UK markets open in 3 hours 28 minutes

Pantheon Resources Plc (PANR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
32.45-0.35 (-1.07%)
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202432.2032.8531.0632.4532.453,618,405
17 Apr 202433.3033.8532.5232.8032.802,724,150
16 Apr 202435.1035.1033.2533.7533.755,191,458
15 Apr 202435.9036.1034.3034.7034.702,690,765
12 Apr 202436.7037.5035.1936.1536.153,658,509
11 Apr 202439.3539.7035.1035.8535.857,127,362
10 Apr 202440.0042.3537.2039.3539.359,919,900
09 Apr 202435.2045.5035.2040.7540.7525,120,916
08 Apr 202432.5035.4031.5534.2534.257,746,551
05 Apr 202431.0032.7530.6432.1032.103,693,095
04 Apr 202431.6031.3530.3731.0031.005,073,875
03 Apr 202428.6532.6028.6032.6032.606,257,256
02 Apr 202426.6530.3526.6528.6528.658,253,481
28 Mar 202425.5027.2625.5026.6026.604,153,545
27 Mar 202426.7627.0026.2026.6026.604,405,918
26 Mar 202426.5027.3626.4027.1027.104,465,984
25 Mar 202426.8027.1026.3627.0027.003,674,399
22 Mar 202426.5626.8026.0026.7026.701,497,424
21 Mar 202426.2226.7625.6026.5026.501,679,200
20 Mar 202427.2027.4026.2426.4026.402,044,075
19 Mar 202426.6027.4826.3026.9826.982,787,329
18 Mar 202428.0028.8626.2627.1227.124,666,264
15 Mar 202430.0030.2028.4229.0429.042,828,416
14 Mar 202429.8031.3429.1829.4029.404,066,266
13 Mar 202428.1830.9028.1830.8830.885,296,317
12 Mar 202427.3028.1627.0028.1028.101,349,552
11 Mar 202428.7429.9827.3027.8027.802,028,930
08 Mar 202430.2030.2028.6429.4629.462,616,534
07 Mar 202429.1030.6928.2029.5029.503,044,242
06 Mar 202429.0630.5028.3929.7029.703,718,062
05 Mar 202425.9030.9825.7628.6428.647,973,929
04 Mar 202425.9825.9824.9425.7625.762,398,449
01 Mar 202424.1825.8023.8025.6025.602,917,272
29 Feb 202424.0024.5823.9024.1824.181,153,438
28 Feb 202423.7824.7023.0024.4824.482,810,565
27 Feb 202425.3625.4323.6023.8423.847,347,502
26 Feb 202425.7426.4024.5426.4026.403,276,974
23 Feb 202426.4826.4824.7425.7225.721,506,852
22 Feb 202425.8626.0023.0825.9625.967,501,096
21 Feb 202425.4226.4824.5225.8825.881,877,961
20 Feb 202426.0026.4825.3025.4425.442,733,051
19 Feb 202426.3627.2025.9226.0826.082,380,218
16 Feb 202426.4027.8826.3226.3226.321,130,954
15 Feb 202426.9227.5026.3027.2627.261,751,668
14 Feb 202426.1027.2525.5226.9026.902,812,589
13 Feb 202426.8027.9826.1026.3626.362,332,755
12 Feb 202429.5029.6226.6627.2427.243,347,216
09 Feb 202429.9430.9628.6028.8228.822,224,318
08 Feb 202428.9830.9428.5230.7030.704,745,501
07 Feb 202427.3830.0827.3828.5628.564,201,159
06 Feb 202425.2427.8824.7427.4027.406,019,077
05 Feb 202425.4025.5325.1425.3025.301,642,271
02 Feb 202426.5026.8025.4025.4225.422,328,328
01 Feb 202425.9027.0425.5226.0026.001,873,212
31 Jan 202425.7026.9825.0026.2426.242,580,481
30 Jan 202425.8226.7025.4425.6625.662,614,062
29 Jan 202426.5026.8825.0025.6625.663,992,436
26 Jan 202428.5028.9226.5026.5026.504,388,995
25 Jan 202427.0029.4226.4428.2828.286,381,683
24 Jan 202425.8027.4824.8226.5026.502,978,680
23 Jan 202424.6826.1424.6825.4825.484,564,746
22 Jan 202425.3225.8324.0024.7624.762,570,524
19 Jan 202424.7825.4823.6025.3025.302,160,510
18 Jan 202424.7425.6224.5024.5024.501,643,155
17 Jan 202426.9026.9024.3024.8224.827,242,996
16 Jan 202427.0027.6625.5426.1826.182,344,865
15 Jan 202426.1726.5024.4826.1026.104,849,285
12 Jan 202423.7024.5622.3024.2624.264,569,588
11 Jan 202422.5023.8122.5023.2423.242,945,160
10 Jan 202424.2026.3022.4423.2223.225,080,830
09 Jan 202424.0025.1824.6624.6624.662,056,358
08 Jan 202425.0025.2624.2324.4024.402,495,489
05 Jan 202425.6026.7625.1525.3825.382,303,857
04 Jan 202426.6027.2226.4226.8026.801,328,093
03 Jan 202427.3627.7425.5027.1027.103,909,134
02 Jan 202426.2028.2026.2027.3627.363,281,501
29 Dec 202324.5826.4624.3326.0026.004,363,831
28 Dec 202326.5027.0423.4024.2624.262,505,554
27 Dec 202323.4027.0423.0026.1226.127,273,399
22 Dec 202322.5023.6222.1623.4023.401,812,699
21 Dec 202325.0025.0021.3622.1822.187,166,776
20 Dec 202323.0028.1023.0025.2025.209,874,668
19 Dec 202323.2024.7022.1823.5023.506,919,096
18 Dec 202320.7624.4320.4922.8222.827,534,934
15 Dec 202319.5520.8818.5120.6220.624,874,574
14 Dec 202318.0019.9017.5519.5319.536,492,984
13 Dec 202317.5517.5516.5117.4017.404,593,110
12 Dec 202317.9418.7517.2917.5117.512,157,887
11 Dec 202319.0019.0017.8317.9717.971,611,045
08 Dec 202319.5020.0018.2318.5018.502,012,943
07 Dec 202319.9019.9018.1218.5718.573,622,963
06 Dec 202319.6920.4419.5019.5919.591,232,134
05 Dec 202320.0020.6019.5020.0620.061,124,127
04 Dec 202320.0020.9019.6819.8419.841,690,508
01 Dec 202320.0020.7220.0020.6620.661,205,442
30 Nov 202320.2221.1220.0020.0020.002,068,405
29 Nov 202320.4020.5019.2820.2220.224,971,929
28 Nov 202320.7020.9420.1420.3620.361,614,213
27 Nov 202321.9822.0020.7220.7220.721,410,021
24 Nov 202319.8022.3119.8021.5421.541,950,739
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...