Panther Securities PLC (AIM:PNS)
London · Delayed Price · Currency is GBP · Price in GBX 290.00
0.00 (0.00%)
Aug 1, 2025, 4:35 PM GMT+1
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 30, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 29, 2025 | 304.80 | 304.80 | 290.00 | 290.00 | 290.00 | - | 4,916 |
| Jul 28, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 25, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 24, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 23, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 22, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 21, 2025 | 281.85 | 290.00 | 281.85 | 290.00 | 290.00 | - | 1,574 |
| Jul 18, 2025 | 305.20 | 310.00 | 270.00 | 290.00 | 290.00 | - | 849 |
| Jul 17, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 16, 2025 | 305.20 | 305.20 | 290.00 | 290.00 | 290.00 | - | 70 |
| Jul 15, 2025 | 305.20 | 305.20 | 290.00 | 290.00 | 290.00 | - | 1,200 |
| Jul 14, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 11, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 10, 2025 | 307.00 | 307.00 | 290.00 | 290.00 | 290.00 | - | 2,000 |
| Jul 9, 2025 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | 1.75% | 11,202 |
| Jul 8, 2025 | 307.00 | 307.00 | 270.00 | 285.00 | 285.00 | -1.72% | 1,132 |
| Jul 7, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 4, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 3, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 2, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 1, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jun 30, 2025 | 304.50 | 304.50 | 290.00 | 290.00 | 290.00 | - | 6,000 |
| Jun 27, 2025 | 304.50 | 304.50 | 290.00 | 290.00 | 290.00 | - | 1,000 |
| Jun 26, 2025 | 304.50 | 304.50 | 290.00 | 290.00 | 290.00 | -3.33% | 600 |
| Jun 25, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 294.00 | - | - |
| Jun 24, 2025 | 287.00 | 300.00 | 287.00 | 300.00 | 294.00 | - | 211 |
| Jun 23, 2025 | 320.00 | 320.00 | 300.00 | 300.00 | 294.00 | - | 1,000 |
| Jun 20, 2025 | 320.00 | 320.00 | 300.00 | 300.00 | 294.00 | - | 3 |
| Jun 19, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 294.00 | - | - |
| Jun 18, 2025 | 305.50 | 305.50 | 300.00 | 300.00 | 294.00 | - | 980 |
| Jun 17, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 294.00 | - | - |
| Jun 16, 2025 | 320.00 | 320.00 | 300.00 | 300.00 | 294.00 | - | 601 |
| Jun 13, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 294.00 | - | - |
| Jun 12, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 294.00 | - | - |
| Jun 11, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 294.00 | - | - |
| Jun 10, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 294.00 | - | - |
| Jun 9, 2025 | 306.00 | 306.00 | 300.00 | 300.00 | 294.00 | - | 7,500 |
| Jun 6, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 294.00 | - | - |
| Jun 5, 2025 | 284.00 | 300.00 | 284.00 | 300.00 | 294.00 | - | 4,525 |
| Jun 4, 2025 | 283.40 | 306.00 | 283.40 | 300.00 | 294.00 | - | 5,475 |
| Jun 3, 2025 | 314.00 | 314.00 | 291.50 | 300.00 | 294.00 | -1.64% | 4,300 |
| Jun 2, 2025 | 320.00 | 320.00 | 301.00 | 305.00 | 298.90 | -1.61% | 2,750 |
| May 30, 2025 | 318.00 | 318.00 | 306.00 | 310.00 | 303.80 | - | 3,570 |
| May 29, 2025 | 320.00 | 320.00 | 310.00 | 310.00 | 303.80 | - | - |
| May 28, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 303.80 | - | - |
| May 27, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 303.80 | - | - |
| May 23, 2025 | 306.00 | 310.00 | 306.00 | 310.00 | 303.80 | - | 1,874 |
| May 22, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 303.80 | - | - |