Pantheon Resources Plc (PANR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:57PM BST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 0.00 | 26.95 | 23.66 | 24.65 | 24.65 | 3,569,942 |
| 21 June 2024 | 26.30 | 27.00 | 25.30 | 25.60 | 25.60 | 2,559,409 |
| 20 June 2024 | 27.25 | 27.25 | 26.36 | 26.50 | 26.50 | 1,857,350 |
| 19 June 2024 | 26.90 | 27.50 | 26.50 | 26.50 | 26.50 | 1,281,445 |
| 18 June 2024 | 27.10 | 28.50 | 26.32 | 26.50 | 26.50 | 3,056,835 |
| 17 June 2024 | 28.00 | 29.95 | 27.00 | 27.00 | 27.00 | 4,925,416 |
| 14 June 2024 | 29.75 | 30.95 | 27.80 | 29.20 | 29.20 | 4,416,653 |
| 13 June 2024 | 31.55 | 32.65 | 27.70 | 27.80 | 27.80 | 8,375,951 |
| 12 June 2024 | 31.75 | 32.89 | 31.25 | 31.55 | 31.55 | 1,674,676 |
| 11 June 2024 | 31.85 | 33.40 | 30.65 | 31.75 | 31.75 | 2,725,888 |
| 10 June 2024 | 32.20 | 33.20 | 30.45 | 32.30 | 32.30 | 2,419,837 |
| 07 June 2024 | 33.65 | 35.80 | 30.80 | 31.65 | 31.65 | 5,382,031 |
| 06 June 2024 | 35.60 | 36.25 | 34.00 | 34.80 | 34.80 | 4,682,552 |
| 05 June 2024 | 29.00 | 37.50 | 28.90 | 35.50 | 35.50 | 22,693,316 |
| 04 June 2024 | 30.90 | 31.17 | 27.10 | 28.05 | 28.05 | 4,384,246 |
| 03 June 2024 | 29.10 | 31.90 | 29.10 | 31.25 | 31.25 | 2,243,239 |
| 31 May 2024 | 29.10 | 30.40 | 29.10 | 30.15 | 30.15 | 2,218,241 |
| 30 May 2024 | 29.30 | 30.00 | 29.05 | 29.90 | 29.90 | 1,081,565 |
| 29 May 2024 | 30.00 | 30.95 | 28.85 | 29.30 | 29.30 | 2,579,404 |
| 28 May 2024 | 30.25 | 30.70 | 29.80 | 30.45 | 30.45 | 2,704,717 |
| 24 May 2024 | 30.00 | 31.30 | 29.20 | 30.70 | 30.70 | 1,362,767 |
| 23 May 2024 | 30.00 | 31.23 | 29.85 | 30.00 | 30.00 | 1,096,833 |
| 22 May 2024 | 30.80 | 32.46 | 30.75 | 30.90 | 30.90 | 3,522,431 |
| 21 May 2024 | 30.25 | 30.95 | 30.00 | 30.85 | 30.85 | 1,307,144 |
| 20 May 2024 | 28.55 | 31.00 | 28.25 | 30.70 | 30.70 | 2,956,367 |
| 17 May 2024 | 29.50 | 29.75 | 28.55 | 28.80 | 28.80 | 2,717,471 |
| 16 May 2024 | 28.50 | 29.20 | 27.70 | 29.10 | 29.10 | 2,349,248 |
| 15 May 2024 | 28.50 | 29.15 | 27.85 | 28.50 | 28.50 | 3,183,069 |
| 14 May 2024 | 29.50 | 29.90 | 28.55 | 29.15 | 29.15 | 2,352,628 |
| 13 May 2024 | 30.80 | 30.90 | 28.99 | 29.55 | 29.55 | 5,387,083 |
| 10 May 2024 | 31.80 | 32.40 | 31.00 | 31.30 | 31.30 | 1,818,191 |
| 09 May 2024 | 31.35 | 32.05 | 30.50 | 31.85 | 31.85 | 2,097,795 |
| 08 May 2024 | 32.80 | 32.80 | 30.85 | 31.80 | 31.80 | 1,213,056 |
| 07 May 2024 | 33.00 | 33.45 | 31.20 | 31.35 | 31.35 | 2,668,125 |
| 03 May 2024 | 33.80 | 33.80 | 32.25 | 32.65 | 32.65 | 1,386,082 |
| 02 May 2024 | 34.00 | 34.00 | 31.31 | 32.45 | 32.45 | 3,302,684 |
| 01 May 2024 | 36.15 | 37.24 | 33.00 | 33.05 | 33.05 | 11,543,444 |
| 30 Apr 2024 | 36.40 | 38.50 | 35.79 | 36.10 | 36.10 | 2,881,259 |
| 29 Apr 2024 | 35.20 | 39.50 | 33.51 | 37.35 | 37.35 | 5,281,027 |
| 26 Apr 2024 | 34.40 | 36.17 | 33.80 | 35.20 | 35.20 | 3,423,597 |
| 25 Apr 2024 | 32.75 | 33.85 | 32.20 | 33.60 | 33.60 | 2,350,303 |
| 24 Apr 2024 | 33.20 | 33.83 | 32.20 | 32.75 | 32.75 | 2,784,747 |
| 23 Apr 2024 | 32.80 | 33.70 | 32.15 | 33.20 | 33.20 | 3,704,188 |
| 22 Apr 2024 | 32.40 | 33.60 | 31.90 | 33.20 | 33.20 | 2,978,028 |
| 19 Apr 2024 | 33.00 | 33.00 | 30.71 | 32.60 | 32.60 | 4,153,385 |
| 18 Apr 2024 | 32.20 | 32.85 | 31.06 | 32.45 | 32.45 | 3,618,405 |
| 17 Apr 2024 | 33.30 | 33.85 | 32.52 | 32.80 | 32.80 | 2,724,150 |
| 16 Apr 2024 | 35.10 | 35.10 | 33.25 | 33.75 | 33.75 | 5,191,458 |
| 15 Apr 2024 | 35.90 | 36.10 | 34.30 | 34.70 | 34.70 | 2,690,765 |
| 12 Apr 2024 | 36.70 | 37.50 | 35.19 | 36.15 | 36.15 | 3,658,509 |
| 11 Apr 2024 | 39.35 | 39.70 | 35.10 | 35.85 | 35.85 | 7,127,362 |
| 10 Apr 2024 | 40.00 | 42.35 | 37.20 | 39.35 | 39.35 | 9,919,900 |
| 09 Apr 2024 | 35.20 | 45.50 | 35.20 | 40.75 | 40.75 | 25,120,916 |
| 08 Apr 2024 | 32.50 | 35.40 | 31.55 | 34.25 | 34.25 | 7,746,551 |
| 05 Apr 2024 | 31.00 | 32.75 | 30.64 | 32.10 | 32.10 | 3,693,095 |
| 04 Apr 2024 | 31.60 | 31.35 | 30.37 | 31.00 | 31.00 | 5,073,875 |
| 03 Apr 2024 | 28.65 | 32.60 | 28.60 | 32.60 | 32.60 | 6,257,256 |
| 02 Apr 2024 | 26.65 | 30.35 | 26.65 | 28.65 | 28.65 | 8,253,481 |
| 28 Mar 2024 | 25.50 | 27.26 | 25.50 | 26.60 | 26.60 | 4,153,545 |
| 27 Mar 2024 | 26.76 | 27.00 | 26.20 | 26.60 | 26.60 | 4,405,918 |
| 26 Mar 2024 | 26.50 | 27.36 | 26.40 | 27.10 | 27.10 | 4,465,984 |
| 25 Mar 2024 | 26.80 | 27.10 | 26.36 | 27.00 | 27.00 | 3,674,399 |
| 22 Mar 2024 | 26.56 | 26.80 | 26.00 | 26.70 | 26.70 | 1,497,424 |
| 21 Mar 2024 | 26.22 | 26.76 | 25.60 | 26.50 | 26.50 | 1,679,200 |
| 20 Mar 2024 | 27.20 | 27.40 | 26.24 | 26.40 | 26.40 | 2,044,075 |
| 19 Mar 2024 | 26.60 | 27.48 | 26.30 | 26.98 | 26.98 | 2,787,329 |
| 18 Mar 2024 | 28.00 | 28.86 | 26.26 | 27.12 | 27.12 | 4,666,264 |
| 15 Mar 2024 | 30.00 | 30.20 | 28.42 | 29.04 | 29.04 | 2,828,416 |
| 14 Mar 2024 | 29.80 | 31.34 | 29.18 | 29.40 | 29.40 | 4,066,266 |
| 13 Mar 2024 | 28.18 | 30.90 | 28.18 | 30.88 | 30.88 | 5,296,317 |
| 12 Mar 2024 | 27.30 | 28.16 | 27.00 | 28.10 | 28.10 | 1,349,552 |
| 11 Mar 2024 | 28.74 | 29.98 | 27.30 | 27.80 | 27.80 | 2,028,930 |
| 08 Mar 2024 | 30.20 | 30.20 | 28.64 | 29.46 | 29.46 | 2,616,534 |
| 07 Mar 2024 | 29.10 | 30.69 | 28.20 | 29.50 | 29.50 | 3,044,242 |
| 06 Mar 2024 | 29.06 | 30.50 | 28.39 | 29.70 | 29.70 | 3,718,062 |
| 05 Mar 2024 | 25.90 | 30.98 | 25.76 | 28.64 | 28.64 | 7,973,929 |
| 04 Mar 2024 | 25.98 | 25.98 | 24.94 | 25.76 | 25.76 | 2,398,449 |
| 01 Mar 2024 | 24.18 | 25.80 | 23.80 | 25.60 | 25.60 | 2,917,272 |
| 29 Feb 2024 | 24.00 | 24.58 | 23.90 | 24.18 | 24.18 | 1,153,438 |
| 28 Feb 2024 | 23.78 | 24.70 | 23.00 | 24.48 | 24.48 | 2,810,565 |
| 27 Feb 2024 | 25.36 | 25.43 | 23.60 | 23.84 | 23.84 | 7,347,502 |
| 26 Feb 2024 | 25.74 | 26.40 | 24.54 | 26.40 | 26.40 | 3,276,974 |
| 23 Feb 2024 | 26.48 | 26.48 | 24.74 | 25.72 | 25.72 | 1,506,852 |
| 22 Feb 2024 | 25.86 | 26.00 | 23.08 | 25.96 | 25.96 | 7,501,096 |
| 21 Feb 2024 | 25.42 | 26.48 | 24.52 | 25.88 | 25.88 | 1,877,961 |
| 20 Feb 2024 | 26.00 | 26.48 | 25.30 | 25.44 | 25.44 | 2,733,051 |
| 19 Feb 2024 | 26.36 | 27.20 | 25.92 | 26.08 | 26.08 | 2,380,218 |
| 16 Feb 2024 | 26.40 | 27.88 | 26.32 | 26.32 | 26.32 | 1,130,954 |
| 15 Feb 2024 | 26.92 | 27.50 | 26.30 | 27.26 | 27.26 | 1,751,668 |
| 14 Feb 2024 | 26.10 | 27.25 | 25.52 | 26.90 | 26.90 | 2,812,589 |
| 13 Feb 2024 | 26.80 | 27.98 | 26.10 | 26.36 | 26.36 | 2,332,755 |
| 12 Feb 2024 | 29.50 | 29.62 | 26.66 | 27.24 | 27.24 | 3,347,216 |
| 09 Feb 2024 | 29.94 | 30.96 | 28.60 | 28.82 | 28.82 | 2,224,318 |
| 08 Feb 2024 | 28.98 | 30.94 | 28.52 | 30.70 | 30.70 | 4,745,501 |
| 07 Feb 2024 | 27.38 | 30.08 | 27.38 | 28.56 | 28.56 | 4,201,159 |
| 06 Feb 2024 | 25.24 | 27.88 | 24.74 | 27.40 | 27.40 | 6,019,077 |
| 05 Feb 2024 | 25.40 | 25.53 | 25.14 | 25.30 | 25.30 | 1,642,271 |
| 02 Feb 2024 | 26.50 | 26.80 | 25.40 | 25.42 | 25.42 | 2,328,328 |
| 01 Feb 2024 | 25.90 | 27.04 | 25.52 | 26.00 | 26.00 | 1,873,212 |
| 31 Jan 2024 | 25.70 | 26.98 | 25.00 | 26.24 | 26.24 | 2,580,481 |
| *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.