UK markets close in 3 hours 7 minutes

Pantheon Resources Plc (PANR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
32.57-1.75 (-5.11%)
As of 01:05PM BST. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202334.4036.1832.4232.5732.571,797,083
29 Sept 202331.4438.4830.0234.3234.3219,657,420
28 Sept 202331.0032.6030.6131.9031.905,658,721
27 Sept 202329.9032.9228.2331.3031.306,819,629
26 Sept 202330.5430.5427.1828.3828.384,076,059
25 Sept 202333.0033.0028.8629.5029.504,412,200
22 Sept 202327.0032.0426.5131.8031.8011,999,447
21 Sept 202331.5432.2827.3428.0028.0019,825,863
20 Sept 202335.9835.9831.7233.0433.0416,239,122
19 Sept 202330.4439.8430.3636.0036.0026,750,611
18 Sept 202328.0031.3027.1630.8030.8015,156,833
15 Sept 202327.0229.9826.0028.0228.0211,065,816
14 Sept 202324.2229.3624.1827.1627.1615,994,189
13 Sept 202322.9624.7122.5224.0024.007,353,329
12 Sept 202321.5023.1221.1322.9622.963,916,602
11 Sept 202321.7823.0021.0022.0022.004,743,551
08 Sept 202324.0024.0020.6022.3222.3212,077,007
07 Sept 202319.0023.0019.0022.9822.9813,473,889
06 Sept 202320.2220.6518.9719.7619.766,994,554
05 Sept 202320.5021.2919.2620.4420.449,436,718
04 Sept 202323.0023.0020.4620.6020.609,533,269
01 Sept 202325.0025.9821.0022.4222.4226,950,535
31 Aug 202318.7625.0018.1825.0025.0034,958,369
30 Aug 202318.4518.8916.7718.2018.2019,918,028
29 Aug 202315.0017.1014.7017.1017.1031,948,826
25 Aug 202312.4013.8611.8013.6013.605,826,180
24 Aug 202312.0012.8511.4312.2912.292,708,640
23 Aug 202312.7313.0211.2112.0912.095,587,550
22 Aug 202311.3013.5011.0912.9512.955,972,924
21 Aug 202312.4012.4011.1511.4311.432,859,653
18 Aug 202311.0012.2510.8912.2512.255,075,868
17 Aug 202310.9911.2710.7011.2011.203,052,176
16 Aug 202310.8510.9810.4410.9810.982,706,334
15 Aug 202311.0011.1610.7311.0011.001,580,216
14 Aug 202310.7011.1010.4211.1011.103,211,014
11 Aug 202310.9011.1810.6810.9010.901,447,530
10 Aug 202310.8011.1010.6810.9410.941,746,960
09 Aug 202310.9511.3910.6010.9810.981,969,231
08 Aug 202311.2511.3810.5610.7810.783,144,677
07 Aug 202311.4211.4210.8511.2311.232,496,193
04 Aug 202310.5511.4310.5510.9210.922,544,003
03 Aug 202310.8411.0510.3510.9010.903,612,095
02 Aug 202310.2011.3010.2010.7410.743,755,036
01 Aug 202310.7411.4910.2910.6010.604,358,618
31 Jul 202310.8012.0010.5010.8010.806,071,155
28 Jul 202312.8013.2010.5310.8810.889,840,170
27 Jul 202312.5013.1612.3212.5012.505,002,681
26 Jul 202311.8312.9211.6112.7812.788,110,056
25 Jul 202311.4012.0911.2711.7211.723,062,297
24 Jul 202312.2512.5011.5411.7511.753,762,082
21 Jul 202312.2912.4911.9812.1912.193,624,788
20 Jul 202312.3012.4911.9712.2512.253,373,912
19 Jul 202311.5112.4011.1612.0012.008,709,834
18 Jul 202310.9911.7210.8011.2011.205,922,099
17 Jul 202311.7311.9910.8911.0611.067,407,906
14 Jul 202312.7813.0711.5311.9611.965,855,738
13 Jul 202312.8813.4012.7113.2213.226,397,797
12 Jul 202311.9013.4911.5112.9712.975,065,931
11 Jul 202312.2612.5611.9712.0412.046,095,327
10 Jul 202311.1012.6511.1012.1112.115,949,524
07 Jul 202311.5012.2311.2811.6111.614,262,088
06 Jul 202311.2611.6711.1011.2511.253,184,707
05 Jul 202311.5811.8010.8711.2311.236,456,669
04 Jul 202311.8012.2311.4711.6111.614,070,346
03 Jul 202312.7013.0011.3911.9211.927,234,216
30 Jun 202310.5513.4510.5112.7112.7121,710,180
29 Jun 202314.2014.2810.1010.5010.5033,542,131
28 Jun 202314.3014.4513.8014.2014.206,352,724
27 Jun 202313.5014.4813.5013.9213.923,757,797
26 Jun 202314.6014.7913.8514.1414.144,997,561
23 Jun 202314.3014.6913.6014.0214.028,420,409
22 Jun 202314.9015.2514.3514.3514.355,345,757
21 Jun 202316.0016.0014.6314.9214.926,000,890
20 Jun 202315.2016.1915.2015.5015.5011,171,107
19 Jun 202315.1015.6815.0915.2015.207,442,419
16 Jun 202315.2015.6915.0615.0615.064,711,877
15 Jun 202315.2515.8014.9215.0315.037,187,545
14 Jun 202315.6215.8715.0015.2015.207,078,565
13 Jun 202316.8816.8815.2015.4415.447,915,757
12 Jun 202316.2016.9616.0816.5316.532,261,999
09 Jun 202316.6017.3916.1916.5016.504,750,474
08 Jun 202316.7017.3016.0516.7316.737,343,069
07 Jun 202317.4017.4416.1616.7016.709,348,485
06 Jun 202316.6017.7915.9117.4717.477,052,962
05 Jun 202316.3517.0015.9316.5416.544,674,483
02 Jun 202315.6916.7315.5016.3616.367,671,927
01 Jun 202316.4216.7514.7815.1515.1516,694,621
31 May 202318.1818.9215.5115.7415.7451,260,724
30 May 202316.6318.2816.4018.2718.2712,281,731
26 May 202317.2017.4416.5116.6616.665,936,069
25 May 202318.6018.6516.6717.3817.389,276,126
24 May 202320.4020.4818.0018.3218.3210,048,038
23 May 202317.0020.6616.2920.4820.4815,422,605
22 May 202317.1517.5016.8016.8616.8611,848,790
19 May 202317.2917.5217.0017.0017.003,932,214
18 May 202317.2017.6017.0517.2317.237,394,358
17 May 202318.5018.6116.8517.2217.2235,854,158
16 May 202317.5018.8916.5018.2018.205,247,301
15 May 202317.3618.0016.6217.1117.113,901,872
12 May 202318.8019.1717.2017.8217.828,163,020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...