Panther Securities PLC (PNS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:00AM BST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - |
| 27 June 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - |
| 27 June 2024 | 6 Dividend | |||||
| 26 June 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 309.00 | - |
| 25 June 2024 | 315.00 | 300.00 | 300.00 | 315.00 | 309.00 | 308 |
| 24 June 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 309.00 | - |
| 21 June 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 309.00 | - |
| 20 June 2024 | 315.00 | 350.00 | 300.00 | 315.00 | 309.00 | 18 |
| 19 June 2024 | 315.00 | 333.00 | 291.50 | 315.00 | 309.00 | 695 |
| 18 June 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 309.00 | - |
| 17 June 2024 | 315.00 | 311.00 | 311.00 | 315.00 | 309.00 | 1,000 |
| 14 June 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 309.00 | - |
| 13 June 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 309.00 | - |
| 12 June 2024 | 315.00 | 339.50 | 339.50 | 315.00 | 309.00 | 500 |
| 11 June 2024 | 305.00 | 329.50 | 329.50 | 315.00 | 309.00 | 36 |
| 10 June 2024 | 305.00 | 323.00 | 323.00 | 305.00 | 299.19 | 1,000 |
| 07 June 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 299.19 | - |
| 06 June 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 299.19 | - |
| 05 June 2024 | 305.00 | 295.00 | 295.00 | 305.00 | 299.19 | 1,024 |
| 04 June 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 299.19 | - |
| 03 June 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 299.19 | - |
| 31 May 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 299.19 | - |
| 30 May 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 299.19 | - |
| 29 May 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 299.19 | - |
| 28 May 2024 | 305.00 | 328.75 | 328.75 | 305.00 | 299.19 | 450 |
| 24 May 2024 | 305.00 | 286.00 | 286.00 | 305.00 | 299.19 | 27 |
| 23 May 2024 | 300.00 | 286.00 | 286.00 | 305.00 | 299.19 | 513 |
| 22 May 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 21 May 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 20 May 2024 | 295.00 | 320.00 | 317.00 | 300.00 | 294.29 | 20 |
| 17 May 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 289.38 | - |
| 16 May 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 15 May 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 14 May 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 13 May 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 10 May 2024 | 300.00 | 317.00 | 317.00 | 300.00 | 294.29 | 28 |
| 09 May 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 08 May 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 07 May 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 03 May 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 02 May 2024 | 300.00 | 285.00 | 285.00 | 300.00 | 294.29 | 21 |
| 01 May 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 30 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 29 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 26 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 25 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 24 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 23 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 22 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | - |
| 19 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | - |
| 18 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | - |
| 17 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 16 Apr 2024 | 300.00 | 285.00 | 285.00 | 300.00 | 294.29 | 1,086 |
| 15 Apr 2024 | 300.00 | 317.00 | 317.00 | 300.00 | 294.29 | 500 |
| 12 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 11 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 10 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 09 Apr 2024 | 300.00 | 283.00 | 280.00 | 300.00 | 294.29 | 2,252 |
| 08 Apr 2024 | 295.00 | 317.00 | 314.00 | 300.00 | 294.29 | 1,742 |
| 05 Apr 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 289.38 | - |
| 04 Apr 2024 | 300.00 | 285.00 | 285.00 | 295.00 | 289.38 | 1,916 |
| 03 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 02 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 28 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 27 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 26 Mar 2024 | 300.00 | 309.80 | 309.80 | 300.00 | 294.29 | 1,500 |
| 25 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 22 Mar 2024 | 300.00 | 280.00 | 280.00 | 300.00 | 294.29 | 3 |
| 21 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 20 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 19 Mar 2024 | 300.00 | 285.00 | 285.00 | 300.00 | 294.29 | 3,393 |
| 18 Mar 2024 | 300.00 | 285.00 | 285.00 | 300.00 | 294.29 | 3,000 |
| 15 Mar 2024 | 300.00 | 280.00 | 280.00 | 280.00 | 274.67 | 24 |
| 14 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 13 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 12 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 11 Mar 2024 | 300.00 | 311.00 | 311.00 | 300.00 | 294.29 | 16 |
| 08 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 07 Mar 2024 | 300.00 | 298.00 | 298.00 | 300.00 | 294.29 | 750 |
| 06 Mar 2024 | 300.00 | 283.30 | 283.30 | 300.00 | 294.29 | 500 |
| 05 Mar 2024 | 300.00 | 270.00 | 270.00 | 300.00 | 294.29 | 12 |
| 04 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 01 Mar 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 29 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 294.29 | - |
| 28 Feb 2024 | 295.00 | 304.00 | 280.00 | 300.00 | 294.29 | 403 |
| 27 Feb 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 289.38 | - |
| 26 Feb 2024 | 295.00 | 304.00 | 304.00 | 295.00 | 289.38 | 250 |
| 23 Feb 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 289.38 | - |
| 22 Feb 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 289.38 | - |
| 21 Feb 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 289.38 | - |
| 20 Feb 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 289.38 | - |
| 19 Feb 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 289.38 | - |
| 16 Feb 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.89 | - |
| 15 Feb 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 289.38 | - |
| 14 Feb 2024 | 295.00 | 304.00 | 304.00 | 295.00 | 289.38 | 500 |
| 13 Feb 2024 | 295.00 | 278.22 | 278.22 | 295.00 | 289.38 | 857 |
| 12 Feb 2024 | 295.00 | 304.00 | 304.00 | 295.00 | 289.38 | 16 |
| 09 Feb 2024 | 295.00 | 304.00 | 277.75 | 295.00 | 289.38 | 692 |
| 08 Feb 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 289.38 | - |
| 07 Feb 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 289.38 | - |
| *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.