Panthera Resources Plc PAT
LSE · Vereinigtes Königreich · Nicht-Energie-Rohstoffe
GBp 23,00+0,50 (+2,22 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,00 | GBp 23,00 | 1,84K |
| 2026-09-30 | GBp 23,00 | -8,00 % | GBp 25,00 | GBp 26,00 | GBp 23,00 | 853,65K |
| 2026-09-29 | GBp 25,00 | -0,40 % | GBp 25,00 | GBp 26,00 | GBp 24,00 | 1,05M |
| 2026-09-28 | GBp 25,10 | +0,40 % | GBp 25,00 | GBp 26,00 | GBp 24,00 | 432,84K |
| 2026-09-25 | GBp 25,00 | +0,40 % | GBp 24,50 | GBp 25,80 | GBp 24,00 | 487,51K |
| 2026-09-24 | GBp 24,90 | +1,63 % | GBp 24,25 | GBp 25,00 | GBp 24,00 | 599,62K |
| 2026-09-23 | GBp 24,50 | +1,03 % | GBp 24,25 | GBp 25,00 | GBp 23,50 | 373,05K |
| 2026-09-22 | GBp 24,25 | -1,02 % | GBp 23,75 | GBp 25,00 | GBp 23,00 | 364,00K |
| 2026-09-21 | GBp 24,50 | +2,08 % | GBp 24,00 | GBp 25,00 | GBp 23,00 | 1,20M |
| 2026-09-18 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 25,00 | GBp 17,50 | 4,25M |
| 2026-09-17 | GBp 24,00 | +9,09 % | GBp 22,00 | GBp 24,75 | GBp 21,00 | 423,39K |
| 2026-09-16 | GBp 22,00 | +2,33 % | GBp 21,50 | GBp 22,44 | GBp 21,00 | 173,34K |
| 2026-09-15 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 17,50 | 1,24M |
| 2026-09-14 | GBp 21,50 | +0,94 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 399,32K |
| 2026-09-11 | GBp 21,30 | -0,93 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 423,38K |
| 2026-09-10 | GBp 21,50 | -1,15 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 1,48M |
| 2026-09-09 | GBp 21,75 | +1,16 % | GBp 21,25 | GBp 21,50 | GBp 20,50 | 1,61M |
| 2026-09-08 | GBp 21,50 | +2,38 % | GBp 21,00 | GBp 21,50 | GBp 20,50 | 1,14M |
| 2026-09-07 | GBp 21,00 | -0,94 % | GBp 21,25 | GBp 21,50 | GBp 20,50 | 1,02M |
| 2026-09-04 | GBp 21,20 | -1,40 % | GBp 21,25 | GBp 21,50 | GBp 21,00 | 1,09M |
| 2026-09-03 | GBp 21,50 | +2,38 % | GBp 20,25 | GBp 22,00 | GBp 19,00 | 2,51M |
| 2026-09-02 | GBp 21,00 | 0,00 % | GBp 20,75 | GBp 21,50 | GBp 20,31 | 584,07K |
| 2026-09-01 | GBp 21,00 | +1,20 % | GBp 20,75 | GBp 21,50 | GBp 20,00 | 460,06K |
| 2026-08-28 | GBp 20,75 | -1,19 % | GBp 21,00 | GBp 21,80 | GBp 20,00 | 841,31K |
| 2026-08-27 | GBp 21,00 | -2,33 % | GBp 21,00 | GBp 22,00 | GBp 20,00 | 141,26K |
| 2026-08-26 | GBp 21,50 | +2,38 % | GBp 20,75 | GBp 21,50 | GBp 20,00 | 406,47K |
| 2026-08-25 | GBp 21,00 | 0,00 % | GBp 20,75 | GBp 21,50 | GBp 20,75 | 625,72K |
| 2026-08-24 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 21,50 | GBp 20,50 | 1,05M |
| 2026-08-21 | GBp 21,00 | +0,96 % | GBp 20,75 | GBp 21,50 | GBp 20,00 | 910,21K |
| 2026-08-20 | GBp 20,80 | 0,00 % | GBp 20,75 | GBp 21,50 | GBp 20,00 | 118,13K |
| 2026-08-19 | GBp 20,80 | -1,42 % | GBp 20,75 | GBp 21,50 | GBp 20,00 | 531,90K |
| 2026-08-18 | GBp 21,10 | +1,69 % | GBp 20,75 | GBp 21,10 | GBp 20,50 | 122,57K |
| 2026-08-17 | GBp 20,75 | 0,00 % | GBp 20,75 | GBp 21,10 | GBp 20,50 | 249,75K |
| 2026-08-14 | GBp 20,75 | +0,24 % | GBp 20,75 | GBp 21,00 | GBp 20,50 | 69,65K |
| 2026-08-13 | GBp 20,70 | -0,48 % | GBp 20,75 | GBp 21,00 | GBp 20,50 | 274,34K |
| 2026-08-12 | GBp 20,80 | +1,46 % | GBp 20,75 | GBp 21,00 | GBp 20,50 | 86,09K |
| 2026-08-11 | GBp 20,50 | -1,20 % | GBp 20,75 | GBp 21,00 | GBp 20,50 | 220,62K |
| 2026-08-10 | GBp 20,75 | +3,23 % | GBp 20,25 | GBp 21,00 | GBp 20,00 | 134,83K |
| 2026-08-07 | GBp 20,10 | +0,50 % | GBp 20,00 | GBp 20,50 | GBp 19,50 | 677,41K |
| 2026-08-06 | GBp 20,00 | +1,27 % | GBp 19,75 | GBp 20,50 | GBp 19,50 | 46,70K |
| 2026-08-05 | GBp 19,75 | +0,25 % | GBp 20,25 | GBp 21,00 | GBp 19,50 | 93,73K |
| 2026-08-04 | GBp 19,70 | -2,96 % | GBp 20,25 | GBp 21,00 | GBp 19,50 | 624,55K |
| 2026-08-03 | GBp 20,30 | +0,25 % | GBp 20,25 | GBp 21,00 | GBp 19,50 | 125,39K |
| 2026-07-31 | GBp 20,25 | +3,85 % | GBp 19,50 | GBp 20,00 | GBp 19,00 | 544,15K |
| 2026-07-30 | GBp 19,50 | 0,00 % | GBp 19,25 | GBp 20,00 | GBp 19,00 | 197,92K |
| 2026-07-29 | GBp 19,50 | +1,30 % | GBp 19,25 | GBp 19,50 | GBp 19,00 | 284,99K |
| 2026-07-28 | GBp 19,25 | -0,77 % | GBp 19,25 | GBp 19,50 | GBp 19,00 | 450,03K |
| 2026-07-27 | GBp 19,40 | +2,11 % | GBp 19,00 | GBp 19,50 | GBp 18,50 | 696,02K |
| 2026-07-24 | GBp 19,00 | -2,56 % | GBp 19,75 | GBp 20,00 | GBp 19,00 | 388,74K |
| 2026-07-23 | GBp 19,50 | -6,02 % | GBp 20,75 | GBp 21,00 | GBp 19,05 | 1,32M |
| 2026-07-22 | GBp 20,75 | -1,19 % | GBp 20,75 | GBp 21,50 | GBp 20,00 | 52,89K |
| 2026-07-21 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 21,50 | GBp 20,50 | 124,24K |
| 2026-07-20 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 21,50 | GBp 20,50 | 189,28K |
| 2026-07-17 | GBp 21,00 | 0,00 % | GBp 20,75 | GBp 21,50 | GBp 20,50 | 472,01K |
| 2026-07-16 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 20,18 | 543,10K |
| 2026-07-15 | GBp 21,00 | -1,41 % | GBp 21,00 | GBp 22,00 | GBp 20,00 | 172,27K |
| 2026-07-14 | GBp 21,30 | +1,43 % | GBp 21,00 | GBp 22,00 | GBp 20,00 | 117,66K |
| 2026-07-13 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 20,00 | 54,74K |
| 2026-07-10 | GBp 21,00 | -0,47 % | GBp 21,00 | GBp 22,00 | GBp 20,00 | 353,37K |
| 2026-07-09 | GBp 21,10 | +1,69 % | GBp 20,75 | GBp 21,50 | GBp 20,00 | 230,53K |
| 2026-07-08 | GBp 20,75 | -0,95 % | GBp 20,75 | GBp 21,50 | GBp 20,00 | 307,18K |
| 2026-07-07 | GBp 20,95 | -2,56 % | GBp 20,95 | GBp 21,50 | GBp 20,40 | 37,01K |
| 2026-07-06 | GBp 21,50 | +2,38 % | GBp 20,95 | GBp 21,50 | GBp 20,40 | 80,14K |
| 2026-07-03 | GBp 21,00 | +2,44 % | GBp 20,95 | GBp 21,50 | GBp 20,40 | 80,30K |
| 2026-07-02 | GBp 20,50 | -3,76 % | GBp 20,95 | GBp 21,50 | GBp 20,40 | 451,84K |
| 2026-07-01 | GBp 21,30 | -1,39 % | GBp 20,95 | GBp 21,50 | GBp 20,40 | 217,58K |
| 2026-06-30 | GBp 21,60 | +0,93 % | GBp 21,20 | GBp 22,00 | GBp 20,40 | 325,39K |
| 2026-06-29 | GBp 21,40 | +7,00 % | GBp 19,50 | GBp 22,00 | GBp 19,00 | 731,57K |
| 2026-06-26 | GBp 20,00 | +4,99 % | GBp 18,75 | GBp 20,00 | GBp 18,00 | 268,91K |
| 2026-06-25 | GBp 19,05 | +2,42 % | GBp 18,75 | GBp 19,50 | GBp 18,00 | 122,03K |
| 2026-06-24 | GBp 18,60 | -2,11 % | GBp 18,75 | GBp 19,50 | GBp 18,00 | 125,22K |
| 2026-06-23 | GBp 19,00 | -0,52 % | GBp 18,75 | GBp 19,50 | GBp 18,00 | 305,38K |
| 2026-06-22 | GBp 19,10 | +3,24 % | GBp 18,50 | GBp 19,50 | GBp 18,00 | 336,56K |
| 2026-06-19 | GBp 18,50 | -0,54 % | GBp 18,50 | GBp 19,00 | GBp 18,50 | 92,48K |
| 2026-06-18 | GBp 18,60 | +2,76 % | GBp 17,75 | GBp 19,00 | GBp 17,00 | 198,50K |
| 2026-06-17 | GBp 18,10 | +4,93 % | GBp 17,25 | GBp 18,50 | GBp 17,00 | 530,20K |
| 2026-06-16 | GBp 17,25 | 0,00 % | GBp 17,25 | GBp 18,00 | GBp 16,50 | 153,31K |
| 2026-06-15 | GBp 17,25 | +1,47 % | GBp 17,25 | GBp 18,00 | GBp 16,50 | 237,13K |
| 2026-06-12 | GBp 17,00 | +1,19 % | GBp 16,50 | GBp 17,50 | GBp 16,00 | 379,22K |
| 2026-06-11 | GBp 16,80 | -1,18 % | GBp 17,00 | GBp 17,50 | GBp 16,26 | 333,12K |
| 2026-06-10 | GBp 17,00 | -2,86 % | GBp 17,50 | GBp 17,50 | GBp 16,50 | 673,22K |
| 2026-06-09 | GBp 17,50 | +1,74 % | GBp 17,50 | GBp 18,00 | GBp 17,00 | 171,07K |
| 2026-06-08 | GBp 17,20 | -4,44 % | GBp 18,25 | GBp 18,50 | GBp 17,00 | 213,01K |
| 2026-06-05 | GBp 18,00 | -1,10 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 357,63K |
| 2026-06-04 | GBp 18,20 | -0,55 % | GBp 18,25 | GBp 19,00 | GBp 18,00 | 193,03K |
| 2026-06-03 | GBp 18,30 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 263,58K |
| 2026-06-02 | GBp 18,30 | -1,08 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 73,33K |
| 2026-06-01 | GBp 18,50 | -0,54 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 216,95K |
| 2026-05-29 | GBp 18,60 | -0,53 % | GBp 19,25 | GBp 20,00 | GBp 18,00 | 931,98K |
| 2026-05-28 | GBp 18,70 | -2,86 % | GBp 19,25 | GBp 20,00 | GBp 18,50 | 693,97K |