Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/08/2020 19.55p 20.80p 19.55p 20.55p 1474711
03/08/2020 20.20p 21.90p 19.43p 20.15p 1286217
31/07/2020 19.55p 21.50p 19.33p 21.15p 2718740
30/07/2020 21.50p 21.94p 19.63p 20.15p 1815873
29/07/2020 22.50p 22.84p 21.60p 21.60p 729004
28/07/2020 24.00p 24.45p 21.70p 22.35p 1134847
24/07/2020 23.00p 23.80p 22.60p 23.40p 2578828
23/07/2020 19.95p 23.45p 19.95p 22.65p 3682136
22/07/2020 19.50p 20.20p 19.00p 19.00p 3332570
21/07/2020 18.10p 19.50p 17.85p 19.28p 2967615
20/07/2020 17.75p 18.40p 17.11p 18.20p 1730578
17/07/2020 17.00p 17.95p 17.00p 17.55p 396912
16/07/2020 17.25p 18.00p 17.00p 17.00p 473269
15/07/2020 17.45p 17.55p 16.06p 17.55p 496541
14/07/2020 16.50p 17.14p 16.50p 16.88p 1016434
13/07/2020 17.25p 17.67p 16.50p 16.80p 794358
10/07/2020 16.55p 16.95p 16.33p 16.73p 306154
09/07/2020 16.50p 17.38p 16.05p 17.13p 1449374
08/07/2020 15.25p 16.23p 15.05p 16.23p 1904541
07/07/2020 14.65p 15.81p 14.59p 15.05p 1935790
06/07/2020 13.80p 14.60p 13.10p 14.60p 701161
03/07/2020 13.05p 13.62p 12.63p 13.35p 1213306
02/07/2020 13.30p 13.50p 12.66p 13.50p 947987
29/06/2020 13.90p 14.33p 13.80p 13.80p 136630
26/06/2020 13.90p 14.95p 13.65p 14.33p 350880
25/06/2020 14.55p 15.19p 13.50p 13.78p 881596
24/06/2020 15.20p 15.92p 14.71p 14.93p 385930
23/06/2020 15.50p 15.80p 15.10p 15.35p 233454
19/06/2020 15.45p 15.92p 15.22p 15.67p 1351455
18/06/2020 15.00p 15.45p 14.77p 14.78p 840439
17/06/2020 15.20p 16.15p 14.70p 14.90p 328847
16/06/2020 15.50p 15.55p 14.61p 15.28p 1797973
15/06/2020 15.50p 15.80p 14.85p 15.05p 1265042
12/06/2020 15.70p 16.40p 15.24p 15.90p 1337181
11/06/2020 17.40p 17.40p 14.45p 15.78p 2144325
10/06/2020 16.90p 17.44p 16.50p 17.08p 1116270
09/06/2020 17.50p 17.64p 17.07p 17.50p 659578
08/06/2020 17.00p 17.50p 17.00p 17.15p 577134
05/06/2020 16.60p 17.45p 16.58p 17.00p 1985305
04/06/2020 17.35p 17.38p 16.61p 17.17p 650723
03/06/2020 17.00p 17.31p 16.37p 16.78p 1285841
02/06/2020 15.80p 17.00p 15.80p 16.53p 1159562
01/06/2020 15.90p 16.46p 15.60p 15.95p 838475
01/06/2020 15.90p 16.46p 15.60p 15.95p 838475
01/06/2020 15.90p 16.46p 15.60p 15.95p 838475
01/06/2020 15.90p 16.46p 15.60p 15.95p 838475
27/05/2020 16.50p 16.89p 15.84p 16.40p 1767695
26/05/2020 15.95p 17.45p 15.40p 17.45p 1749313
22/05/2020 14.80p 15.63p 15.06p 15.58p 641120
21/05/2020 14.80p 15.63p 14.61p 15.63p 1501222
20/05/2020 14.75p 15.25p 14.15p 14.85p 1320310
19/05/2020 13.00p 15.15p 12.90p 15.15p 1916673
18/05/2020 13.10p 13.40p 12.60p 13.25p 735825
15/05/2020 12.50p 13.50p 12.35p 13.50p 1759791
14/05/2020 12.95p 12.98p 12.38p 12.38p 1113991
13/05/2020 13.10p 13.45p 12.50p 12.70p 624026
12/05/2020 13.35p 13.49p 12.60p 13.30p 811266
11/05/2020 13.50p 13.60p 13.09p 13.43p 422846
07/05/2020 13.30p 13.70p 13.23p 13.58p 572893
06/05/2020 13.95p 13.95p 13.35p 13.35p 813212
05/05/2020 13.85p 13.90p 13.64p 13.68p 435540
04/05/2020 14.45p 14.45p 13.61p 13.70p 413435
01/05/2020 14.05p 14.55p 13.50p 13.82p 1498696
30/04/2020 14.25p 14.86p 13.75p 13.75p 829580
29/04/2020 14.40p 14.70p 13.81p 14.68p 880951
28/04/2020 14.00p 14.90p 13.65p 14.60p 477598
27/04/2020 14.35p 14.76p 13.63p 14.08p 803643
24/04/2020 14.20p 15.00p 13.60p 14.68p 943039
23/04/2020 14.00p 14.60p 13.75p 14.25p 815295
22/04/2020 14.55p 14.55p 13.55p 13.75p 1022678
21/04/2020 16.00p 16.00p 13.63p 14.85p 2700071
20/04/2020 17.45p 17.45p 16.35p 16.55p 778684
17/04/2020 17.45p 17.70p 16.60p 16.93p 1402754
16/04/2020 17.50p 17.50p 16.61p 17.23p 404845
15/04/2020 19.00p 19.00p 17.50p 17.90p 1734455
14/04/2020 15.70p 20.80p 15.70p 19.72p 7732806
09/04/2020 13.00p 15.35p 12.81p 14.50p 3318120
08/04/2020 13.35p 13.35p 12.40p 13.05p 927960
07/04/2020 11.80p 13.22p 11.75p 12.63p 1486093
06/04/2020 12.50p 12.95p 11.98p 12.15p 2202810
03/04/2020 13.05p 13.05p 12.02p 12.28p 2586393
02/04/2020 12.00p 14.00p 12.00p 13.60p 1354223
01/04/2020 13.00p 13.00p 11.67p 12.15p 1016064
31/03/2020 11.48p 13.32p 11.48p 13.00p 1991805
30/03/2020 11.52p 11.70p 11.00p 11.14p 1104317
27/03/2020 12.28p 13.00p 11.60p 11.80p 1235369
26/03/2020 13.98p 14.00p 12.62p 13.26p 1455648
25/03/2020 12.46p 14.44p 11.70p 13.54p 2307403
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

*Close Price adjusted for both dividends and splits