Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/12/2022 84.50p 86.50p 83.18p 85.15p 1697376
13/12/2022 88.00p 89.15p 84.25p 84.50p 2779441
12/12/2022 85.70p 89.30p 83.05p 87.35p 3144121
09/12/2022 82.20p 86.35p 81.70p 83.00p 3399757
08/12/2022 97.00p 97.95p 82.05p 82.15p 9293741
07/12/2022 78.90p 98.85p 77.00p 97.00p 6535024
06/12/2022 81.00p 81.00p 76.80p 79.20p 4098641
05/12/2022 75.00p 84.50p 75.00p 77.85p 5328495
02/12/2022 75.55p 76.15p 71.85p 73.05p 2594595
01/12/2022 74.00p 78.65p 73.35p 74.75p 8100013
30/11/2022 72.35p 73.45p 71.15p 72.95p 3792274
29/11/2022 71.70p 72.98p 70.60p 71.55p 2589559
28/11/2022 73.20p 73.20p 70.25p 71.90p 2587739
25/11/2022 72.75p 74.90p 71.75p 73.25p 1426606
24/11/2022 71.40p 73.26p 71.30p 72.75p 2945226
23/11/2022 71.75p 72.79p 70.00p 71.30p 1926484
22/11/2022 73.00p 74.10p 71.00p 72.35p 1522335
21/11/2022 71.25p 75.20p 71.25p 72.40p 2607021
18/11/2022 73.70p 74.55p 69.78p 73.55p 7611702
17/11/2022 75.70p 78.79p 71.65p 71.65p 6309841
16/11/2022 72.35p 75.60p 69.40p 74.25p 8778784
15/11/2022 76.85p 81.80p 69.65p 72.00p 10501332
14/11/2022 76.00p 82.25p 67.50p 77.50p 24697724
11/11/2022 86.70p 89.65p 85.70p 88.25p 3898702
10/11/2022 88.15p 92.60p 83.05p 86.90p 10550794
09/11/2022 91.20p 92.45p 86.10p 88.00p 4069925
08/11/2022 94.75p 95.35p 89.80p 90.65p 3964225
07/11/2022 92.00p 94.95p 89.30p 94.50p 2777239
04/11/2022 96.00p 96.95p 90.50p 91.40p 3204961
03/11/2022 91.50p 95.95p 89.90p 95.75p 4674987
02/11/2022 97.30p 99.12p 88.00p 90.50p 3264796
01/11/2022 100.70p 102.34p 97.10p 97.10p 3104771
31/10/2022 98.40p 101.30p 97.46p 100.10p 2142626
28/10/2022 98.20p 100.90p 97.95p 98.00p 2753850
27/10/2022 98.95p 101.30p 97.55p 99.45p 2828827
26/10/2022 97.00p 100.30p 93.85p 99.35p 4122391
25/10/2022 91.00p 97.29p 85.20p 96.50p 7132082
24/10/2022 93.20p 93.20p 90.25p 91.60p 2778342
21/10/2022 94.00p 94.25p 91.00p 92.95p 1840714
20/10/2022 91.00p 95.00p 91.00p 94.00p 1609696
19/10/2022 95.00p 95.90p 89.05p 91.00p 3755587
18/10/2022 96.85p 98.55p 95.00p 95.10p 990477
17/10/2022 97.60p 98.05p 95.15p 96.90p 1626406
14/10/2022 102.00p 102.00p 95.15p 96.15p 2832860
13/10/2022 100.00p 101.61p 97.00p 98.00p 1843154
12/10/2022 99.70p 101.61p 97.60p 99.30p 1474113
11/10/2022 100.70p 103.70p 97.40p 100.10p 2503976
10/10/2022 102.50p 103.70p 99.48p 101.20p 1494907
07/10/2022 103.90p 105.00p 100.90p 102.30p 755590
06/10/2022 104.00p 105.00p 101.10p 102.00p 1592026
05/10/2022 106.00p 109.40p 102.10p 104.00p 1074499
04/10/2022 104.00p 108.00p 103.00p 106.30p 2605611
03/10/2022 101.10p 106.20p 100.60p 104.00p 2296403
30/09/2022 98.90p 105.20p 96.50p 104.10p 2137468
29/09/2022 102.00p 102.00p 94.05p 96.45p 3694961
28/09/2022 97.00p 101.00p 93.17p 100.70p 2559760
27/09/2022 94.80p 101.80p 93.70p 99.60p 2671186
26/09/2022 95.00p 96.45p 90.05p 94.50p 4265054
23/09/2022 105.90p 109.20p 95.28p 96.15p 4998273
22/09/2022 109.10p 110.70p 106.00p 106.60p 1517580
21/09/2022 108.00p 115.60p 107.88p 111.00p 2868386
20/09/2022 114.10p 116.80p 102.69p 107.60p 10525636
16/09/2022 114.10p 124.90p 112.60p 115.00p 5842753
15/09/2022 119.40p 121.03p 113.30p 114.00p 2966409
14/09/2022 116.80p 120.90p 116.80p 118.50p 1030757
13/09/2022 120.00p 123.40p 117.20p 118.60p 1428573
12/09/2022 121.10p 124.90p 120.30p 121.90p 1042498
09/09/2022 119.50p 122.40p 119.00p 121.00p 1132511
08/09/2022 121.90p 123.19p 116.10p 119.60p 1757451
07/09/2022 127.00p 127.10p 121.50p 122.00p 1231798
06/09/2022 125.00p 127.28p 122.10p 125.40p 2662434
05/09/2022 127.30p 130.50p 122.10p 124.40p 1060420
02/09/2022 128.00p 129.90p 124.40p 127.30p 1271289
01/09/2022 130.20p 133.25p 127.50p 128.70p 1287496
31/08/2022 130.60p 136.00p 129.70p 133.70p 1884665
30/08/2022 134.10p 135.03p 127.50p 130.00p 2139136
26/08/2022 135.00p 137.30p 131.00p 132.50p 1218867
25/08/2022 141.50p 142.00p 135.40p 136.00p 2493831
24/08/2022 140.00p 143.90p 137.10p 140.00p 3254530
23/08/2022 135.50p 143.90p 131.75p 140.30p 5553800
22/08/2022 127.10p 130.70p 126.40p 130.00p 1642137
19/08/2022 131.60p 133.90p 125.42p 128.90p 1738975
18/08/2022 129.00p 141.40p 128.00p 130.00p 4323917
17/08/2022 126.50p 129.20p 123.10p 127.20p 1470261
16/08/2022 125.00p 127.00p 121.10p 126.20p 1652133
15/08/2022 128.00p 130.72p 125.00p 125.60p 1881620
12/08/2022 130.00p 130.69p 126.90p 130.00p 1694307
11/08/2022 128.10p 133.80p 127.30p 129.60p 2937609
10/08/2022 127.50p 128.40p 124.20p 127.80p 2027546
09/08/2022 125.40p 130.50p 124.10p 127.90p 2388953
08/08/2022 119.00p 129.00p 117.83p 126.10p 2229529
05/08/2022 117.20p 119.20p 112.40p 117.50p 1076957
04/08/2022 118.30p 118.70p 113.70p 116.20p 1058582
03/08/2022 116.60p 121.25p 116.50p 118.70p 2010344
02/08/2022 115.00p 115.10p 110.00p 115.10p 1555934
01/08/2022 117.10p 126.89p 110.80p 112.00p 5490472
29/07/2022 106.00p 132.90p 106.00p 117.00p 12474790
28/07/2022 96.75p 102.40p 96.75p 102.40p 2491838
27/07/2022 97.90p 98.80p 95.40p 98.00p 1084313
26/07/2022 97.65p 99.00p 95.75p 97.05p 1041859
25/07/2022 95.85p 97.05p 94.35p 97.00p 1014477
22/07/2022 97.00p 98.35p 94.50p 95.75p 1396707
21/07/2022 96.70p 98.95p 95.00p 97.80p 1546805
20/07/2022 95.40p 97.40p 94.00p 96.70p 1419080
19/07/2022 94.00p 98.81p 91.95p 95.70p 2205744
18/07/2022 94.65p 96.40p 87.73p 95.00p 2936950
15/07/2022 83.50p 89.40p 83.50p 87.70p 3339286
14/07/2022 86.90p 88.44p 83.00p 83.30p 4074037
13/07/2022 88.20p 88.80p 84.78p 88.40p 1945676
12/07/2022 89.35p 90.00p 86.50p 88.90p 2201428
11/07/2022 92.50p 92.95p 86.85p 88.60p 2015183
08/07/2022 91.60p 94.00p 89.25p 93.75p 1643600
07/07/2022 84.55p 92.00p 83.37p 91.30p 3129198
06/07/2022 88.30p 91.18p 82.88p 84.50p 1884480
05/07/2022 92.15p 93.35p 85.80p 87.05p 1552097
04/07/2022 90.15p 93.65p 87.35p 92.45p 823720
01/07/2022 89.85p 91.80p 88.15p 89.35p 1999957
30/06/2022 95.65p 95.65p 87.60p 89.40p 2722036
29/06/2022 95.50p 99.60p 95.47p 96.35p 2810218
28/06/2022 93.00p 99.50p 93.00p 96.10p 2338207
27/06/2022 97.00p 97.25p 91.20p 94.10p 2884907
24/06/2022 87.00p 94.35p 86.20p 93.50p 4887053
23/06/2022 88.00p 89.20p 85.00p 86.05p 2277261
22/06/2022 89.50p 90.30p 85.25p 87.30p 3570648
21/06/2022 90.00p 94.95p 89.00p 92.50p 3288785
20/06/2022 87.15p 89.80p 86.85p 88.85p 2682078
17/06/2022 88.75p 91.15p 86.90p 88.60p 3357855
16/06/2022 92.65p 95.65p 87.00p 88.10p 2309503
15/06/2022 92.50p 93.44p 88.95p 91.90p 4536659
14/06/2022 91.95p 99.15p 91.75p 92.40p 6044186
13/06/2022 96.30p 97.20p 89.00p 90.55p 6063808
10/06/2022 100.00p 103.27p 97.40p 98.10p 3584550
09/06/2022 103.00p 103.00p 98.30p 98.80p 2940502
08/06/2022 100.20p 103.00p 99.00p 103.00p 2767240
07/06/2022 100.20p 102.00p 97.05p 100.20p 3206637
06/06/2022 101.00p 107.60p 98.75p 102.00p 3994686
01/06/2022 101.90p 102.70p 98.80p 100.30p 2027484
31/05/2022 105.00p 105.00p 98.90p 100.60p 10394680
27/05/2022 100.90p 102.50p 98.32p 101.50p 2956106
26/05/2022 102.20p 103.30p 98.10p 101.00p 5411993
25/05/2022 103.30p 104.60p 98.12p 102.60p 4366728
24/05/2022 105.00p 108.30p 103.40p 103.40p 2374739
23/05/2022 105.30p 109.80p 104.00p 105.70p 2850731
20/05/2022 111.00p 113.10p 104.00p 105.00p 4977727
19/05/2022 110.90p 111.80p 96.39p 110.00p 9373527
18/05/2022 125.40p 128.47p 108.00p 113.00p 10296327
17/05/2022 135.40p 137.00p 125.70p 127.00p 5615923
16/05/2022 129.80p 136.46p 129.10p 133.50p 7609811
13/05/2022 118.80p 131.90p 118.60p 130.00p 8698809
12/05/2022 124.90p 124.90p 117.50p 118.80p 6795854
11/05/2022 121.40p 128.00p 118.80p 127.50p 4275979
10/05/2022 122.60p 124.20p 121.00p 123.00p 5511770
09/05/2022 129.50p 130.70p 123.20p 123.60p 6406715
06/05/2022 129.90p 131.90p 127.11p 129.40p 2982868
05/05/2022 131.00p 132.63p 128.40p 129.50p 3124527
04/05/2022 131.60p 131.85p 126.20p 127.10p 2921695
03/05/2022 123.00p 134.60p 120.00p 131.60p 5448692
29/04/2022 129.00p 131.00p 121.80p 123.20p 4286988
28/04/2022 140.00p 141.30p 125.30p 125.80p 7113409
27/04/2022 141.00p 143.09p 135.88p 139.50p 8808438
26/04/2022 144.00p 144.00p 136.60p 138.90p 4700704
25/04/2022 146.50p 150.00p 135.40p 142.00p 10685659
22/04/2022 141.50p 144.10p 138.20p 141.60p 3844256
21/04/2022 147.20p 148.40p 140.76p 142.10p 5007133
20/04/2022 145.00p 149.10p 143.00p 146.70p 3842092
19/04/2022 145.00p 151.70p 141.00p 148.00p 5709689
14/04/2022 147.80p 151.20p 144.10p 145.10p 4818638
13/04/2022 149.20p 152.70p 145.80p 146.80p 4876793
12/04/2022 145.90p 153.20p 145.10p 149.50p 5480726
11/04/2022 138.20p 147.80p 137.10p 145.50p 8188350
08/04/2022 135.40p 141.82p 134.60p 138.00p 3922113
07/04/2022 134.30p 141.00p 132.00p 135.40p 5345994
06/04/2022 130.00p 138.70p 128.60p 134.40p 7624711
05/04/2022 124.90p 134.90p 124.00p 130.00p 6095249
04/04/2022 123.70p 132.30p 122.80p 124.70p 5315992
01/04/2022 117.80p 125.60p 111.00p 123.70p 7795796
31/03/2022 114.00p 121.00p 108.00p 117.60p 6370500
30/03/2022 121.00p 124.00p 116.60p 118.00p 4147149
29/03/2022 118.00p 122.40p 107.20p 122.00p 10064684
28/03/2022 128.20p 129.93p 116.80p 120.60p 6562663
25/03/2022 135.80p 135.80p 123.40p 128.00p 7951678
24/03/2022 127.40p 141.34p 127.40p 135.00p 21748078
23/03/2022 127.00p 128.40p 122.20p 124.00p 4647840
22/03/2022 128.20p 131.00p 125.46p 129.00p 2796850
21/03/2022 121.40p 129.72p 118.41p 127.00p 3273729
18/03/2022 119.00p 121.20p 115.00p 119.00p 1877707
17/03/2022 109.40p 122.00p 106.60p 118.80p 6982042
16/03/2022 110.60p 111.62p 105.20p 109.20p 3500766
15/03/2022 110.00p 111.80p 104.60p 108.80p 3918261
14/03/2022 119.00p 119.20p 111.20p 112.00p 4443515
11/03/2022 114.20p 123.40p 114.00p 119.80p 3719042
10/03/2022 116.00p 119.40p 110.80p 113.80p 4664535
09/03/2022 124.40p 124.40p 114.00p 119.20p 3777614
08/03/2022 121.00p 122.20p 115.60p 121.20p 3624035
07/03/2022 120.00p 125.55p 112.15p 123.00p 6553896
04/03/2022 122.20p 124.04p 104.40p 120.60p 14963841
03/03/2022 137.20p 146.86p 133.07p 134.60p 5308927
02/03/2022 140.00p 141.80p 136.49p 137.20p 4897134
01/03/2022 141.20p 142.00p 133.00p 140.60p 3223479
28/02/2022 127.40p 142.20p 124.37p 142.00p 5903958

*Close Price adjusted for both dividends and splits