Pantheon Resources Plc (PANR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:41PM GMT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 26.50 | 26.76 | 23.96 | 24.59 | 24.59 | 2,062,770 |
| 23 Mar 2023 | 24.58 | 26.74 | 24.34 | 26.20 | 26.20 | 1,991,696 |
| 22 Mar 2023 | 25.50 | 25.96 | 23.84 | 24.90 | 24.90 | 2,212,670 |
| 21 Mar 2023 | 25.36 | 27.31 | 25.02 | 25.66 | 25.66 | 4,031,719 |
| 20 Mar 2023 | 24.88 | 25.72 | 23.31 | 24.90 | 24.90 | 3,157,654 |
| 17 Mar 2023 | 25.12 | 27.00 | 24.18 | 25.80 | 25.80 | 4,959,372 |
| 16 Mar 2023 | 23.90 | 25.12 | 23.14 | 25.00 | 25.00 | 3,283,656 |
| 15 Mar 2023 | 26.28 | 27.06 | 23.50 | 24.04 | 24.04 | 5,332,228 |
| 14 Mar 2023 | 26.72 | 26.96 | 23.80 | 26.60 | 26.60 | 7,404,399 |
| 13 Mar 2023 | 28.00 | 29.02 | 26.12 | 26.72 | 26.72 | 3,312,523 |
| 10 Mar 2023 | 27.50 | 29.10 | 26.10 | 27.76 | 27.76 | 4,496,922 |
| 09 Mar 2023 | 29.20 | 32.50 | 28.14 | 28.84 | 28.84 | 11,477,155 |
| 08 Mar 2023 | 24.20 | 29.33 | 24.08 | 29.22 | 29.22 | 17,282,533 |
| 07 Mar 2023 | 29.86 | 29.90 | 22.80 | 23.58 | 23.58 | 28,570,626 |
| 06 Mar 2023 | 34.00 | 34.98 | 24.20 | 30.00 | 30.00 | 36,537,879 |
| 03 Mar 2023 | 50.15 | 53.00 | 50.15 | 53.00 | 53.00 | 1,960,419 |
| 02 Mar 2023 | 54.20 | 54.41 | 50.25 | 51.30 | 51.30 | 4,337,760 |
| 01 Mar 2023 | 56.25 | 56.71 | 54.15 | 55.15 | 55.15 | 1,646,329 |
| 28 Feb 2023 | 57.00 | 57.28 | 53.44 | 57.10 | 57.10 | 1,731,450 |
| 27 Feb 2023 | 54.75 | 55.64 | 53.49 | 55.35 | 55.35 | 2,238,128 |
| 24 Feb 2023 | 52.30 | 55.50 | 52.29 | 54.40 | 54.40 | 2,018,397 |
| 23 Feb 2023 | 51.85 | 53.95 | 51.35 | 52.20 | 52.20 | 1,112,796 |
| 22 Feb 2023 | 52.80 | 54.00 | 51.20 | 52.00 | 52.00 | 1,599,833 |
| 21 Feb 2023 | 51.50 | 54.20 | 49.58 | 54.20 | 54.20 | 4,763,543 |
| 20 Feb 2023 | 51.05 | 53.74 | 48.68 | 49.50 | 49.50 | 3,561,168 |
| 17 Feb 2023 | 54.25 | 54.71 | 51.45 | 53.70 | 53.70 | 1,870,999 |
| 16 Feb 2023 | 57.20 | 60.67 | 53.35 | 54.45 | 54.45 | 3,721,124 |
| 15 Feb 2023 | 58.40 | 58.65 | 52.70 | 53.80 | 53.80 | 3,183,140 |
| 14 Feb 2023 | 59.95 | 61.00 | 58.85 | 58.85 | 58.85 | 2,127,106 |
| 13 Feb 2023 | 57.00 | 60.70 | 55.35 | 59.40 | 59.40 | 2,245,388 |
| 10 Feb 2023 | 53.10 | 58.00 | 53.10 | 56.90 | 56.90 | 3,104,372 |
| 09 Feb 2023 | 58.00 | 58.00 | 52.30 | 53.00 | 53.00 | 1,960,305 |
| 08 Feb 2023 | 52.00 | 57.70 | 52.00 | 57.20 | 57.20 | 2,384,506 |
| 07 Feb 2023 | 51.00 | 55.95 | 49.70 | 54.30 | 54.30 | 3,114,445 |
| 06 Feb 2023 | 55.45 | 55.45 | 51.00 | 52.00 | 52.00 | 1,482,016 |
| 03 Feb 2023 | 55.00 | 55.05 | 51.65 | 53.25 | 53.25 | 2,451,457 |
| 02 Feb 2023 | 50.25 | 58.00 | 50.25 | 54.25 | 54.25 | 4,060,338 |
| 01 Feb 2023 | 49.96 | 52.10 | 49.26 | 51.45 | 51.45 | 2,167,342 |
| 31 Jan 2023 | 50.50 | 50.85 | 48.34 | 50.15 | 50.15 | 1,685,162 |
| 30 Jan 2023 | 47.28 | 50.80 | 47.06 | 50.35 | 50.35 | 1,763,735 |
| 27 Jan 2023 | 47.40 | 48.80 | 46.02 | 48.46 | 48.46 | 1,412,834 |
| 26 Jan 2023 | 48.00 | 49.56 | 46.48 | 47.50 | 47.50 | 2,702,220 |
| 25 Jan 2023 | 52.40 | 54.05 | 46.04 | 47.76 | 47.76 | 6,594,584 |
| 24 Jan 2023 | 48.90 | 62.05 | 47.14 | 52.30 | 52.30 | 8,798,871 |
| 23 Jan 2023 | 46.00 | 49.00 | 45.80 | 48.90 | 48.90 | 2,636,300 |
| 20 Jan 2023 | 44.62 | 46.86 | 44.62 | 46.50 | 46.50 | 1,216,325 |
| 19 Jan 2023 | 47.00 | 47.46 | 44.54 | 44.58 | 44.58 | 1,631,854 |
| 18 Jan 2023 | 46.46 | 48.00 | 45.90 | 47.64 | 47.64 | 2,714,103 |
| 17 Jan 2023 | 45.20 | 46.98 | 44.55 | 46.56 | 46.56 | 2,532,820 |
| 16 Jan 2023 | 48.00 | 48.00 | 45.48 | 45.48 | 45.48 | 1,764,341 |
| 13 Jan 2023 | 45.00 | 47.64 | 44.54 | 47.64 | 47.64 | 3,808,938 |
| 12 Jan 2023 | 43.74 | 45.54 | 41.60 | 45.32 | 45.32 | 3,986,490 |
| 11 Jan 2023 | 46.00 | 46.00 | 43.04 | 43.96 | 43.96 | 3,448,455 |
| 10 Jan 2023 | 43.00 | 46.25 | 42.70 | 46.06 | 46.06 | 3,913,260 |
| 09 Jan 2023 | 42.94 | 44.72 | 42.02 | 43.00 | 43.00 | 2,861,223 |
| 06 Jan 2023 | 42.58 | 43.98 | 39.40 | 43.56 | 43.56 | 6,114,146 |
| 05 Jan 2023 | 47.00 | 47.66 | 41.54 | 43.40 | 43.40 | 7,488,017 |
| 04 Jan 2023 | 41.00 | 46.72 | 38.50 | 45.86 | 45.86 | 9,760,272 |
| 03 Jan 2023 | 44.00 | 54.55 | 38.49 | 40.40 | 40.40 | 23,980,275 |
| 30 Dec 2022 | 78.40 | 80.00 | 37.00 | 42.52 | 42.52 | 33,921,489 |
| 29 Dec 2022 | 83.85 | 85.45 | 80.30 | 82.25 | 82.25 | 2,224,831 |
| 28 Dec 2022 | 89.60 | 89.60 | 81.10 | 86.00 | 86.00 | 2,862,412 |
| 23 Dec 2022 | 87.20 | 90.34 | 84.43 | 88.00 | 88.00 | 1,174,379 |
| 22 Dec 2022 | 84.70 | 88.35 | 83.10 | 85.75 | 85.75 | 2,803,766 |
| 21 Dec 2022 | 83.85 | 85.37 | 82.50 | 84.80 | 84.80 | 1,679,093 |
| 20 Dec 2022 | 80.75 | 84.32 | 80.75 | 83.00 | 83.00 | 2,331,615 |
| 19 Dec 2022 | 81.00 | 85.10 | 80.70 | 84.50 | 84.50 | 2,893,493 |
| 16 Dec 2022 | 82.00 | 82.60 | 77.50 | 80.65 | 80.65 | 2,906,082 |
| 15 Dec 2022 | 84.00 | 85.32 | 80.75 | 81.35 | 81.35 | 3,655,090 |
| 14 Dec 2022 | 84.50 | 86.50 | 83.18 | 85.15 | 85.15 | 1,863,316 |
| 13 Dec 2022 | 88.00 | 89.15 | 84.25 | 84.50 | 84.50 | 3,703,136 |
| 12 Dec 2022 | 85.70 | 89.30 | 83.05 | 87.35 | 87.35 | 4,062,082 |
| 09 Dec 2022 | 82.20 | 86.35 | 81.70 | 83.00 | 83.00 | 4,091,254 |
| 08 Dec 2022 | 97.00 | 97.95 | 82.05 | 82.15 | 82.15 | 10,990,781 |
| 07 Dec 2022 | 78.90 | 98.85 | 77.00 | 97.00 | 97.00 | 7,902,133 |
| 06 Dec 2022 | 81.00 | 81.00 | 76.80 | 79.20 | 79.20 | 5,737,856 |
| 05 Dec 2022 | 75.00 | 84.50 | 75.00 | 77.85 | 77.85 | 6,970,352 |
| 02 Dec 2022 | 75.55 | 76.15 | 71.85 | 73.05 | 73.05 | 3,265,605 |
| 01 Dec 2022 | 74.00 | 78.65 | 73.35 | 74.75 | 74.75 | 9,718,532 |
| 30 Nov 2022 | 72.35 | 73.45 | 71.15 | 72.95 | 72.95 | 4,034,355 |
| 29 Nov 2022 | 71.70 | 72.98 | 70.60 | 71.55 | 71.55 | 2,706,947 |
| 28 Nov 2022 | 73.20 | 73.20 | 70.25 | 71.90 | 71.90 | 3,116,217 |
| 25 Nov 2022 | 72.75 | 74.90 | 71.75 | 73.25 | 73.25 | 1,481,087 |
| 24 Nov 2022 | 71.40 | 73.26 | 71.30 | 72.75 | 72.75 | 3,252,149 |
| 23 Nov 2022 | 71.75 | 72.79 | 70.00 | 71.30 | 71.30 | 2,058,536 |
| 22 Nov 2022 | 73.00 | 74.10 | 71.00 | 72.35 | 72.35 | 1,772,781 |
| 21 Nov 2022 | 71.25 | 75.20 | 71.25 | 72.40 | 72.40 | 3,203,906 |
| 18 Nov 2022 | 73.70 | 74.55 | 69.78 | 73.55 | 73.55 | 8,648,678 |
| 17 Nov 2022 | 75.70 | 78.79 | 71.65 | 71.65 | 71.65 | 8,049,104 |
| 16 Nov 2022 | 72.35 | 75.60 | 69.40 | 74.25 | 74.25 | 10,368,463 |
| 15 Nov 2022 | 76.85 | 81.80 | 69.65 | 72.00 | 72.00 | 12,088,216 |
| 14 Nov 2022 | 76.00 | 82.25 | 67.50 | 77.50 | 77.50 | 26,957,662 |
| 11 Nov 2022 | 86.70 | 89.65 | 85.70 | 88.25 | 88.25 | 4,077,117 |
| 10 Nov 2022 | 88.15 | 92.60 | 83.05 | 86.90 | 86.90 | 11,583,276 |
| 09 Nov 2022 | 91.20 | 92.45 | 86.10 | 88.00 | 88.00 | 4,553,725 |
| 08 Nov 2022 | 94.75 | 95.35 | 89.80 | 90.65 | 90.65 | 4,213,353 |
| 07 Nov 2022 | 92.00 | 94.95 | 89.30 | 94.50 | 94.50 | 3,306,084 |
| 04 Nov 2022 | 96.00 | 96.95 | 90.50 | 91.40 | 91.40 | 3,402,811 |
| 03 Nov 2022 | 91.50 | 95.95 | 89.90 | 95.75 | 95.75 | 4,973,208 |
| 02 Nov 2022 | 97.30 | 99.12 | 88.00 | 90.50 | 90.50 | 3,348,599 |
| *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.
