Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
31/05/2023 18.18p 18.92p 15.51p 15.74p 39022676
30/05/2023 16.63p 18.28p 16.40p 18.27p 10583942
26/05/2023 17.20p 17.44p 16.51p 16.66p 4952636
25/05/2023 18.60p 18.65p 16.67p 17.38p 7982644
24/05/2023 20.40p 20.48p 18.00p 18.32p 7644927
23/05/2023 17.00p 20.66p 16.29p 20.48p 13342899
22/05/2023 17.15p 17.50p 16.80p 16.86p 11762733
19/05/2023 17.29p 17.52p 17.00p 17.00p 3646942
18/05/2023 17.20p 17.60p 17.05p 17.23p 7333619
17/05/2023 18.50p 18.61p 16.85p 17.22p 27713244
16/05/2023 17.50p 18.89p 16.50p 18.20p 4969741
15/05/2023 17.36p 18.00p 16.62p 17.11p 3463909
12/05/2023 18.80p 19.16p 17.20p 17.82p 6845518
11/05/2023 19.80p 19.80p 18.56p 18.67p 2703706
10/05/2023 20.00p 20.44p 19.58p 19.86p 1973727
09/05/2023 19.66p 20.50p 19.01p 20.42p 1800035
05/05/2023 19.77p 19.77p 18.74p 19.50p 1532986
04/05/2023 18.95p 19.76p 18.95p 19.46p 1913226
03/05/2023 19.04p 19.42p 18.67p 19.28p 1551399
02/05/2023 18.70p 19.94p 18.68p 19.36p 2951916
28/04/2023 18.76p 19.33p 18.16p 18.67p 1208163
27/04/2023 18.71p 19.18p 18.42p 18.96p 2236709
26/04/2023 19.02p 19.99p 18.51p 18.76p 1838057
25/04/2023 18.54p 19.78p 18.30p 19.41p 2858644
24/04/2023 20.00p 20.20p 18.06p 18.91p 6463929
21/04/2023 20.58p 20.89p 20.00p 20.32p 2594551
20/04/2023 20.00p 21.40p 20.00p 21.00p 1764510
19/04/2023 21.00p 21.70p 20.46p 20.76p 2337886
18/04/2023 23.00p 23.16p 21.02p 21.36p 4254757
17/04/2023 22.64p 23.90p 21.86p 23.06p 1843568
14/04/2023 23.80p 23.86p 22.32p 22.64p 3531672
13/04/2023 23.50p 24.39p 23.04p 23.94p 1776224
12/04/2023 22.70p 23.96p 22.70p 23.96p 2024115
11/04/2023 23.22p 24.00p 22.94p 23.60p 1501020
06/04/2023 22.60p 24.88p 22.00p 24.10p 3191884
05/04/2023 23.50p 23.92p 21.60p 22.66p 3007450
04/04/2023 26.18p 26.40p 23.32p 23.58p 3007299
03/04/2023 23.60p 26.50p 23.16p 26.44p 3641694
31/03/2023 23.30p 24.34p 22.66p 23.64p 2127775
30/03/2023 23.30p 24.74p 23.30p 23.52p 2459144
29/03/2023 24.00p 24.52p 23.18p 23.76p 1981612
28/03/2023 24.90p 25.82p 23.80p 24.38p 1134643
27/03/2023 24.10p 26.00p 24.10p 24.90p 988281
24/03/2023 26.50p 26.76p 23.96p 24.90p 2760673
23/03/2023 24.58p 26.74p 24.34p 26.20p 1405143
22/03/2023 25.50p 25.96p 23.84p 24.90p 1878598
21/03/2023 25.36p 27.31p 25.02p 25.66p 2447876
20/03/2023 24.88p 25.72p 23.30p 24.90p 2834082
17/03/2023 25.12p 27.00p 24.18p 25.80p 3722732
16/03/2023 23.90p 25.12p 23.14p 25.00p 3020216
15/03/2023 26.28p 27.06p 23.50p 24.04p 4470038
14/03/2023 26.72p 26.96p 23.80p 26.60p 6578197
13/03/2023 28.00p 29.02p 26.12p 26.72p 2400768
10/03/2023 27.50p 29.10p 26.10p 27.76p 4096060
09/03/2023 29.20p 32.50p 28.14p 28.84p 10777579
08/03/2023 24.20p 29.33p 24.08p 29.22p 12925046
07/03/2023 29.86p 29.90p 22.80p 23.58p 26152516
06/03/2023 34.00p 34.98p 24.20p 30.00p 35904320
03/03/2023 50.15p 53.00p 50.15p 53.00p 1391465
02/03/2023 54.20p 54.41p 50.25p 51.30p 3392062
01/03/2023 56.25p 56.71p 54.15p 55.15p 1370924
28/02/2023 57.00p 57.28p 53.44p 57.10p 1286133
27/02/2023 54.75p 55.64p 53.49p 55.35p 1627643
24/02/2023 52.30p 55.50p 52.29p 54.40p 1809301
23/02/2023 51.85p 53.95p 51.35p 52.20p 863773
22/02/2023 52.80p 54.00p 51.20p 52.00p 928991
21/02/2023 51.50p 54.20p 49.58p 54.20p 4087974
20/02/2023 51.05p 53.74p 48.68p 49.50p 3088408
17/02/2023 54.25p 54.71p 51.45p 53.70p 1560785
16/02/2023 57.20p 60.67p 53.35p 54.45p 3363301
15/02/2023 58.40p 58.65p 52.70p 53.80p 2106849
14/02/2023 59.95p 61.00p 58.85p 58.85p 1749100
13/02/2023 57.00p 60.70p 55.35p 59.40p 1815403
10/02/2023 53.10p 58.00p 53.10p 56.90p 2050887
09/02/2023 58.00p 58.00p 52.30p 53.00p 1527982
08/02/2023 52.00p 57.70p 52.00p 57.20p 1980682
07/02/2023 51.00p 55.95p 49.70p 54.30p 2198168
06/02/2023 55.45p 55.45p 51.00p 52.00p 1151613
03/02/2023 55.00p 55.05p 51.65p 53.25p 1653318
02/02/2023 50.25p 58.00p 50.25p 54.25p 2780282
01/02/2023 49.96p 52.10p 49.26p 51.45p 1812589
31/01/2023 50.50p 50.85p 48.34p 50.15p 1455483
30/01/2023 47.28p 50.80p 47.06p 50.35p 1177226
27/01/2023 47.40p 48.80p 46.02p 48.46p 1018808
26/01/2023 48.00p 49.56p 46.48p 47.50p 1575549
25/01/2023 52.40p 54.05p 46.04p 47.76p 4671509
24/01/2023 48.90p 62.05p 47.14p 52.30p 6927457
23/01/2023 46.00p 49.00p 45.80p 48.90p 1804314
20/01/2023 44.62p 46.86p 44.62p 46.50p 835920
19/01/2023 47.00p 47.46p 44.54p 44.58p 1452749
18/01/2023 46.46p 48.00p 45.90p 47.64p 1592312
17/01/2023 45.20p 46.98p 44.55p 46.56p 1986241
16/01/2023 48.00p 48.00p 45.48p 45.48p 1510564
13/01/2023 45.00p 47.64p 44.54p 47.64p 2753137
12/01/2023 43.74p 45.54p 41.60p 45.32p 3093408
11/01/2023 46.00p 46.00p 43.04p 43.96p 2555552
10/01/2023 43.00p 46.25p 42.70p 46.06p 2989928
09/01/2023 42.94p 44.72p 42.02p 43.00p 2423025
06/01/2023 42.58p 43.98p 39.40p 43.56p 4201189
05/01/2023 47.00p 47.66p 41.54p 43.40p 5454215
04/01/2023 41.00p 46.72p 38.50p 45.86p 7199452
03/01/2023 44.00p 54.55p 38.49p 40.40p 19935224
30/12/2022 78.40p 80.00p 37.00p 42.52p 32713342
29/12/2022 83.85p 85.45p 80.30p 82.25p 1500872
28/12/2022 89.60p 89.60p 81.10p 86.00p 1984616
23/12/2022 87.20p 90.34p 84.43p 88.00p 942236
22/12/2022 84.70p 88.35p 83.10p 85.75p 2067474
21/12/2022 83.85p 85.37p 82.50p 84.80p 1446108
20/12/2022 80.75p 84.32p 80.75p 83.00p 2101189
19/12/2022 81.00p 85.10p 80.70p 84.50p 2383301
16/12/2022 82.00p 82.60p 77.50p 80.65p 2455824
15/12/2022 84.00p 85.32p 80.75p 81.35p 3098402

*Close Price adjusted for both dividends and splits