Pantheon Resources Plc (PANR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:05PM BST. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 34.40 | 36.18 | 32.42 | 32.57 | 32.57 | 1,797,083 |
| 29 Sept 2023 | 31.44 | 38.48 | 30.02 | 34.32 | 34.32 | 19,657,420 |
| 28 Sept 2023 | 31.00 | 32.60 | 30.61 | 31.90 | 31.90 | 5,658,721 |
| 27 Sept 2023 | 29.90 | 32.92 | 28.23 | 31.30 | 31.30 | 6,819,629 |
| 26 Sept 2023 | 30.54 | 30.54 | 27.18 | 28.38 | 28.38 | 4,076,059 |
| 25 Sept 2023 | 33.00 | 33.00 | 28.86 | 29.50 | 29.50 | 4,412,200 |
| 22 Sept 2023 | 27.00 | 32.04 | 26.51 | 31.80 | 31.80 | 11,999,447 |
| 21 Sept 2023 | 31.54 | 32.28 | 27.34 | 28.00 | 28.00 | 19,825,863 |
| 20 Sept 2023 | 35.98 | 35.98 | 31.72 | 33.04 | 33.04 | 16,239,122 |
| 19 Sept 2023 | 30.44 | 39.84 | 30.36 | 36.00 | 36.00 | 26,750,611 |
| 18 Sept 2023 | 28.00 | 31.30 | 27.16 | 30.80 | 30.80 | 15,156,833 |
| 15 Sept 2023 | 27.02 | 29.98 | 26.00 | 28.02 | 28.02 | 11,065,816 |
| 14 Sept 2023 | 24.22 | 29.36 | 24.18 | 27.16 | 27.16 | 15,994,189 |
| 13 Sept 2023 | 22.96 | 24.71 | 22.52 | 24.00 | 24.00 | 7,353,329 |
| 12 Sept 2023 | 21.50 | 23.12 | 21.13 | 22.96 | 22.96 | 3,916,602 |
| 11 Sept 2023 | 21.78 | 23.00 | 21.00 | 22.00 | 22.00 | 4,743,551 |
| 08 Sept 2023 | 24.00 | 24.00 | 20.60 | 22.32 | 22.32 | 12,077,007 |
| 07 Sept 2023 | 19.00 | 23.00 | 19.00 | 22.98 | 22.98 | 13,473,889 |
| 06 Sept 2023 | 20.22 | 20.65 | 18.97 | 19.76 | 19.76 | 6,994,554 |
| 05 Sept 2023 | 20.50 | 21.29 | 19.26 | 20.44 | 20.44 | 9,436,718 |
| 04 Sept 2023 | 23.00 | 23.00 | 20.46 | 20.60 | 20.60 | 9,533,269 |
| 01 Sept 2023 | 25.00 | 25.98 | 21.00 | 22.42 | 22.42 | 26,950,535 |
| 31 Aug 2023 | 18.76 | 25.00 | 18.18 | 25.00 | 25.00 | 34,958,369 |
| 30 Aug 2023 | 18.45 | 18.89 | 16.77 | 18.20 | 18.20 | 19,918,028 |
| 29 Aug 2023 | 15.00 | 17.10 | 14.70 | 17.10 | 17.10 | 31,948,826 |
| 25 Aug 2023 | 12.40 | 13.86 | 11.80 | 13.60 | 13.60 | 5,826,180 |
| 24 Aug 2023 | 12.00 | 12.85 | 11.43 | 12.29 | 12.29 | 2,708,640 |
| 23 Aug 2023 | 12.73 | 13.02 | 11.21 | 12.09 | 12.09 | 5,587,550 |
| 22 Aug 2023 | 11.30 | 13.50 | 11.09 | 12.95 | 12.95 | 5,972,924 |
| 21 Aug 2023 | 12.40 | 12.40 | 11.15 | 11.43 | 11.43 | 2,859,653 |
| 18 Aug 2023 | 11.00 | 12.25 | 10.89 | 12.25 | 12.25 | 5,075,868 |
| 17 Aug 2023 | 10.99 | 11.27 | 10.70 | 11.20 | 11.20 | 3,052,176 |
| 16 Aug 2023 | 10.85 | 10.98 | 10.44 | 10.98 | 10.98 | 2,706,334 |
| 15 Aug 2023 | 11.00 | 11.16 | 10.73 | 11.00 | 11.00 | 1,580,216 |
| 14 Aug 2023 | 10.70 | 11.10 | 10.42 | 11.10 | 11.10 | 3,211,014 |
| 11 Aug 2023 | 10.90 | 11.18 | 10.68 | 10.90 | 10.90 | 1,447,530 |
| 10 Aug 2023 | 10.80 | 11.10 | 10.68 | 10.94 | 10.94 | 1,746,960 |
| 09 Aug 2023 | 10.95 | 11.39 | 10.60 | 10.98 | 10.98 | 1,969,231 |
| 08 Aug 2023 | 11.25 | 11.38 | 10.56 | 10.78 | 10.78 | 3,144,677 |
| 07 Aug 2023 | 11.42 | 11.42 | 10.85 | 11.23 | 11.23 | 2,496,193 |
| 04 Aug 2023 | 10.55 | 11.43 | 10.55 | 10.92 | 10.92 | 2,544,003 |
| 03 Aug 2023 | 10.84 | 11.05 | 10.35 | 10.90 | 10.90 | 3,612,095 |
| 02 Aug 2023 | 10.20 | 11.30 | 10.20 | 10.74 | 10.74 | 3,755,036 |
| 01 Aug 2023 | 10.74 | 11.49 | 10.29 | 10.60 | 10.60 | 4,358,618 |
| 31 Jul 2023 | 10.80 | 12.00 | 10.50 | 10.80 | 10.80 | 6,071,155 |
| 28 Jul 2023 | 12.80 | 13.20 | 10.53 | 10.88 | 10.88 | 9,840,170 |
| 27 Jul 2023 | 12.50 | 13.16 | 12.32 | 12.50 | 12.50 | 5,002,681 |
| 26 Jul 2023 | 11.83 | 12.92 | 11.61 | 12.78 | 12.78 | 8,110,056 |
| 25 Jul 2023 | 11.40 | 12.09 | 11.27 | 11.72 | 11.72 | 3,062,297 |
| 24 Jul 2023 | 12.25 | 12.50 | 11.54 | 11.75 | 11.75 | 3,762,082 |
| 21 Jul 2023 | 12.29 | 12.49 | 11.98 | 12.19 | 12.19 | 3,624,788 |
| 20 Jul 2023 | 12.30 | 12.49 | 11.97 | 12.25 | 12.25 | 3,373,912 |
| 19 Jul 2023 | 11.51 | 12.40 | 11.16 | 12.00 | 12.00 | 8,709,834 |
| 18 Jul 2023 | 10.99 | 11.72 | 10.80 | 11.20 | 11.20 | 5,922,099 |
| 17 Jul 2023 | 11.73 | 11.99 | 10.89 | 11.06 | 11.06 | 7,407,906 |
| 14 Jul 2023 | 12.78 | 13.07 | 11.53 | 11.96 | 11.96 | 5,855,738 |
| 13 Jul 2023 | 12.88 | 13.40 | 12.71 | 13.22 | 13.22 | 6,397,797 |
| 12 Jul 2023 | 11.90 | 13.49 | 11.51 | 12.97 | 12.97 | 5,065,931 |
| 11 Jul 2023 | 12.26 | 12.56 | 11.97 | 12.04 | 12.04 | 6,095,327 |
| 10 Jul 2023 | 11.10 | 12.65 | 11.10 | 12.11 | 12.11 | 5,949,524 |
| 07 Jul 2023 | 11.50 | 12.23 | 11.28 | 11.61 | 11.61 | 4,262,088 |
| 06 Jul 2023 | 11.26 | 11.67 | 11.10 | 11.25 | 11.25 | 3,184,707 |
| 05 Jul 2023 | 11.58 | 11.80 | 10.87 | 11.23 | 11.23 | 6,456,669 |
| 04 Jul 2023 | 11.80 | 12.23 | 11.47 | 11.61 | 11.61 | 4,070,346 |
| 03 Jul 2023 | 12.70 | 13.00 | 11.39 | 11.92 | 11.92 | 7,234,216 |
| 30 Jun 2023 | 10.55 | 13.45 | 10.51 | 12.71 | 12.71 | 21,710,180 |
| 29 Jun 2023 | 14.20 | 14.28 | 10.10 | 10.50 | 10.50 | 33,542,131 |
| 28 Jun 2023 | 14.30 | 14.45 | 13.80 | 14.20 | 14.20 | 6,352,724 |
| 27 Jun 2023 | 13.50 | 14.48 | 13.50 | 13.92 | 13.92 | 3,757,797 |
| 26 Jun 2023 | 14.60 | 14.79 | 13.85 | 14.14 | 14.14 | 4,997,561 |
| 23 Jun 2023 | 14.30 | 14.69 | 13.60 | 14.02 | 14.02 | 8,420,409 |
| 22 Jun 2023 | 14.90 | 15.25 | 14.35 | 14.35 | 14.35 | 5,345,757 |
| 21 Jun 2023 | 16.00 | 16.00 | 14.63 | 14.92 | 14.92 | 6,000,890 |
| 20 Jun 2023 | 15.20 | 16.19 | 15.20 | 15.50 | 15.50 | 11,171,107 |
| 19 Jun 2023 | 15.10 | 15.68 | 15.09 | 15.20 | 15.20 | 7,442,419 |
| 16 Jun 2023 | 15.20 | 15.69 | 15.06 | 15.06 | 15.06 | 4,711,877 |
| 15 Jun 2023 | 15.25 | 15.80 | 14.92 | 15.03 | 15.03 | 7,187,545 |
| 14 Jun 2023 | 15.62 | 15.87 | 15.00 | 15.20 | 15.20 | 7,078,565 |
| 13 Jun 2023 | 16.88 | 16.88 | 15.20 | 15.44 | 15.44 | 7,915,757 |
| 12 Jun 2023 | 16.20 | 16.96 | 16.08 | 16.53 | 16.53 | 2,261,999 |
| 09 Jun 2023 | 16.60 | 17.39 | 16.19 | 16.50 | 16.50 | 4,750,474 |
| 08 Jun 2023 | 16.70 | 17.30 | 16.05 | 16.73 | 16.73 | 7,343,069 |
| 07 Jun 2023 | 17.40 | 17.44 | 16.16 | 16.70 | 16.70 | 9,348,485 |
| 06 Jun 2023 | 16.60 | 17.79 | 15.91 | 17.47 | 17.47 | 7,052,962 |
| 05 Jun 2023 | 16.35 | 17.00 | 15.93 | 16.54 | 16.54 | 4,674,483 |
| 02 Jun 2023 | 15.69 | 16.73 | 15.50 | 16.36 | 16.36 | 7,671,927 |
| 01 Jun 2023 | 16.42 | 16.75 | 14.78 | 15.15 | 15.15 | 16,694,621 |
| 31 May 2023 | 18.18 | 18.92 | 15.51 | 15.74 | 15.74 | 51,260,724 |
| 30 May 2023 | 16.63 | 18.28 | 16.40 | 18.27 | 18.27 | 12,281,731 |
| 26 May 2023 | 17.20 | 17.44 | 16.51 | 16.66 | 16.66 | 5,936,069 |
| 25 May 2023 | 18.60 | 18.65 | 16.67 | 17.38 | 17.38 | 9,276,126 |
| 24 May 2023 | 20.40 | 20.48 | 18.00 | 18.32 | 18.32 | 10,048,038 |
| 23 May 2023 | 17.00 | 20.66 | 16.29 | 20.48 | 20.48 | 15,422,605 |
| 22 May 2023 | 17.15 | 17.50 | 16.80 | 16.86 | 16.86 | 11,848,790 |
| 19 May 2023 | 17.29 | 17.52 | 17.00 | 17.00 | 17.00 | 3,932,214 |
| 18 May 2023 | 17.20 | 17.60 | 17.05 | 17.23 | 17.23 | 7,394,358 |
| 17 May 2023 | 18.50 | 18.61 | 16.85 | 17.22 | 17.22 | 35,854,158 |
| 16 May 2023 | 17.50 | 18.89 | 16.50 | 18.20 | 18.20 | 5,247,301 |
| 15 May 2023 | 17.36 | 18.00 | 16.62 | 17.11 | 17.11 | 3,901,872 |
| 12 May 2023 | 18.80 | 19.17 | 17.20 | 17.82 | 17.82 | 8,163,020 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
