Pantheon Resources plc PANR
LSE · Vereinigtes Königreich · Energierohstoffe
GBp 11,38-0,49 (-4,13 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 11,38 | -4,13 % | GBp 12,00 | GBp 12,45 | GBp 10,80 | 8,55M |
| 2026-09-30 | GBp 11,87 | +13,05 % | GBp 11,00 | GBp 12,34 | GBp 10,40 | 15,47M |
| 2026-09-29 | GBp 10,50 | -2,23 % | GBp 10,76 | GBp 11,57 | GBp 10,40 | 4,68M |
| 2026-09-28 | GBp 10,74 | -3,94 % | GBp 11,00 | GBp 11,17 | GBp 10,72 | 4,15M |
| 2026-09-25 | GBp 11,18 | +1,45 % | GBp 11,03 | GBp 11,60 | GBp 10,81 | 3,30M |
| 2026-09-24 | GBp 11,02 | -1,87 % | GBp 11,92 | GBp 11,92 | GBp 10,77 | 4,65M |
| 2026-09-23 | GBp 11,23 | -4,10 % | GBp 11,65 | GBp 12,20 | GBp 11,23 | 3,17M |
| 2026-09-22 | GBp 11,71 | -0,51 % | GBp 11,66 | GBp 12,10 | GBp 11,52 | 2,29M |
| 2026-09-21 | GBp 11,77 | -0,25 % | GBp 11,80 | GBp 12,40 | GBp 11,58 | 5,50M |
| 2026-09-18 | GBp 11,80 | +2,34 % | GBp 11,60 | GBp 12,27 | GBp 11,20 | 5,65M |
| 2026-09-17 | GBp 11,53 | +11,51 % | GBp 10,36 | GBp 11,70 | GBp 10,20 | 11,01M |
| 2026-09-16 | GBp 10,34 | +1,08 % | GBp 10,40 | GBp 10,80 | GBp 10,04 | 5,04M |
| 2026-09-15 | GBp 10,23 | -12,26 % | GBp 11,95 | GBp 12,32 | GBp 10,00 | 18,47M |
| 2026-09-14 | GBp 11,66 | +9,07 % | GBp 11,80 | GBp 13,31 | GBp 11,30 | 25,87M |
| 2026-09-11 | GBp 10,69 | +4,80 % | GBp 10,20 | GBp 10,85 | GBp 10,00 | 7,79M |
| 2026-09-10 | GBp 10,20 | -10,99 % | GBp 11,51 | GBp 13,98 | GBp 9,92 | 17,24M |
| 2026-09-09 | GBp 11,46 | +1,60 % | GBp 11,65 | GBp 11,85 | GBp 10,85 | 4,15M |
| 2026-09-08 | GBp 11,28 | +3,39 % | GBp 10,86 | GBp 11,42 | GBp 10,73 | 2,83M |
| 2026-09-07 | GBp 10,91 | +1,39 % | GBp 10,28 | GBp 11,08 | GBp 10,28 | 2,88M |
| 2026-09-04 | GBp 10,76 | -3,84 % | GBp 11,00 | GBp 11,55 | GBp 10,70 | 4,79M |
| 2026-09-03 | GBp 11,19 | +2,38 % | GBp 10,73 | GBp 11,41 | GBp 10,50 | 7,15M |
| 2026-09-02 | GBp 10,93 | -3,45 % | GBp 10,80 | GBp 11,60 | GBp 10,80 | 3,66M |
| 2026-09-01 | GBp 11,32 | +0,53 % | GBp 11,95 | GBp 11,95 | GBp 10,85 | 5,76M |
| 2026-08-28 | GBp 11,26 | +1,44 % | GBp 11,00 | GBp 12,01 | GBp 10,79 | 7,76M |
| 2026-08-27 | GBp 11,10 | -7,96 % | GBp 12,54 | GBp 12,60 | GBp 10,83 | 17,17M |
| 2026-08-26 | GBp 12,06 | -10,73 % | GBp 13,40 | GBp 14,00 | GBp 11,16 | 28,74M |
| 2026-08-25 | GBp 13,51 | -5,85 % | GBp 14,12 | GBp 14,29 | GBp 13,43 | 5,50M |
| 2026-08-24 | GBp 14,35 | +2,28 % | GBp 14,06 | GBp 14,55 | GBp 13,90 | 5,28M |
| 2026-08-21 | GBp 14,03 | -2,03 % | GBp 14,86 | GBp 14,86 | GBp 13,60 | 6,32M |
| 2026-08-20 | GBp 14,32 | -1,38 % | GBp 15,00 | GBp 15,00 | GBp 13,96 | 4,89M |
| 2026-08-19 | GBp 14,52 | +0,21 % | GBp 14,85 | GBp 14,90 | GBp 13,78 | 4,05M |
| 2026-08-18 | GBp 14,49 | +5,77 % | GBp 13,99 | GBp 14,53 | GBp 13,47 | 5,38M |
| 2026-08-17 | GBp 13,70 | -0,29 % | GBp 13,52 | GBp 14,18 | GBp 13,35 | 5,30M |
| 2026-08-14 | GBp 13,74 | -2,97 % | GBp 14,80 | GBp 14,80 | GBp 13,56 | 5,65M |
| 2026-08-13 | GBp 14,16 | -11,33 % | GBp 15,50 | GBp 15,50 | GBp 14,16 | 14,76M |
| 2026-08-12 | GBp 15,97 | +16,57 % | GBp 13,30 | GBp 17,74 | GBp 13,30 | 24,51M |
| 2026-08-11 | GBp 13,70 | +5,38 % | GBp 13,50 | GBp 13,93 | GBp 13,00 | 6,29M |
| 2026-08-10 | GBp 13,00 | -6,07 % | GBp 13,00 | GBp 13,88 | GBp 12,92 | 9,09M |
| 2026-08-07 | GBp 13,84 | +11,61 % | GBp 12,50 | GBp 14,00 | GBp 12,50 | 9,31M |
| 2026-08-06 | GBp 12,40 | +0,24 % | GBp 12,29 | GBp 13,25 | GBp 12,04 | 3,41M |
| 2026-08-05 | GBp 12,37 | -2,60 % | GBp 12,60 | GBp 13,07 | GBp 12,24 | 2,76M |
| 2026-08-04 | GBp 12,70 | +6,63 % | GBp 11,99 | GBp 13,86 | GBp 11,90 | 6,72M |
| 2026-08-03 | GBp 11,91 | -1,81 % | GBp 12,38 | GBp 12,50 | GBp 11,72 | 1,54M |
| 2026-07-31 | GBp 12,13 | +1,51 % | GBp 11,99 | GBp 12,49 | GBp 11,61 | 2,22M |
| 2026-07-30 | GBp 11,95 | +3,02 % | GBp 11,50 | GBp 12,26 | GBp 11,38 | 3,64M |
| 2026-07-29 | GBp 11,60 | 0,00 % | GBp 12,00 | GBp 12,27 | GBp 11,43 | 5,86M |
| 2026-07-28 | GBp 11,60 | -4,45 % | GBp 12,60 | GBp 12,60 | GBp 11,50 | 9,42M |
| 2026-07-27 | GBp 12,14 | -5,38 % | GBp 12,80 | GBp 13,10 | GBp 11,96 | 11,65M |
| 2026-07-24 | GBp 12,83 | +0,23 % | GBp 13,37 | GBp 13,50 | GBp 12,50 | 5,75M |
| 2026-07-23 | GBp 12,80 | -2,96 % | GBp 13,51 | GBp 13,99 | GBp 12,53 | 5,49M |
| 2026-07-22 | GBp 13,19 | +0,46 % | GBp 13,58 | GBp 13,58 | GBp 12,80 | 1,31M |
| 2026-07-21 | GBp 13,13 | +3,14 % | GBp 12,30 | GBp 13,46 | GBp 12,30 | 4,81M |
| 2026-07-20 | GBp 12,73 | -6,81 % | GBp 14,09 | GBp 14,34 | GBp 12,73 | 6,00M |
| 2026-07-17 | GBp 13,66 | +0,37 % | GBp 13,66 | GBp 14,03 | GBp 12,78 | 4,53M |
| 2026-07-16 | GBp 13,61 | -5,68 % | GBp 14,68 | GBp 14,68 | GBp 13,60 | 7,00M |
| 2026-07-15 | GBp 14,43 | +2,49 % | GBp 14,23 | GBp 14,77 | GBp 14,00 | 4,07M |
| 2026-07-14 | GBp 14,08 | +2,33 % | GBp 14,48 | GBp 14,58 | GBp 13,76 | 5,83M |
| 2026-07-13 | GBp 13,76 | +0,81 % | GBp 13,52 | GBp 14,48 | GBp 13,22 | 3,59M |
| 2026-07-10 | GBp 13,65 | -1,37 % | GBp 14,18 | GBp 14,70 | GBp 13,42 | 7,03M |
| 2026-07-09 | GBp 13,84 | -0,36 % | GBp 13,97 | GBp 14,23 | GBp 13,37 | 5,42M |
| 2026-07-08 | GBp 13,89 | -1,77 % | GBp 13,40 | GBp 14,35 | GBp 13,40 | 3,48M |
| 2026-07-07 | GBp 14,14 | +0,35 % | GBp 13,88 | GBp 14,97 | GBp 13,46 | 3,31M |
| 2026-07-06 | GBp 14,09 | -2,42 % | GBp 14,04 | GBp 14,97 | GBp 13,74 | 2,95M |
| 2026-07-03 | GBp 14,44 | +0,63 % | GBp 14,32 | GBp 14,44 | GBp 13,40 | 3,38M |
| 2026-07-02 | GBp 14,35 | +0,07 % | GBp 14,76 | GBp 14,97 | GBp 14,01 | 4,50M |
| 2026-07-01 | GBp 14,34 | +7,90 % | GBp 13,72 | GBp 14,58 | GBp 13,09 | 5,12M |
| 2026-06-30 | GBp 13,29 | -2,85 % | GBp 13,46 | GBp 14,12 | GBp 13,08 | 4,70M |
| 2026-06-29 | GBp 13,68 | +9,62 % | GBp 12,60 | GBp 13,68 | GBp 12,26 | 9,31M |
| 2026-06-26 | GBp 12,48 | -1,73 % | GBp 14,05 | GBp 14,05 | GBp 12,10 | 5,58M |
| 2026-06-25 | GBp 12,70 | -3,20 % | GBp 13,60 | GBp 13,77 | GBp 12,40 | 6,97M |
| 2026-06-24 | GBp 13,12 | -8,12 % | GBp 14,02 | GBp 14,40 | GBp 13,10 | 6,03M |
| 2026-06-23 | GBp 14,28 | -0,14 % | GBp 14,23 | GBp 14,61 | GBp 13,65 | 3,90M |
| 2026-06-22 | GBp 14,30 | -0,49 % | GBp 13,45 | GBp 14,89 | GBp 13,45 | 3,45M |
| 2026-06-19 | GBp 14,37 | +1,55 % | GBp 14,80 | GBp 14,80 | GBp 13,87 | 2,62M |
| 2026-06-18 | GBp 14,15 | -5,67 % | GBp 14,50 | GBp 15,80 | GBp 13,78 | 6,92M |
| 2026-06-17 | GBp 15,00 | -3,54 % | GBp 15,80 | GBp 15,80 | GBp 14,71 | 5,84M |
| 2026-06-16 | GBp 15,55 | +2,03 % | GBp 15,20 | GBp 15,79 | GBp 14,91 | 5,20M |
| 2026-06-15 | GBp 15,24 | -3,61 % | GBp 15,48 | GBp 15,85 | GBp 14,90 | 4,99M |
| 2026-06-12 | GBp 15,81 | -1,92 % | GBp 15,75 | GBp 16,15 | GBp 14,79 | 4,73M |
| 2026-06-11 | GBp 16,12 | +3,47 % | GBp 16,50 | GBp 17,61 | GBp 15,70 | 15,30M |
| 2026-06-10 | GBp 15,58 | +6,71 % | GBp 16,50 | GBp 16,50 | GBp 14,40 | 9,34M |
| 2026-06-09 | GBp 14,60 | -7,89 % | GBp 16,00 | GBp 16,33 | GBp 14,60 | 10,25M |
| 2026-06-08 | GBp 15,85 | -3,18 % | GBp 16,20 | GBp 16,77 | GBp 15,49 | 6,30M |
| 2026-06-05 | GBp 16,37 | -7,62 % | GBp 17,80 | GBp 18,44 | GBp 16,24 | 22,01M |
| 2026-06-04 | GBp 17,72 | +31,07 % | GBp 14,00 | GBp 17,92 | GBp 13,38 | 35,32M |
| 2026-06-03 | GBp 13,52 | -2,66 % | GBp 13,40 | GBp 14,14 | GBp 13,22 | 4,36M |
| 2026-06-02 | GBp 13,89 | -5,83 % | GBp 14,74 | GBp 15,00 | GBp 13,37 | 9,24M |
| 2026-06-01 | GBp 14,75 | +7,04 % | GBp 13,59 | GBp 15,00 | GBp 13,48 | 12,00M |
| 2026-05-29 | GBp 13,78 | -1,92 % | GBp 13,56 | GBp 14,89 | GBp 12,97 | 14,55M |
| 2026-05-28 | GBp 14,05 | -12,95 % | GBp 15,74 | GBp 16,49 | GBp 13,71 | 24,57M |