Pantheon Resources Plc (AIM:PANR)
London · Delayed Price · Currency is GBP · Price in GBX 27.95
-0.55 (-1.93%)
Oct 31, 2025, 4:35 PM GMT+1
Pantheon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.05 | 28.50 | 27.45 | 27.95 | 27.95 | -1.93% | 7,569,086 |
| Oct 30, 2025 | 27.65 | 29.30 | 27.65 | 28.50 | 28.50 | 1.97% | 5,960,965 |
| Oct 29, 2025 | 27.25 | 27.95 | 27.10 | 27.95 | 27.95 | 1.64% | 2,623,892 |
| Oct 28, 2025 | 28.05 | 28.60 | 27.45 | 27.50 | 27.50 | -6.30% | 8,290,838 |
| Oct 27, 2025 | 30.00 | 31.00 | 29.15 | 29.35 | 29.35 | 0.34% | 7,365,365 |
| Oct 24, 2025 | 28.45 | 29.60 | 28.00 | 29.25 | 29.25 | 4.09% | 10,971,811 |
| Oct 23, 2025 | 27.60 | 28.30 | 27.40 | 28.10 | 28.10 | 2.74% | 10,470,199 |
| Oct 22, 2025 | 27.17 | 27.75 | 26.45 | 27.35 | 27.35 | -0.18% | 6,275,395 |
| Oct 21, 2025 | 26.80 | 27.45 | 26.20 | 27.40 | 27.40 | 4.98% | 8,116,653 |
| Oct 20, 2025 | 26.45 | 27.45 | 25.65 | 26.10 | 26.10 | -3.33% | 6,110,013 |
| Oct 17, 2025 | 27.50 | 27.60 | 26.15 | 27.00 | 27.00 | -2.70% | 6,875,779 |
| Oct 16, 2025 | 26.50 | 29.00 | 26.50 | 27.75 | 27.75 | 0.54% | 13,178,783 |
| Oct 15, 2025 | 25.55 | 27.75 | 25.55 | 27.60 | 27.60 | 5.95% | 10,090,361 |
| Oct 14, 2025 | 27.00 | 27.00 | 25.35 | 26.05 | 26.05 | -1.14% | 9,192,308 |
| Oct 13, 2025 | 27.55 | 28.65 | 26.00 | 26.35 | 26.35 | -4.87% | 11,551,687 |
| Oct 10, 2025 | 25.25 | 29.84 | 25.25 | 27.70 | 27.70 | 7.57% | 19,475,513 |
| Oct 9, 2025 | 25.00 | 26.00 | 24.35 | 25.75 | 25.75 | 4.67% | 7,605,278 |
| Oct 8, 2025 | 25.00 | 26.00 | 24.60 | 24.60 | 24.60 | -0.81% | 10,881,099 |
| Oct 7, 2025 | 24.95 | 25.05 | 24.35 | 24.80 | 24.80 | -0.80% | 4,076,439 |
| Oct 6, 2025 | 24.25 | 25.10 | 24.00 | 25.00 | 25.00 | 3.09% | 5,978,542 |
| Oct 3, 2025 | 23.95 | 24.75 | 23.70 | 24.25 | 24.25 | 1.25% | 4,562,169 |
| Oct 2, 2025 | 24.70 | 25.00 | 23.95 | 23.95 | 23.95 | -2.64% | 3,404,303 |
| Oct 1, 2025 | 24.45 | 25.34 | 24.20 | 24.60 | 24.60 | 0.41% | 4,375,875 |
| Sep 30, 2025 | 24.85 | 24.95 | 24.05 | 24.50 | 24.50 | 1.66% | 3,630,864 |
| 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 |