Pantheon Resources Plc (AIM:PANR)
London · Delayed Price · Currency is GBP · Price in GBX 24.50
+0.40 (1.66%)
Sep 30, 2025, 5:06 PM GMT+1
Pantheon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.85 | 24.95 | 24.05 | 24.50 | 24.50 | 1.66% | 3,570,863 |
| Sep 29, 2025 | 24.90 | 25.00 | 24.05 | 24.10 | 24.10 | -3.02% | 4,251,564 |
| Sep 26, 2025 | 24.00 | 25.20 | 23.65 | 24.85 | 24.85 | 4.41% | 8,614,956 |
| Sep 25, 2025 | 25.45 | 25.45 | 23.75 | 23.80 | 23.80 | -5.18% | 6,901,692 |
| Sep 24, 2025 | 25.20 | 25.35 | 24.73 | 25.10 | 25.10 | -0.20% | 2,673,332 |
| Sep 23, 2025 | 25.05 | 25.45 | 24.40 | 25.15 | 25.15 | - | 5,573,123 |
| Sep 22, 2025 | 25.00 | 25.70 | 24.85 | 25.15 | 25.15 | 0.40% | 5,072,956 |
| Sep 19, 2025 | 25.45 | 26.20 | 24.96 | 25.05 | 25.05 | -1.76% | 7,083,142 |
| Sep 18, 2025 | 25.40 | 25.85 | 24.85 | 25.50 | 25.50 | 1.80% | 9,010,755 |
| Sep 17, 2025 | 25.25 | 25.45 | 24.70 | 25.05 | 25.05 | -0.40% | 7,633,492 |
| Sep 16, 2025 | 25.50 | 26.00 | 24.95 | 25.15 | 25.15 | -2.33% | 10,650,601 |
| Sep 15, 2025 | 26.00 | 26.25 | 24.85 | 25.75 | 25.75 | -0.39% | 11,874,742 |
| Sep 12, 2025 | 26.10 | 26.25 | 25.50 | 25.85 | 25.85 | -1.52% | 15,553,463 |
| Sep 11, 2025 | 27.80 | 29.10 | 25.00 | 26.25 | 26.25 | -4.55% | 54,216,536 |
| Sep 10, 2025 | 31.15 | 31.15 | 27.20 | 27.50 | 27.50 | -12.00% | 12,978,901 |
| Sep 9, 2025 | 32.00 | 32.45 | 30.55 | 31.25 | 31.25 | -2.34% | 6,039,900 |
| Sep 8, 2025 | 31.00 | 33.10 | 30.65 | 32.00 | 32.00 | 10.73% | 8,240,680 |
| Sep 5, 2025 | 28.75 | 29.50 | 28.52 | 28.90 | 28.90 | 0.52% | 4,618,724 |
| Sep 4, 2025 | 29.70 | 30.16 | 27.45 | 28.75 | 28.75 | -4.33% | 8,109,498 |
| Sep 3, 2025 | 29.65 | 30.14 | 29.65 | 30.05 | 30.05 | 1.01% | 3,320,183 |
| Sep 2, 2025 | 29.25 | 29.75 | 29.06 | 29.75 | 29.75 | 1.36% | 2,770,790 |
| Sep 1, 2025 | 30.20 | 30.45 | 28.50 | 29.35 | 29.35 | -3.14% | 7,125,368 |
| Aug 29, 2025 | 30.55 | 31.25 | 29.70 | 30.30 | 30.30 | -1.30% | 7,519,358 |
| Aug 28, 2025 | 31.25 | 32.00 | 30.45 | 30.70 | 30.70 | -1.44% | 5,408,375 |
| Aug 27, 2025 | 32.25 | 32.50 | 30.90 | 31.15 | 31.15 | -3.41% | 5,408,568 |
| Aug 26, 2025 | 31.15 | 32.85 | 31.15 | 32.25 | 32.25 | 3.04% | 3,864,516 |
| Aug 22, 2025 | 31.75 | 32.45 | 30.67 | 31.30 | 31.30 | -2.80% | 6,625,859 |
| Aug 21, 2025 | 30.25 | 32.50 | 30.25 | 32.20 | 32.20 | 2.71% | 6,618,452 |
| Aug 20, 2025 | 31.00 | 31.88 | 30.35 | 31.35 | 31.35 | -2.18% | 7,354,049 |
| Aug 19, 2025 | 31.35 | 33.26 | 30.59 | 32.05 | 32.05 | 1.42% | 14,044,009 |
| Aug 18, 2025 | 27.85 | 33.15 | 27.20 | 31.60 | 31.60 | 17.91% | 29,270,128 |
| Aug 15, 2025 | 24.50 | 27.32 | 24.10 | 26.80 | 26.80 | 8.94% | 11,183,159 |
| Aug 14, 2025 | 24.50 | 24.75 | 24.00 | 24.60 | 24.60 | 1.03% | 3,986,586 |
| Aug 13, 2025 | 23.50 | 24.75 | 23.50 | 24.35 | 24.35 | 1.88% | 5,274,825 |
| Aug 12, 2025 | 23.80 | 24.25 | 23.45 | 23.90 | 23.90 | - | 5,438,611 |
| Aug 11, 2025 | 24.65 | 24.70 | 23.58 | 23.90 | 23.90 | -3.04% | 3,645,608 |
| Aug 8, 2025 | 24.40 | 24.90 | 24.24 | 24.65 | 24.65 | 1.86% | 3,638,528 |
| Aug 7, 2025 | 24.10 | 25.00 | 23.75 | 24.20 | 24.20 | -2.22% | 7,403,519 |
| Aug 6, 2025 | 23.40 | 25.20 | 22.80 | 24.75 | 24.75 | 7.84% | 10,317,572 |
| Aug 5, 2025 | 22.50 | 22.95 | 22.05 | 22.95 | 22.95 | 3.61% | 4,969,178 |
| Aug 4, 2025 | 22.15 | 22.95 | 21.85 | 22.15 | 22.15 | -2.42% | 7,966,108 |
| Aug 1, 2025 | 22.80 | 22.95 | 22.05 | 22.70 | 22.70 | - | 7,009,511 |
| Jul 31, 2025 | 21.95 | 23.45 | 21.85 | 22.70 | 22.70 | 3.42% | 11,135,962 |
| Jul 30, 2025 | 21.85 | 22.40 | 21.80 | 21.95 | 21.95 | 0.46% | 2,533,068 |
| Jul 29, 2025 | 22.80 | 23.75 | 21.70 | 21.85 | 21.85 | -4.17% | 5,843,218 |
| Jul 28, 2025 | 23.90 | 24.25 | 22.60 | 22.80 | 22.80 | -4.00% | 7,238,036 |
| Jul 25, 2025 | 23.35 | 24.10 | 22.95 | 23.75 | 23.75 | 2.81% | 5,075,012 |
| Jul 24, 2025 | 23.90 | 24.09 | 22.05 | 23.10 | 23.10 | -2.12% | 16,085,009 |
| Jul 23, 2025 | 23.50 | 24.15 | 22.90 | 23.60 | 23.60 | 1.29% | 19,622,367 |
| Jul 22, 2025 | 24.40 | 24.40 | 23.17 | 23.30 | 23.30 | -0.85% | 9,180,115 |