UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.05 +0.06 (+0.08%) GOLD FUTURES
2,340.30 +18.00 (+0.78%) DOW
39,308.55 +252.16 (+0.65%) Bitcoin GBP
49,640.14 -314.51 (-0.63%)
Panthera Resources PLC (PAT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:04PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 7.50 | 7.50 | 6.50 | 7.00 | 7.00 | 285,050 |
| 08 May 2024 | 7.00 | 7.40 | 6.50 | 7.00 | 7.00 | 64,798 |
| 07 May 2024 | 7.25 | 7.44 | 7.00 | 7.00 | 7.00 | 37,008 |
| 03 May 2024 | 7.00 | 7.49 | 6.38 | 7.25 | 7.25 | 155,901 |
| 02 May 2024 | 6.75 | 7.00 | 6.50 | 7.00 | 7.00 | 206,868 |
| 01 May 2024 | 6.75 | 7.00 | 6.38 | 6.38 | 6.38 | 114,445 |
| 30 Apr 2024 | 6.75 | 6.88 | 6.55 | 6.75 | 6.75 | 240,310 |
| 29 Apr 2024 | 6.50 | 7.00 | 6.00 | 7.00 | 7.00 | 90,250 |
| 26 Apr 2024 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | 435,838 |
| 25 Apr 2024 | 6.50 | 6.85 | 6.85 | 6.50 | 6.50 | 1,460 |
| 24 Apr 2024 | 6.50 | 6.98 | 6.26 | 6.50 | 6.50 | 185,104 |
| 23 Apr 2024 | 6.50 | 6.64 | 6.26 | 6.50 | 6.50 | 351,949 |
| 22 Apr 2024 | 6.50 | 6.65 | 6.26 | 6.50 | 6.50 | 299,778 |
| 19 Apr 2024 | 6.50 | 6.69 | 6.38 | 6.50 | 6.50 | 272,341 |
| 18 Apr 2024 | 6.50 | 6.77 | 6.00 | 6.52 | 6.52 | 202,249 |
| 17 Apr 2024 | 6.90 | 6.90 | 6.50 | 6.75 | 6.75 | 555,590 |
| 16 Apr 2024 | 6.75 | 7.08 | 6.80 | 6.90 | 6.90 | 617,442 |
| 15 Apr 2024 | 6.25 | 7.00 | 5.88 | 6.75 | 6.75 | 516,924 |
| 12 Apr 2024 | 6.60 | 6.50 | 6.00 | 6.25 | 6.25 | 306,138 |
| 11 Apr 2024 | 6.60 | 6.62 | 6.20 | 6.60 | 6.60 | 307,678 |
| 10 Apr 2024 | 6.20 | 6.36 | 6.20 | 6.20 | 6.20 | 39,089 |
| 09 Apr 2024 | 6.60 | 6.49 | 6.25 | 6.60 | 6.60 | 100,799 |
| 08 Apr 2024 | 6.60 | 6.49 | 6.20 | 6.60 | 6.60 | 53,169 |
| 05 Apr 2024 | 6.60 | 6.72 | 6.25 | 6.60 | 6.60 | 68,467 |
| 04 Apr 2024 | 6.50 | 6.50 | 6.20 | 6.50 | 6.50 | 28,629 |
| 03 Apr 2024 | 6.75 | 6.74 | 6.00 | 6.08 | 6.08 | 167,563 |
| 02 Apr 2024 | 6.75 | 6.97 | 6.50 | 6.75 | 6.75 | 332,146 |
| 28 Mar 2024 | 6.75 | 7.00 | 6.50 | 6.63 | 6.63 | 794,369 |
| 27 Mar 2024 | 6.75 | 6.99 | 6.66 | 6.75 | 6.75 | 76,274 |
| 26 Mar 2024 | 6.75 | 6.99 | 6.00 | 6.00 | 6.00 | 81,225 |
| 25 Mar 2024 | 6.75 | 6.99 | 6.50 | 6.75 | 6.75 | 205,476 |
| 22 Mar 2024 | 6.75 | 6.97 | 6.94 | 6.75 | 6.75 | 1,001 |
| 21 Mar 2024 | 6.75 | 6.85 | 6.50 | 6.75 | 6.75 | 134,032 |
| 20 Mar 2024 | 6.75 | 6.85 | 6.50 | 6.75 | 6.75 | 39,214 |
| 19 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 18 Mar 2024 | 6.63 | 7.00 | 6.50 | 6.75 | 6.75 | 525,666 |
| 15 Mar 2024 | 6.63 | 6.66 | 6.50 | 6.63 | 6.63 | 28,842 |
| 14 Mar 2024 | 6.88 | 6.66 | 6.50 | 6.63 | 6.63 | 183,395 |
| 13 Mar 2024 | 6.88 | 7.13 | 7.13 | 6.88 | 6.88 | 10,000 |
| 12 Mar 2024 | 6.88 | 7.02 | 6.50 | 6.88 | 6.88 | 92,194 |
| 11 Mar 2024 | 6.88 | 7.05 | 6.61 | 6.88 | 6.88 | 239,988 |
| 08 Mar 2024 | 6.88 | 7.21 | 6.61 | 6.88 | 6.88 | 199,864 |
| 07 Mar 2024 | 6.88 | 7.18 | 6.61 | 6.88 | 6.88 | 111,282 |
| 06 Mar 2024 | 7.25 | 7.25 | 6.65 | 6.88 | 6.88 | 327,538 |
| 05 Mar 2024 | 7.25 | 7.47 | 7.00 | 7.25 | 7.25 | 206,451 |
| 04 Mar 2024 | 6.50 | 7.50 | 6.50 | 7.25 | 7.25 | 614,395 |
| 01 Mar 2024 | 5.75 | 7.00 | 5.78 | 6.50 | 6.50 | 995,203 |
| 29 Feb 2024 | 5.75 | 6.00 | 5.54 | 5.75 | 5.75 | 211,790 |
| 28 Feb 2024 | 5.75 | 6.00 | 5.62 | 5.75 | 5.75 | 167,693 |
| 27 Feb 2024 | 5.75 | 6.00 | 5.61 | 5.75 | 5.75 | 44,624 |
| 26 Feb 2024 | 5.75 | 5.55 | 5.55 | 5.75 | 5.75 | 1,502 |
| 23 Feb 2024 | 5.50 | 6.00 | 5.50 | 5.75 | 5.75 | 207,598 |
| 22 Feb 2024 | 5.75 | 5.92 | 5.11 | 5.50 | 5.50 | 405,244 |
| 21 Feb 2024 | 6.00 | 5.95 | 5.59 | 5.75 | 5.75 | 114,660 |
| 20 Feb 2024 | 6.00 | 6.10 | 5.59 | 6.00 | 6.00 | 50,130 |
| 19 Feb 2024 | 5.75 | 5.88 | 5.50 | 6.00 | 6.00 | 91,171 |
| 16 Feb 2024 | 5.75 | 5.57 | 5.57 | 5.75 | 5.75 | 21,494 |
| 15 Feb 2024 | 5.75 | 5.60 | 5.57 | 5.75 | 5.75 | 26,729 |
| 14 Feb 2024 | 5.75 | 5.95 | 5.50 | 5.75 | 5.75 | 94,084 |
| 13 Feb 2024 | 6.00 | 6.30 | 5.55 | 5.75 | 5.75 | 322,730 |
| 12 Feb 2024 | 6.00 | 6.33 | 6.29 | 6.00 | 6.00 | 17,288 |
| 09 Feb 2024 | 5.75 | 6.00 | 5.50 | 6.00 | 6.00 | 256,019 |
| 08 Feb 2024 | 5.75 | 5.89 | 5.81 | 5.75 | 5.75 | 150,000 |
| 07 Feb 2024 | 5.88 | 6.15 | 5.40 | 5.75 | 5.75 | 142,100 |
| 06 Feb 2024 | 6.25 | 6.50 | 6.00 | 5.75 | 5.75 | 230,528 |
| 05 Feb 2024 | 6.63 | 6.36 | 6.00 | 6.25 | 6.25 | 321,431 |
| 02 Feb 2024 | 6.63 | 6.39 | 6.32 | 6.63 | 6.63 | 130,298 |
| 01 Feb 2024 | 6.63 | 7.00 | 6.55 | 6.63 | 6.63 | 430,808 |
| 31 Jan 2024 | 6.25 | 6.86 | 6.25 | 6.63 | 6.63 | 324,306 |
| 30 Jan 2024 | 6.00 | 6.50 | 5.70 | 6.25 | 6.25 | 495,228 |
| 29 Jan 2024 | 6.00 | 6.32 | 5.55 | 6.00 | 6.00 | 289,350 |
| 26 Jan 2024 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | 470,684 |
| 25 Jan 2024 | 6.00 | 6.50 | 5.73 | 6.20 | 6.20 | 157,063 |
| 24 Jan 2024 | 6.00 | 6.50 | 6.05 | 6.25 | 6.25 | 1,005 |
| 23 Jan 2024 | 6.00 | 6.50 | 5.64 | 6.00 | 6.00 | 153,801 |
| 22 Jan 2024 | 6.25 | 6.50 | 5.50 | 6.00 | 6.00 | 107,143 |
| 19 Jan 2024 | 5.25 | 6.29 | 4.74 | 6.25 | 6.25 | 386,384 |
| 18 Jan 2024 | 5.25 | 5.50 | 5.05 | 5.25 | 5.25 | 20,349 |
| 17 Jan 2024 | 5.75 | 5.80 | 5.00 | 5.00 | 5.00 | 99,709 |
| 16 Jan 2024 | 5.75 | 5.74 | 5.50 | 5.75 | 5.75 | 414 |
| 15 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 12 Jan 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 157,156 |
| 11 Jan 2024 | 5.75 | 5.88 | 5.86 | 5.75 | 5.75 | 39,566 |
| 10 Jan 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 356,351 |
| 09 Jan 2024 | 6.00 | 6.22 | 5.55 | 5.75 | 5.75 | 306,921 |
| 08 Jan 2024 | 6.50 | 6.38 | 6.00 | 6.00 | 6.00 | 148,070 |
| 05 Jan 2024 | 6.50 | 7.00 | 6.07 | 6.50 | 6.50 | 372,590 |
| 04 Jan 2024 | 6.50 | 6.60 | 6.15 | 6.50 | 6.50 | 119,818 |
| 03 Jan 2024 | 6.75 | 7.00 | 6.00 | 6.60 | 6.60 | 267,237 |
| 02 Jan 2024 | 6.38 | 7.00 | 6.62 | 6.75 | 6.75 | 107,660 |
| 29 Dec 2023 | 6.63 | 6.90 | 6.00 | 6.25 | 6.25 | 351,001 |
| 28 Dec 2023 | 6.25 | 7.00 | 5.74 | 6.75 | 6.75 | 883,913 |
| 27 Dec 2023 | 5.75 | 6.50 | 5.74 | 6.25 | 6.25 | 209,148 |
| 22 Dec 2023 | 5.50 | 6.00 | 5.34 | 5.75 | 5.75 | 715,885 |
| 21 Dec 2023 | 5.85 | 6.05 | 5.25 | 5.50 | 5.50 | 321,389 |
| 20 Dec 2023 | 5.05 | 6.20 | 4.90 | 5.85 | 5.85 | 2,352,494 |
| 19 Dec 2023 | 4.90 | 5.16 | 4.90 | 5.05 | 5.05 | 282,446 |
| 18 Dec 2023 | 4.85 | 5.00 | 4.80 | 4.90 | 4.90 | 1,095,299 |
| 15 Dec 2023 | 4.85 | 4.89 | 4.80 | 4.85 | 4.85 | 50,811 |
| 14 Dec 2023 | 5.10 | 5.10 | 4.80 | 4.85 | 4.85 | 379,620 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.