Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/03/2020 9.50p 12.49p 9.50p 11.69p 4335998
23/03/2020 8.22p 9.44p 7.40p 9.25p 3633939
20/03/2020 9.29p 9.69p 8.31p 8.87p 2105888
19/03/2020 7.53p 9.16p 7.12p 9.01p 1142177
18/03/2020 7.83p 8.35p 7.13p 7.15p 1474204
17/03/2020 9.11p 9.84p 6.52p 8.40p 6744877
16/03/2020 10.24p 11.45p 9.00p 9.00p 3188687
13/03/2020 10.60p 11.60p 10.58p 11.00p 2024729
12/03/2020 11.50p 11.50p 10.58p 11.25p 2626954
11/03/2020 12.26p 12.26p 11.50p 11.63p 1168910
10/03/2020 11.00p 12.00p 10.52p 11.88p 2791814
09/03/2020 11.50p 11.90p 9.99p 10.00p 2219069
06/03/2020 13.88p 13.93p 12.20p 12.73p 1124784
05/03/2020 14.52p 14.86p 13.80p 14.01p 569938
04/03/2020 14.06p 15.02p 13.74p 14.77p 3871152
03/03/2020 15.00p 15.16p 14.08p 14.20p 3311206
02/03/2020 13.40p 14.99p 13.00p 14.75p 2959078
28/02/2020 15.02p 15.02p 11.77p 11.95p 4114536
27/02/2020 17.98p 20.95p 14.75p 15.00p 11491555
26/02/2020 17.00p 16.50p 16.50p 16.50p 0
25/02/2020 17.00p 16.50p 16.50p 16.50p 0
24/02/2020 17.00p 16.50p 16.50p 16.50p 0
21/02/2020 17.00p 16.50p 16.50p 16.50p 0
20/02/2020 17.00p 16.50p 16.50p 16.50p 0
19/02/2020 17.00p 16.50p 16.50p 16.50p 0
18/02/2020 17.00p 16.50p 16.50p 16.50p 0
17/02/2020 17.00p 16.50p 16.50p 16.50p 0
14/02/2020 17.00p 16.50p 16.50p 16.50p 0
13/02/2020 17.00p 16.50p 16.50p 16.50p 0
12/02/2020 17.00p 16.50p 16.50p 16.50p 0
11/02/2020 17.00p 16.50p 16.50p 16.50p 0
10/02/2020 17.00p 16.50p 16.50p 16.50p 0
07/02/2020 17.00p 16.50p 16.50p 16.50p 0
06/02/2020 17.00p 16.50p 16.50p 16.50p 0
05/02/2020 17.00p 16.50p 16.50p 16.50p 0
04/02/2020 17.00p 16.50p 16.50p 16.50p 0
03/02/2020 17.00p 16.50p 16.50p 16.50p 0
31/01/2020 17.00p 16.50p 16.50p 16.50p 0
30/01/2020 17.00p 16.50p 16.50p 16.50p 0
29/01/2020 17.00p 16.50p 16.50p 16.50p 0
28/01/2020 17.00p 16.50p 16.50p 16.50p 0
27/01/2020 17.00p 16.50p 16.50p 16.50p 0
24/01/2020 17.00p 16.50p 16.50p 16.50p 0
23/01/2020 17.00p 16.50p 16.50p 16.50p 0
22/01/2020 17.00p 16.50p 16.50p 16.50p 0
21/01/2020 17.00p 16.50p 16.50p 16.50p 0
20/01/2020 17.00p 16.50p 16.50p 16.50p 0
17/01/2020 17.00p 16.50p 16.50p 16.50p 0
16/01/2020 17.00p 16.50p 16.50p 16.50p 0
15/01/2020 17.00p 16.50p 16.50p 16.50p 0
14/01/2020 17.00p 16.50p 16.50p 16.50p 0
13/01/2020 17.00p 16.50p 16.50p 16.50p 0
10/01/2020 17.00p 16.50p 16.50p 16.50p 0
09/01/2020 17.00p 16.50p 16.50p 16.50p 0
08/01/2020 17.00p 16.50p 16.50p 16.50p 0
07/01/2020 17.00p 16.50p 16.50p 16.50p 0
06/01/2020 17.00p 16.50p 16.50p 16.50p 0
03/01/2020 17.00p 16.50p 16.50p 16.50p 0
02/01/2020 17.00p 16.50p 16.50p 16.50p 0
31/12/2019 17.00p 17.00p 16.28p 16.50p 1039639
30/12/2019 15.78p 17.42p 15.68p 17.00p 1204590
27/12/2019 15.50p 15.99p 15.36p 15.72p 1105563
24/12/2019 15.50p 15.72p 15.16p 15.50p 264722
23/12/2019 15.80p 15.80p 15.50p 15.50p 245075
20/12/2019 14.96p 15.75p 14.73p 15.71p 2422769
19/12/2019 15.00p 15.54p 14.77p 15.08p 886198
18/12/2019 14.92p 15.30p 14.80p 15.00p 1079633
17/12/2019 15.54p 15.60p 14.68p 15.00p 2088053
16/12/2019 15.50p 15.82p 15.34p 15.55p 944620
13/12/2019 15.80p 16.00p 15.22p 16.00p 1351701
12/12/2019 15.34p 16.00p 15.29p 15.40p 4772159
11/12/2019 15.00p 15.24p 14.68p 14.72p 1221857
10/12/2019 15.10p 15.21p 14.70p 14.98p 1042008
09/12/2019 15.58p 15.61p 15.20p 15.45p 356567
06/12/2019 15.68p 15.70p 15.25p 15.60p 217609
05/12/2019 15.80p 15.80p 15.37p 15.50p 2026000
04/12/2019 15.50p 15.80p 15.29p 15.53p 550012
03/12/2019 15.76p 15.84p 15.25p 15.45p 1368239
02/12/2019 16.00p 16.10p 15.50p 15.70p 2067389
29/11/2019 16.00p 16.60p 15.80p 16.50p 652672
28/11/2019 16.02p 16.18p 15.67p 16.10p 783139
27/11/2019 15.50p 16.45p 15.50p 16.20p 608063
26/11/2019 16.14p 16.42p 15.70p 16.00p 621586
25/11/2019 17.00p 17.13p 16.20p 16.20p 386383
22/11/2019 17.02p 17.18p 16.86p 17.09p 1256819
21/11/2019 16.02p 17.20p 16.02p 17.20p 3410753
20/11/2019 15.76p 16.20p 15.74p 16.15p 1481342
19/11/2019 15.76p 16.07p 15.74p 15.74p 829299
18/11/2019 15.50p 16.34p 15.00p 15.86p 14388424
15/11/2019 15.10p 16.50p 15.10p 16.50p 260340
14/11/2019 15.00p 16.00p 15.00p 15.70p 169303
13/11/2019 15.32p 15.42p 15.00p 15.14p 587204
12/11/2019 14.74p 15.36p 14.74p 15.06p 31195
11/11/2019 15.00p 15.38p 14.60p 14.80p 603624
08/11/2019 15.30p 15.60p 15.01p 15.41p 1702877
07/11/2019 15.52p 15.90p 14.99p 15.32p 851575
06/11/2019 15.50p 16.41p 14.72p 15.25p 661822
05/11/2019 15.70p 15.70p 14.52p 15.14p 853626
04/11/2019 16.06p 16.12p 15.50p 15.52p 445737
01/11/2019 16.66p 16.85p 16.11p 16.46p 406837
31/10/2019 16.02p 16.50p 16.02p 16.25p 103892
30/10/2019 16.02p 16.60p 16.02p 16.26p 67953
29/10/2019 16.54p 16.93p 16.02p 16.46p 219887
28/10/2019 17.18p 17.18p 16.75p 16.90p 42795
25/10/2019 16.60p 17.04p 16.60p 17.00p 93315
24/10/2019 16.90p 17.20p 16.60p 17.00p 602607
23/10/2019 16.76p 17.62p 16.76p 17.42p 135583
22/10/2019 17.40p 17.50p 16.72p 17.20p 745429
21/10/2019 17.38p 17.78p 17.38p 17.60p 63854
18/10/2019 17.70p 18.40p 17.70p 17.90p 77066
17/10/2019 17.40p 18.33p 17.22p 17.62p 1152865
16/10/2019 16.56p 17.00p 16.54p 17.00p 164462
15/10/2019 17.80p 17.80p 16.70p 16.70p 655986
14/10/2019 17.50p 18.08p 17.30p 17.65p 111520
11/10/2019 17.80p 18.48p 17.52p 17.99p 218577
10/10/2019 17.50p 18.48p 17.30p 17.52p 447368
09/10/2019 16.64p 17.55p 16.64p 17.50p 949097
08/10/2019 16.72p 16.98p 16.10p 16.65p 1172676
07/10/2019 16.40p 16.98p 16.30p 16.64p 94832
04/10/2019 16.30p 16.84p 16.20p 16.20p 460007
03/10/2019 16.68p 16.75p 16.25p 16.65p 463885
02/10/2019 16.26p 16.68p 16.10p 16.50p 1364750
01/10/2019 16.10p 16.34p 16.00p 16.00p 423607
30/09/2019 16.04p 16.30p 15.80p 16.03p 306543
27/09/2019 16.86p 17.68p 15.85p 15.85p 802061
26/09/2019 17.00p 17.26p 16.00p 16.90p 5091052
25/09/2019 17.76p 17.76p 16.65p 17.28p 429230
24/09/2019 16.82p 18.00p 16.62p 18.00p 1757029
23/09/2019 16.70p 17.48p 16.60p 17.00p 476150
20/09/2019 17.00p 17.48p 16.60p 17.06p 186681
19/09/2019 17.10p 17.24p 16.73p 16.80p 965238
18/09/2019 17.28p 18.00p 17.24p 17.57p 404218
17/09/2019 17.14p 17.55p 17.10p 17.38p 313682
16/09/2019 17.46p 18.14p 17.30p 17.65p 205403
13/09/2019 17.12p 17.64p 17.10p 17.55p 107954
12/09/2019 17.40p 17.76p 17.02p 17.70p 688702
11/09/2019 17.50p 17.98p 17.22p 17.63p 204595
10/09/2019 17.66p 17.98p 17.00p 17.63p 499099
09/09/2019 17.52p 17.90p 17.52p 17.82p 90975
06/09/2019 18.00p 18.00p 17.71p 17.95p 156794
05/09/2019 18.00p 18.09p 17.87p 17.98p 405695
04/09/2019 18.28p 18.43p 17.90p 17.99p 143924
03/09/2019 18.18p 18.66p 17.87p 18.26p 482796
02/09/2019 17.92p 18.22p 17.90p 18.22p 28347
30/08/2019 17.74p 18.25p 17.72p 17.90p 571559
29/08/2019 17.76p 18.38p 17.61p 18.11p 144728
28/08/2019 18.26p 18.51p 17.50p 17.87p 746971
27/08/2019 18.42p 19.30p 18.29p 18.63p 697577
23/08/2019 18.42p 18.79p 18.32p 18.51p 369431
22/08/2019 18.46p 19.42p 18.08p 18.70p 1447302
21/08/2019 17.94p 18.37p 17.82p 18.00p 175813
20/08/2019 17.82p 18.44p 17.82p 18.27p 59244
19/08/2019 17.78p 18.44p 17.78p 18.26p 196377
16/08/2019 18.02p 18.19p 17.52p 17.52p 1145143
15/08/2019 18.60p 18.90p 18.00p 18.00p 646626
14/08/2019 19.30p 19.30p 18.70p 19.00p 1122559
13/08/2019 19.74p 19.76p 19.02p 19.25p 940910
12/08/2019 20.20p 20.20p 19.12p 19.45p 873651
09/08/2019 18.40p 19.98p 18.40p 19.65p 2175659
08/08/2019 18.22p 18.70p 18.22p 18.61p 217967
07/08/2019 19.00p 19.00p 18.25p 18.50p 431564
06/08/2019 18.50p 18.98p 18.44p 18.84p 876819
05/08/2019 18.50p 18.76p 18.22p 18.40p 810350
02/08/2019 18.50p 18.80p 18.00p 18.24p 426305
01/08/2019 18.78p 18.78p 18.22p 18.46p 479697
31/07/2019 18.02p 19.02p 18.02p 18.68p 2652619
30/07/2019 18.60p 18.60p 18.14p 18.21p 314168
29/07/2019 19.00p 19.00p 18.29p 18.50p 647141
26/07/2019 18.32p 19.48p 18.22p 18.90p 805207
25/07/2019 18.52p 18.90p 18.25p 18.30p 791377
24/07/2019 18.50p 18.68p 18.35p 18.51p 1267854
23/07/2019 18.42p 18.48p 18.00p 18.35p 16297338
22/07/2019 18.58p 18.64p 18.10p 18.25p 858380
19/07/2019 18.76p 19.30p 18.30p 18.58p 2100672
18/07/2019 18.98p 19.18p 18.39p 18.39p 831186
17/07/2019 19.18p 19.18p 18.62p 19.10p 167095
16/07/2019 18.90p 19.24p 18.66p 18.86p 186469
15/07/2019 18.52p 19.14p 18.30p 18.97p 742225
12/07/2019 19.98p 20.00p 18.50p 18.50p 1035524
11/07/2019 19.02p 19.58p 18.62p 18.95p 441049
10/07/2019 19.11p 19.35p 19.03p 19.35p 5267
09/07/2019 19.50p 19.62p 18.72p 19.31p 1246079
08/07/2019 20.60p 20.61p 19.33p 19.59p 1552048
05/07/2019 20.85p 21.45p 20.59p 20.77p 389341
04/07/2019 20.62p 21.06p 20.62p 21.03p 169514
03/07/2019 20.80p 21.05p 20.61p 20.77p 1052337
02/07/2019 20.50p 21.50p 20.50p 20.95p 585779
01/07/2019 21.40p 21.40p 20.50p 20.63p 413650
28/06/2019 20.10p 22.00p 20.10p 21.25p 1014602
27/06/2019 20.95p 20.95p 20.05p 20.75p 588776
26/06/2019 20.75p 21.95p 20.40p 20.55p 463025
25/06/2019 20.30p 21.75p 20.28p 21.03p 424622
24/06/2019 21.95p 21.95p 20.32p 20.60p 165786
21/06/2019 20.30p 20.95p 20.00p 20.25p 556876
20/06/2019 21.00p 21.21p 20.25p 20.42p 796179
19/06/2019 20.40p 20.76p 20.10p 20.33p 222978
18/06/2019 20.45p 20.60p 19.59p 20.13p 1109845
17/06/2019 20.55p 21.45p 20.40p 20.40p 1206785
14/06/2019 21.00p 21.33p 20.05p 21.33p 433807
13/06/2019 21.45p 21.70p 20.35p 20.80p 574233

*Close Price adjusted for both dividends and splits