Market data

Select a section

Pantheon Resources

(PANR)
Sector: Oil, Gas and Coal
27.85p
-0.95p -3.30
Last updated: 12:51:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 27.70p 29.31p 26.70p 28.80p 4,507,778
17/06/2025 26.65p 27.75p 26.55p 27.70p 2,992,565
16/06/2025 26.30p 27.55p 26.30p 26.65p 2,225,799
13/06/2025 27.00p 28.20p 26.40p 26.55p 4,350,928
12/06/2025 28.00p 28.00p 26.65p 26.75p 2,116,587
11/06/2025 28.20p 29.05p 27.20p 27.35p 4,907,205
10/06/2025 27.10p 29.40p 26.05p 29.05p 4,909,911
09/06/2025 26.00p 27.40p 25.90p 27.10p 4,083,484
06/06/2025 24.95p 26.25p 24.95p 25.65p 4,207,987
05/06/2025 26.15p 26.20p 24.80p 24.95p 5,304,058
04/06/2025 27.00p 27.80p 26.15p 26.15p 2,802,155
03/06/2025 27.90p 27.90p 26.73p 26.90p 3,036,118
02/06/2025 26.00p 28.60p 26.00p 27.80p 5,592,468
30/05/2025 28.50p 28.50p 26.30p 26.30p 4,599,328
29/05/2025 27.50p 28.95p 27.00p 28.05p 4,044,721
28/05/2025 27.65p 27.70p 26.15p 26.80p 3,377,690
27/05/2025 25.05p 28.00p 25.05p 27.25p 11,597,886
26/05/2025 22.95p 24.95p 22.95p 24.75p 14,092,619
23/05/2025 22.95p 24.95p 22.95p 24.75p 14,092,619
22/05/2025 20.50p 23.40p 20.30p 23.20p 20,937,309
21/05/2025 20.80p 23.85p 18.36p 20.65p 46,199,536
20/05/2025 25.80p 28.25p 24.95p 26.60p 18,515,957
19/05/2025 25.00p 30.84p 22.62p 25.80p 46,864,353
16/05/2025 40.50p 43.40p 40.05p 42.40p 3,072,464
15/05/2025 41.80p 42.60p 40.00p 41.00p 3,696,602
14/05/2025 39.95p 46.00p 39.95p 42.60p 8,957,376
13/05/2025 38.00p 39.95p 36.95p 39.55p 5,045,199
12/05/2025 35.40p 37.40p 33.60p 36.85p 4,269,292
09/05/2025 33.45p 35.90p 33.30p 35.35p 3,233,913
08/05/2025 32.00p 33.90p 32.00p 33.35p 1,537,484
07/05/2025 34.05p 34.95p 32.37p 33.20p 3,121,643
06/05/2025 35.00p 35.93p 33.50p 34.05p 2,718,720
05/05/2025 34.35p 35.60p 32.80p 35.25p 2,663,065
02/05/2025 34.35p 35.60p 32.80p 35.25p 2,663,065
01/05/2025 35.80p 35.80p 32.55p 33.90p 4,595,257
30/04/2025 34.90p 35.60p 33.80p 34.85p 3,900,972
29/04/2025 33.20p 35.00p 32.85p 34.90p 2,684,684
28/04/2025 35.00p 35.00p 33.25p 33.60p 2,116,075
25/04/2025 34.00p 34.70p 33.05p 33.85p 3,632,876
24/04/2025 34.60p 35.00p 31.59p 33.30p 8,379,653
23/04/2025 34.85p 36.50p 33.90p 34.40p 6,296,488
22/04/2025 37.20p 38.00p 33.10p 34.35p 9,522,307
21/04/2025 35.40p 39.99p 34.70p 37.05p 11,618,569
18/04/2025 35.40p 39.99p 34.70p 37.05p 11,618,569
17/04/2025 35.40p 39.99p 34.70p 37.05p 11,618,569
16/04/2025 33.00p 36.00p 32.60p 35.35p 12,923,036
15/04/2025 32.00p 34.25p 29.40p 33.30p 19,923,888
14/04/2025 42.00p 42.39p 24.30p 31.20p 61,283,354
11/04/2025 51.00p 54.60p 51.00p 52.20p 6,458,162
10/04/2025 60.00p 62.40p 52.70p 52.70p 9,650,749
09/04/2025 54.60p 55.60p 49.34p 54.50p 12,887,892
08/04/2025 57.20p 62.00p 56.20p 57.10p 12,487,022
07/04/2025 55.50p 58.08p 48.38p 55.00p 16,578,002
04/04/2025 61.00p 63.00p 56.10p 57.90p 9,295,872
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

Market data

Select a section