Pantheon Resources

(PANR)
Sector: Oil, Gas and Coal
60.90p
-0.70p -1.14
Last updated: 17:08:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 61.60p 62.92p 59.40p 60.90p 6,277,080
02/04/2025 65.10p 65.50p 61.20p 61.60p 4,181,253
01/04/2025 65.30p 66.40p 63.88p 65.50p 3,601,183
31/03/2025 68.90p 70.70p 63.10p 64.70p 7,130,787
28/03/2025 65.00p 70.80p 65.00p 70.00p 8,123,827
27/03/2025 67.50p 70.40p 63.80p 64.90p 16,447,783
26/03/2025 68.00p 73.00p 68.00p 70.70p 7,783,249
25/03/2025 65.70p 69.30p 64.80p 68.10p 4,921,129
24/03/2025 66.00p 67.60p 64.30p 64.80p 3,902,175
21/03/2025 67.30p 68.80p 65.10p 65.80p 3,431,745
20/03/2025 69.70p 71.00p 66.90p 67.60p 3,364,556
19/03/2025 64.00p 69.42p 64.00p 68.50p 3,271,720
18/03/2025 67.50p 68.33p 64.00p 66.00p 5,191,695
17/03/2025 70.00p 71.90p 67.50p 67.60p 4,116,721
14/03/2025 70.00p 71.00p 68.80p 70.40p 2,726,803
13/03/2025 67.30p 71.20p 65.40p 70.20p 8,646,259
12/03/2025 64.50p 68.79p 62.40p 67.80p 6,435,402
11/03/2025 64.50p 66.40p 63.00p 64.90p 2,632,698
10/03/2025 64.40p 66.40p 63.60p 65.30p 4,174,493
07/03/2025 60.90p 67.30p 60.40p 64.80p 8,073,916
06/03/2025 57.60p 62.00p 56.90p 61.00p 3,756,760
05/03/2025 60.20p 62.08p 57.30p 57.30p 5,069,837
04/03/2025 62.00p 62.55p 58.20p 60.30p 5,369,250
03/03/2025 58.20p 65.50p 57.20p 62.40p 7,562,218
28/02/2025 57.90p 60.00p 55.10p 59.00p 4,575,796
27/02/2025 60.00p 61.00p 57.00p 59.90p 4,562,554
26/02/2025 62.00p 63.80p 57.50p 60.40p 7,550,531
25/02/2025 64.30p 65.40p 61.50p 61.90p 5,758,700
24/02/2025 64.60p 67.00p 63.30p 64.90p 5,352,105
21/02/2025 68.00p 68.70p 63.00p 64.60p 8,910,592
20/02/2025 63.00p 70.00p 61.80p 67.80p 13,515,192
19/02/2025 62.20p 64.10p 60.95p 63.50p 5,009,255
18/02/2025 59.50p 62.90p 57.90p 61.50p 4,470,234
17/02/2025 61.00p 61.80p 58.40p 59.60p 3,470,300
14/02/2025 57.80p 61.80p 56.30p 61.10p 4,669,401
13/02/2025 59.10p 59.63p 56.96p 57.80p 6,555,185
12/02/2025 60.00p 60.80p 56.50p 59.90p 8,447,815
11/02/2025 65.00p 66.90p 59.80p 59.80p 13,628,865
10/02/2025 56.00p 65.00p 55.70p 64.10p 13,792,690
07/02/2025 55.00p 57.00p 54.30p 56.00p 3,920,571
06/02/2025 53.90p 57.00p 53.10p 54.30p 5,867,529
05/02/2025 56.00p 56.13p 53.00p 56.40p 6,521,960
04/02/2025 56.70p 58.70p 54.48p 56.90p 11,192,792
03/02/2025 49.80p 57.00p 47.60p 56.90p 11,391,488
31/01/2025 46.00p 50.00p 45.95p 50.00p 9,178,426
30/01/2025 46.95p 47.95p 44.25p 45.95p 9,661,086
29/01/2025 49.75p 50.60p 47.00p 47.00p 9,651,374
28/01/2025 49.25p 50.00p 48.00p 49.95p 5,082,536
27/01/2025 50.00p 50.60p 47.70p 49.00p 9,273,391
24/01/2025 47.45p 50.00p 46.75p 50.00p 7,940,326
23/01/2025 47.00p 49.50p 43.00p 46.55p 9,357,444
22/01/2025 42.50p 51.40p 42.50p 47.00p 26,314,398
21/01/2025 39.60p 40.20p 38.07p 39.20p 6,683,145
20/01/2025 36.85p 40.15p 36.30p 39.10p 6,654,974
17/01/2025 36.85p 37.75p 35.71p 36.85p 4,012,276
16/01/2025 36.50p 37.95p 35.50p 36.30p 3,235,299
15/01/2025 38.00p 38.00p 35.35p 36.30p 5,558,890
14/01/2025 36.20p 39.50p 35.13p 37.45p 8,428,596
13/01/2025 34.45p 36.96p 34.40p 36.10p 3,927,703
10/01/2025 34.70p 35.35p 33.45p 34.50p 5,179,454
09/01/2025 33.65p 35.50p 32.60p 35.05p 4,589,114
08/01/2025 33.00p 34.45p 32.25p 33.65p 4,201,620
07/01/2025 30.05p 33.50p 30.00p 32.50p 8,404,403
06/01/2025 28.30p 29.85p 28.00p 29.60p 2,665,550
03/01/2025 29.00p 30.00p 27.85p 28.30p 2,791,159
02/01/2025 30.70p 30.70p 28.05p 28.85p 1,863,116
01/01/2025 30.70p 30.70p 28.55p 30.05p 1,016,640
31/12/2024 30.70p 30.70p 28.55p 30.05p 1,016,640
30/12/2024 28.90p 30.74p 27.95p 29.75p 5,197,469
27/12/2024 27.20p 28.85p 27.20p 28.55p 4,128,656
26/12/2024 25.90p 27.45p 25.90p 27.00p 1,711,091
25/12/2024 25.90p 27.45p 25.90p 27.00p 1,711,091
24/12/2024 25.90p 27.45p 25.90p 27.00p 1,711,091
23/12/2024 25.00p 26.80p 25.00p 25.80p 1,595,286
20/12/2024 26.00p 26.95p 25.10p 25.90p 2,912,528
19/12/2024 25.50p 26.50p 25.15p 26.20p 2,811,510
18/12/2024 25.45p 26.40p 24.57p 25.70p 2,712,500
17/12/2024 27.00p 27.00p 25.30p 25.45p 4,092,438
16/12/2024 27.90p 27.90p 26.75p 27.05p 3,856,335
13/12/2024 27.60p 28.00p 26.20p 27.50p 5,600,819
12/12/2024 25.15p 27.90p 24.80p 27.80p 8,097,291
11/12/2024 26.25p 26.80p 23.85p 24.90p 15,055,973
10/12/2024 25.00p 29.75p 24.28p 26.70p 43,200,717
09/12/2024 24.00p 24.00p 22.60p 23.45p 6,244,323
06/12/2024 23.50p 24.95p 23.50p 23.95p 3,659,165
05/12/2024 25.00p 25.00p 23.65p 24.05p 7,510,516
04/12/2024 24.15p 25.00p 23.65p 24.90p 4,864,394
03/12/2024 24.00p 25.00p 23.35p 24.00p 3,746,527
02/12/2024 24.00p 25.00p 23.85p 24.00p 2,871,829
29/11/2024 23.80p 24.92p 23.80p 24.55p 3,505,019
28/11/2024 24.65p 24.65p 23.75p 24.30p 2,399,143
27/11/2024 24.80p 24.90p 23.40p 24.30p 5,059,974
26/11/2024 24.05p 24.82p 23.03p 24.50p 9,245,000
25/11/2024 25.40p 26.05p 23.75p 26.00p 7,491,543
22/11/2024 26.00p 26.85p 25.05p 26.00p 5,534,112
21/11/2024 25.85p 26.65p 24.55p 26.00p 6,023,096
20/11/2024 27.90p 27.95p 25.50p 25.75p 7,604,382
19/11/2024 28.00p 28.45p 25.90p 27.75p 6,840,130
18/11/2024 27.65p 28.65p 26.67p 28.30p 5,389,228
15/11/2024 24.85p 27.70p 24.55p 24.55p 8,477,532
14/11/2024 25.00p 25.25p 24.20p 24.55p 3,628,385
13/11/2024 25.70p 26.35p 24.15p 25.25p 5,593,255
12/11/2024 27.60p 29.74p 25.10p 25.25p 11,366,547
11/11/2024 23.50p 28.45p 23.30p 28.20p 24,790,323
08/11/2024 22.00p 24.10p 21.50p 22.65p 4,476,817
07/11/2024 23.00p 23.85p 21.55p 22.25p 9,054,925
06/11/2024 22.95p 23.95p 22.95p 23.60p 5,140,594
05/11/2024 23.80p 23.80p 22.79p 23.35p 2,811,976
04/11/2024 24.00p 24.00p 22.80p 23.00p 8,207,923
01/11/2024 21.30p 23.75p 21.10p 23.45p 13,331,753
31/10/2024 21.10p 21.95p 20.60p 21.10p 4,104,838
30/10/2024 20.00p 21.20p 19.60p 21.20p 3,847,532
29/10/2024 20.40p 21.30p 19.52p 20.45p 9,972,149
28/10/2024 17.56p 20.75p 17.54p 20.40p 17,481,554
25/10/2024 16.62p 18.24p 16.62p 17.62p 7,224,337
24/10/2024 17.00p 17.28p 16.72p 16.80p 3,048,031
23/10/2024 17.00p 17.20p 16.56p 17.06p 5,753,989
22/10/2024 16.50p 17.00p 16.50p 16.56p 1,782,354
21/10/2024 16.48p 17.64p 16.45p 16.76p 3,365,755
18/10/2024 16.80p 17.25p 16.27p 16.40p 3,038,949
17/10/2024 17.00p 17.32p 16.88p 17.02p 1,936,382
16/10/2024 16.62p 17.72p 16.43p 16.46p 2,427,918
15/10/2024 17.00p 17.00p 16.36p 16.46p 3,157,164
14/10/2024 17.94p 17.94p 16.54p 16.54p 4,289,357
11/10/2024 17.70p 18.28p 17.20p 17.20p 2,645,254
10/10/2024 17.00p 17.82p 16.78p 17.68p 3,460,040
09/10/2024 16.80p 17.36p 16.59p 17.08p 2,269,530
08/10/2024 18.30p 18.30p 16.78p 16.92p 6,696,399
07/10/2024 17.30p 18.36p 17.00p 18.20p 6,497,259
04/10/2024 16.30p 17.60p 16.15p 17.14p 7,901,392