UK markets close in 3 hours 29 minutes

Pantheon Resources Plc (PANR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
24.59-1.61 (-6.14%)
As of 12:41PM GMT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202326.5026.7623.9624.5924.592,062,770
23 Mar 202324.5826.7424.3426.2026.201,991,696
22 Mar 202325.5025.9623.8424.9024.902,212,670
21 Mar 202325.3627.3125.0225.6625.664,031,719
20 Mar 202324.8825.7223.3124.9024.903,157,654
17 Mar 202325.1227.0024.1825.8025.804,959,372
16 Mar 202323.9025.1223.1425.0025.003,283,656
15 Mar 202326.2827.0623.5024.0424.045,332,228
14 Mar 202326.7226.9623.8026.6026.607,404,399
13 Mar 202328.0029.0226.1226.7226.723,312,523
10 Mar 202327.5029.1026.1027.7627.764,496,922
09 Mar 202329.2032.5028.1428.8428.8411,477,155
08 Mar 202324.2029.3324.0829.2229.2217,282,533
07 Mar 202329.8629.9022.8023.5823.5828,570,626
06 Mar 202334.0034.9824.2030.0030.0036,537,879
03 Mar 202350.1553.0050.1553.0053.001,960,419
02 Mar 202354.2054.4150.2551.3051.304,337,760
01 Mar 202356.2556.7154.1555.1555.151,646,329
28 Feb 202357.0057.2853.4457.1057.101,731,450
27 Feb 202354.7555.6453.4955.3555.352,238,128
24 Feb 202352.3055.5052.2954.4054.402,018,397
23 Feb 202351.8553.9551.3552.2052.201,112,796
22 Feb 202352.8054.0051.2052.0052.001,599,833
21 Feb 202351.5054.2049.5854.2054.204,763,543
20 Feb 202351.0553.7448.6849.5049.503,561,168
17 Feb 202354.2554.7151.4553.7053.701,870,999
16 Feb 202357.2060.6753.3554.4554.453,721,124
15 Feb 202358.4058.6552.7053.8053.803,183,140
14 Feb 202359.9561.0058.8558.8558.852,127,106
13 Feb 202357.0060.7055.3559.4059.402,245,388
10 Feb 202353.1058.0053.1056.9056.903,104,372
09 Feb 202358.0058.0052.3053.0053.001,960,305
08 Feb 202352.0057.7052.0057.2057.202,384,506
07 Feb 202351.0055.9549.7054.3054.303,114,445
06 Feb 202355.4555.4551.0052.0052.001,482,016
03 Feb 202355.0055.0551.6553.2553.252,451,457
02 Feb 202350.2558.0050.2554.2554.254,060,338
01 Feb 202349.9652.1049.2651.4551.452,167,342
31 Jan 202350.5050.8548.3450.1550.151,685,162
30 Jan 202347.2850.8047.0650.3550.351,763,735
27 Jan 202347.4048.8046.0248.4648.461,412,834
26 Jan 202348.0049.5646.4847.5047.502,702,220
25 Jan 202352.4054.0546.0447.7647.766,594,584
24 Jan 202348.9062.0547.1452.3052.308,798,871
23 Jan 202346.0049.0045.8048.9048.902,636,300
20 Jan 202344.6246.8644.6246.5046.501,216,325
19 Jan 202347.0047.4644.5444.5844.581,631,854
18 Jan 202346.4648.0045.9047.6447.642,714,103
17 Jan 202345.2046.9844.5546.5646.562,532,820
16 Jan 202348.0048.0045.4845.4845.481,764,341
13 Jan 202345.0047.6444.5447.6447.643,808,938
12 Jan 202343.7445.5441.6045.3245.323,986,490
11 Jan 202346.0046.0043.0443.9643.963,448,455
10 Jan 202343.0046.2542.7046.0646.063,913,260
09 Jan 202342.9444.7242.0243.0043.002,861,223
06 Jan 202342.5843.9839.4043.5643.566,114,146
05 Jan 202347.0047.6641.5443.4043.407,488,017
04 Jan 202341.0046.7238.5045.8645.869,760,272
03 Jan 202344.0054.5538.4940.4040.4023,980,275
30 Dec 202278.4080.0037.0042.5242.5233,921,489
29 Dec 202283.8585.4580.3082.2582.252,224,831
28 Dec 202289.6089.6081.1086.0086.002,862,412
23 Dec 202287.2090.3484.4388.0088.001,174,379
22 Dec 202284.7088.3583.1085.7585.752,803,766
21 Dec 202283.8585.3782.5084.8084.801,679,093
20 Dec 202280.7584.3280.7583.0083.002,331,615
19 Dec 202281.0085.1080.7084.5084.502,893,493
16 Dec 202282.0082.6077.5080.6580.652,906,082
15 Dec 202284.0085.3280.7581.3581.353,655,090
14 Dec 202284.5086.5083.1885.1585.151,863,316
13 Dec 202288.0089.1584.2584.5084.503,703,136
12 Dec 202285.7089.3083.0587.3587.354,062,082
09 Dec 202282.2086.3581.7083.0083.004,091,254
08 Dec 202297.0097.9582.0582.1582.1510,990,781
07 Dec 202278.9098.8577.0097.0097.007,902,133
06 Dec 202281.0081.0076.8079.2079.205,737,856
05 Dec 202275.0084.5075.0077.8577.856,970,352
02 Dec 202275.5576.1571.8573.0573.053,265,605
01 Dec 202274.0078.6573.3574.7574.759,718,532
30 Nov 202272.3573.4571.1572.9572.954,034,355
29 Nov 202271.7072.9870.6071.5571.552,706,947
28 Nov 202273.2073.2070.2571.9071.903,116,217
25 Nov 202272.7574.9071.7573.2573.251,481,087
24 Nov 202271.4073.2671.3072.7572.753,252,149
23 Nov 202271.7572.7970.0071.3071.302,058,536
22 Nov 202273.0074.1071.0072.3572.351,772,781
21 Nov 202271.2575.2071.2572.4072.403,203,906
18 Nov 202273.7074.5569.7873.5573.558,648,678
17 Nov 202275.7078.7971.6571.6571.658,049,104
16 Nov 202272.3575.6069.4074.2574.2510,368,463
15 Nov 202276.8581.8069.6572.0072.0012,088,216
14 Nov 202276.0082.2567.5077.5077.5026,957,662
11 Nov 202286.7089.6585.7088.2588.254,077,117
10 Nov 202288.1592.6083.0586.9086.9011,583,276
09 Nov 202291.2092.4586.1088.0088.004,553,725
08 Nov 202294.7595.3589.8090.6590.654,213,353
07 Nov 202292.0094.9589.3094.5094.503,306,084
04 Nov 202296.0096.9590.5091.4091.403,402,811
03 Nov 202291.5095.9589.9095.7595.754,973,208
02 Nov 202297.3099.1288.0090.5090.503,348,599
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...