
10/05/2024 31.80p 32.40p 31.00p 31.30p 1818191
09/05/2024 31.35p 32.05p 30.50p 31.85p 2097795
08/05/2024 32.80p 32.80p 30.85p 31.80p 1213056
07/05/2024 33.00p 33.45p 31.20p 31.35p 2668126
03/05/2024 33.80p 33.80p 32.25p 32.65p 1386083
02/05/2024 34.00p 34.00p 31.31p 32.45p 3302685
01/05/2024 36.15p 37.24p 33.00p 33.05p 11543444
30/04/2024 36.40p 38.50p 35.80p 36.10p 2881259
29/04/2024 35.20p 39.50p 33.51p 37.35p 5281028
26/04/2024 34.40p 36.17p 33.80p 35.20p 2227922
25/04/2024 32.75p 33.85p 32.20p 33.60p 1692995
24/04/2024 33.20p 33.83p 32.20p 32.75p 2480228
23/04/2024 32.80p 33.70p 32.15p 33.20p 2860239
22/04/2024 32.40p 33.60p 31.90p 33.20p 2318415
19/04/2024 33.00p 33.00p 30.71p 32.60p 3045423
18/04/2024 32.20p 32.85p 31.06p 32.45p 2814085
17/04/2024 33.30p 33.85p 32.52p 32.80p 2389629
16/04/2024 35.10p 35.10p 33.25p 33.75p 3850826
15/04/2024 35.90p 36.10p 34.30p 34.70p 2092766
12/04/2024 36.70p 37.50p 35.19p 36.15p 2688762
11/04/2024 39.35p 39.70p 35.10p 35.85p 6023984
10/04/2024 40.00p 42.35p 37.20p 39.35p 8072734
09/04/2024 35.20p 45.50p 35.20p 40.75p 22656552
08/04/2024 32.50p 35.40p 31.55p 34.25p 5885090
05/04/2024 31.00p 32.75p 30.64p 32.10p 2907580
04/04/2024 31.60p 32.95p 30.37p 31.00p 3628509
03/04/2024 28.65p 32.60p 28.60p 32.60p 5985286
02/04/2024 26.65p 30.35p 26.65p 28.65p 7817470
28/03/2024 25.50p 27.26p 25.50p 26.60p 3423345
27/03/2024 26.76p 27.00p 26.20p 26.60p 3761513
26/03/2024 26.50p 27.36p 26.40p 27.10p 4142815
25/03/2024 26.80p 27.10p 26.36p 27.00p 3399837
22/03/2024 26.56p 26.80p 26.00p 26.70p 1357289
21/03/2024 26.22p 26.76p 25.60p 26.50p 1393872
20/03/2024 26.60p 26.98p 26.60p 26.40p 1708225
19/03/2024 26.60p 27.48p 26.30p 26.98p 2547103
18/03/2024 28.00p 28.86p 26.26p 27.12p 3974171
15/03/2024 30.00p 30.20p 28.42p 29.04p 2051133
14/03/2024 29.80p 31.34p 29.18p 29.40p 3484533
13/03/2024 28.18p 30.90p 28.18p 30.88p 4860062
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

*Close Price adjusted for both dividends and splits