Pantheon Resources (PANR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/08/2018 16.98p 17.98p 16.78p 17.50p 839473
23/08/2018 16.02p 16.61p 15.80p 16.61p 1228764
22/08/2018 15.70p 16.50p 15.70p 16.50p 676122
21/08/2018 16.50p 16.50p 15.65p 16.04p 928479
20/08/2018 16.02p 16.95p 15.86p 16.95p 1097902
17/08/2018 16.52p 16.74p 16.00p 16.36p 1251501
16/08/2018 17.02p 17.70p 16.55p 16.88p 581312
15/08/2018 17.68p 17.70p 16.67p 17.36p 906963
14/08/2018 16.52p 17.74p 16.25p 17.35p 782385
13/08/2018 17.02p 17.79p 16.50p 16.76p 956626
10/08/2018 18.00p 18.00p 17.02p 17.24p 274439
09/08/2018 17.52p 18.66p 17.03p 18.00p 660528
08/08/2018 17.30p 18.31p 17.30p 17.75p 1350679
07/08/2018 16.50p 17.22p 16.00p 17.16p 3243453
06/08/2018 16.70p 17.00p 14.50p 15.50p 4889452
03/08/2018 17.00p 17.17p 16.60p 16.90p 1396490
02/08/2018 17.30p 17.88p 16.62p 17.25p 678182
01/08/2018 17.70p 18.09p 17.40p 17.88p 971204
31/07/2018 17.98p 18.40p 17.52p 18.24p 1112084
30/07/2018 17.50p 18.24p 17.50p 17.74p 421434
27/07/2018 17.80p 18.21p 17.44p 17.50p 863227
26/07/2018 17.60p 18.19p 17.36p 17.90p 1026283
25/07/2018 17.76p 18.13p 17.50p 17.96p 953873
24/07/2018 18.30p 18.30p 17.40p 18.00p 734433
23/07/2018 18.96p 18.96p 17.50p 18.30p 1948955
20/07/2018 18.50p 18.74p 17.66p 18.74p 979211
19/07/2018 17.62p 18.48p 17.60p 18.25p 516381
18/07/2018 18.00p 18.90p 17.80p 17.80p 1088342
17/07/2018 18.72p 18.98p 18.24p 18.36p 770504
16/07/2018 18.48p 19.66p 17.53p 18.95p 4781784
13/07/2018 17.80p 18.10p 17.40p 18.10p 332775
12/07/2018 17.80p 18.17p 17.24p 18.00p 1118405
11/07/2018 17.24p 18.50p 17.14p 17.85p 2008671
10/07/2018 17.50p 17.50p 17.00p 17.35p 803801
09/07/2018 17.50p 18.00p 17.25p 17.50p 1093745
06/07/2018 17.60p 17.74p 17.22p 17.31p 752288
05/07/2018 17.40p 17.81p 17.30p 17.76p 1226490
04/07/2018 17.52p 17.95p 17.24p 17.50p 1706870
03/07/2018 17.80p 18.00p 17.32p 17.85p 419866
02/07/2018 19.50p 19.50p 17.82p 18.35p 1319149
29/06/2018 18.82p 18.85p 18.30p 18.74p 1038386
28/06/2018 19.50p 19.70p 19.00p 19.10p 1745225
27/06/2018 18.00p 19.80p 17.94p 19.45p 2023095
26/06/2018 17.24p 18.94p 17.24p 18.10p 1504146
25/06/2018 18.00p 18.17p 17.52p 18.04p 554019
22/06/2018 18.50p 18.50p 17.69p 18.26p 579784
21/06/2018 17.50p 18.42p 17.26p 17.90p 559212
20/06/2018 17.32p 18.00p 17.24p 17.24p 1079328
19/06/2018 17.62p 17.94p 17.15p 17.40p 1146831
18/06/2018 17.84p 18.40p 17.38p 17.60p 1516397
15/06/2018 18.30p 18.40p 17.80p 18.40p 757192
14/06/2018 19.48p 19.48p 18.00p 18.40p 1365229
13/06/2018 18.00p 18.90p 17.63p 18.50p 762815
12/06/2018 19.00p 19.14p 18.00p 18.00p 431132
11/06/2018 19.00p 19.48p 18.20p 19.00p 889331
08/06/2018 18.78p 20.00p 18.50p 19.20p 810171
07/06/2018 18.38p 19.00p 18.10p 19.00p 1520003
06/06/2018 18.32p 18.85p 18.20p 18.32p 2568593
05/06/2018 19.02p 19.93p 18.70p 19.00p 2352090
04/06/2018 21.85p 23.00p 19.04p 19.80p 5211737
01/06/2018 19.52p 20.02p 17.40p 18.10p 5109447
31/05/2018 19.90p 20.45p 19.30p 20.05p 1339691
30/05/2018 20.25p 20.86p 19.60p 20.00p 781928
29/05/2018 20.05p 21.75p 20.05p 20.70p 1708277
25/05/2018 20.45p 22.00p 20.25p 22.00p 1424870
24/05/2018 20.75p 21.00p 19.50p 21.00p 2054256
23/05/2018 21.00p 21.40p 20.60p 21.00p 419199
22/05/2018 21.55p 21.65p 20.71p 20.90p 1732829
21/05/2018 22.00p 22.25p 21.55p 22.00p 920506
18/05/2018 22.30p 23.05p 21.55p 22.50p 352967
17/05/2018 22.45p 22.45p 21.50p 22.03p 1903497
16/05/2018 22.45p 22.70p 21.50p 22.50p 1086308
15/05/2018 22.75p 23.35p 22.00p 22.38p 2110036
14/05/2018 21.90p 22.70p 21.50p 22.62p 2890864
11/05/2018 20.65p 22.45p 20.65p 21.88p 2114401
10/05/2018 21.55p 22.25p 20.46p 22.25p 4342354
09/05/2018 22.70p 23.14p 21.00p 22.00p 3269757
08/05/2018 24.60p 24.60p 23.00p 23.50p 1365550
04/05/2018 24.00p 24.35p 23.50p 24.20p 1777297
03/05/2018 24.20p 24.60p 23.40p 24.55p 1714123
02/05/2018 21.65p 25.95p 21.55p 24.25p 7395126
01/05/2018 22.00p 23.70p 21.05p 22.80p 3281382
30/04/2018 22.25p 22.90p 21.55p 22.90p 1289186
27/04/2018 21.85p 22.45p 21.36p 22.40p 1532943
26/04/2018 21.50p 22.48p 21.29p 21.50p 2232073
25/04/2018 22.25p 22.95p 21.75p 22.25p 952502
24/04/2018 22.10p 23.40p 21.57p 22.90p 1017926
23/04/2018 21.80p 22.60p 20.75p 22.60p 2710187
20/04/2018 22.50p 23.20p 21.50p 23.00p 4391354
19/04/2018 23.50p 24.67p 22.25p 23.30p 3750856
18/04/2018 23.90p 24.18p 22.00p 23.00p 5350656
17/04/2018 23.70p 26.00p 21.50p 23.30p 10846621
16/04/2018 19.20p 23.00p 19.20p 23.00p 18687792
13/04/2018 18.90p 19.78p 17.51p 19.22p 11007126
12/04/2018 20.45p 20.45p 18.52p 18.88p 9272846
11/04/2018 22.95p 22.95p 18.21p 19.50p 26359156
10/04/2018 25.00p 25.57p 21.36p 22.00p 11748136
09/04/2018 48.05p 48.90p 20.00p 26.00p 18226800
06/04/2018 46.15p 50.00p 44.67p 49.25p 4375098
05/04/2018 45.00p 46.36p 44.05p 46.20p 485417
04/04/2018 45.05p 45.63p 44.50p 45.63p 381090
03/04/2018 47.00p 47.00p 45.50p 45.50p 490713
29/03/2018 46.20p 47.65p 44.60p 47.00p 1614036
28/03/2018 43.95p 46.92p 43.70p 45.35p 1036186
27/03/2018 44.05p 45.95p 42.50p 44.00p 2072972
26/03/2018 45.05p 46.47p 44.95p 45.85p 391018
23/03/2018 43.75p 45.62p 43.40p 45.30p 1169218
22/03/2018 44.90p 45.40p 43.50p 44.75p 1191382
21/03/2018 44.00p 45.79p 44.00p 44.50p 1333503
20/03/2018 46.65p 46.65p 44.26p 45.30p 1535588
19/03/2018 46.05p 47.55p 45.00p 47.00p 571459
16/03/2018 46.65p 47.95p 45.57p 45.70p 1091490
15/03/2018 47.75p 48.25p 46.60p 48.25p 398911
14/03/2018 49.50p 51.10p 46.00p 47.75p 1221080
13/03/2018 49.05p 51.30p 48.25p 51.00p 2096947
12/03/2018 50.80p 51.10p 49.00p 50.50p 834599
09/03/2018 50.00p 53.32p 48.86p 50.60p 4264000
08/03/2018 51.10p 51.97p 50.00p 50.50p 543378
07/03/2018 51.10p 52.30p 50.10p 50.80p 564430
06/03/2018 50.60p 52.20p 50.60p 51.10p 1329860
05/03/2018 50.20p 52.00p 50.00p 52.00p 353116
02/03/2018 51.30p 52.20p 50.84p 52.20p 341905
01/03/2018 51.10p 52.90p 50.20p 52.40p 1063653
28/02/2018 50.00p 51.09p 49.65p 49.80p 595662
27/02/2018 52.10p 52.50p 46.00p 50.50p 2031175
26/02/2018 50.50p 53.00p 50.48p 51.50p 841047
23/02/2018 51.00p 51.64p 48.70p 50.00p 1483841
22/02/2018 55.10p 56.70p 52.20p 53.00p 703028
21/02/2018 52.10p 57.60p 52.10p 56.20p 1376315
20/02/2018 50.10p 54.00p 50.00p 52.80p 786814
19/02/2018 55.90p 56.42p 49.00p 51.50p 1664384
16/02/2018 55.90p 56.93p 54.20p 56.60p 1753297
15/02/2018 52.70p 55.37p 52.60p 54.80p 1267608
14/02/2018 52.20p 54.77p 51.26p 52.60p 1142888
13/02/2018 50.00p 53.25p 49.13p 52.50p 1422663
12/02/2018 48.95p 51.10p 46.50p 51.10p 1517895
09/02/2018 40.00p 48.85p 40.00p 47.00p 4135338
08/02/2018 45.50p 46.80p 45.14p 45.25p 1089596
07/02/2018 43.00p 47.00p 43.00p 45.25p 763531
06/02/2018 40.75p 44.70p 39.00p 44.70p 2108151
05/02/2018 44.15p 46.00p 42.50p 46.00p 706678
02/02/2018 46.00p 46.65p 44.00p 44.60p 2446191
01/02/2018 46.00p 47.75p 45.10p 46.00p 964195
31/01/2018 47.00p 48.33p 47.00p 47.50p 584217
30/01/2018 47.20p 48.95p 46.29p 47.80p 495988
29/01/2018 47.75p 48.35p 46.25p 47.10p 1030548
26/01/2018 47.50p 49.45p 47.50p 48.25p 362258
25/01/2018 47.00p 48.70p 47.00p 47.75p 624265
24/01/2018 48.50p 48.95p 47.10p 47.50p 513240
23/01/2018 49.55p 51.08p 48.45p 49.00p 688184
22/01/2018 51.50p 52.80p 49.00p 50.00p 990824
19/01/2018 51.70p 53.00p 51.50p 52.00p 734326
18/01/2018 53.50p 54.50p 51.42p 52.00p 835033
17/01/2018 48.20p 54.00p 48.20p 54.00p 2093288
16/01/2018 49.50p 50.27p 48.25p 48.30p 741983
15/01/2018 48.50p 50.50p 48.14p 49.85p 1221114
12/01/2018 48.50p 50.70p 47.26p 49.10p 2786831
11/01/2018 44.00p 48.25p 43.50p 48.25p 2516734
10/01/2018 45.00p 45.63p 43.50p 44.10p 2415393
09/01/2018 46.30p 46.50p 42.63p 45.00p 1644472
08/01/2018 49.20p 50.20p 45.05p 45.50p 1831363
05/01/2018 48.60p 51.40p 48.00p 48.70p 2319542
04/01/2018 48.00p 50.99p 46.00p 50.00p 4009510
03/01/2018 55.00p 60.00p 48.00p 49.50p 13675866
02/01/2018 69.00p 69.90p 67.50p 69.60p 465435
29/12/2017 67.00p 69.00p 67.00p 67.50p 330341
28/12/2017 66.50p 68.50p 66.00p 68.00p 445650
27/12/2017 68.25p 69.00p 66.25p 66.50p 507653
22/12/2017 67.50p 68.00p 64.65p 68.00p 409576
21/12/2017 67.50p 68.25p 65.26p 67.00p 953083
20/12/2017 65.50p 67.37p 64.50p 65.00p 1407585
19/12/2017 61.75p 65.50p 61.06p 64.25p 1246807
18/12/2017 56.50p 61.00p 56.50p 60.75p 2109226
15/12/2017 59.00p 60.94p 56.00p 57.50p 1898019
14/12/2017 61.50p 63.00p 56.50p 60.00p 3800136
13/12/2017 58.50p 62.50p 58.50p 61.00p 2248442
12/12/2017 59.00p 61.00p 57.30p 60.00p 1570156
11/12/2017 57.00p 60.37p 56.88p 58.00p 2380628
08/12/2017 52.00p 57.50p 52.00p 57.00p 1487807
07/12/2017 51.50p 53.25p 51.50p 52.75p 1610774
06/12/2017 51.00p 53.25p 51.00p 51.50p 648267
05/12/2017 53.25p 53.44p 51.50p 51.75p 444313
04/12/2017 53.00p 54.00p 51.00p 53.25p 664722
01/12/2017 50.00p 52.50p 49.50p 50.50p 1428702
30/11/2017 51.00p 55.50p 49.50p 49.50p 5145023
29/11/2017 52.50p 53.37p 50.50p 51.00p 1534007
28/11/2017 52.00p 53.75p 51.25p 52.75p 925132
27/11/2017 55.00p 56.00p 52.00p 52.50p 995225
24/11/2017 54.75p 56.72p 54.25p 55.25p 683632
23/11/2017 55.00p 56.00p 54.00p 55.75p 698645
22/11/2017 58.00p 59.00p 55.00p 56.00p 1640540
21/11/2017 58.25p 61.50p 58.25p 59.00p 544725
20/11/2017 59.25p 62.00p 58.25p 58.25p 261237
17/11/2017 59.00p 61.00p 58.28p 61.00p 737378
16/11/2017 59.50p 62.75p 59.11p 60.25p 925100
15/11/2017 65.00p 68.00p 58.04p 59.50p 2547779
14/11/2017 60.00p 62.78p 60.00p 61.00p 1443255
13/11/2017 56.75p 64.23p 56.23p 61.00p 2418213
10/11/2017 57.25p 58.00p 55.75p 56.50p 910255
09/11/2017 54.75p 58.65p 54.72p 57.25p 2065832

*Close Price adjusted for both dividends and splits