Pantheon Resources plc PANR
LSE · United Kingdom · Energy Minerals
GBp 11.38-0.49 (-4.13%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |