Panther Securities PLC (AIM:PNS)
London · Delayed Price · Currency is GBP · Price in GBX 290.00
0.00 (0.00%)
Sep 9, 2025, 8:00 AM GMT+1
Panther Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 7,375 |
| Sep 5, 2025 | 290.00 | 304.45 | 282.15 | 290.00 | 290.00 | - | 2,750 |
| Sep 4, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Sep 3, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Sep 2, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 304,500 |
| Sep 1, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Aug 29, 2025 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | - | 5,250 |
| Aug 28, 2025 | 270.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 6 |
| Aug 27, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Aug 26, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Aug 22, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Aug 21, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Aug 20, 2025 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | - | 2,172 |
| Aug 19, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Aug 18, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Aug 15, 2025 | 282.00 | 305.20 | 282.00 | 290.00 | 290.00 | - | 1,924 |
| Aug 14, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Aug 13, 2025 | 305.20 | 305.20 | 290.00 | 290.00 | 290.00 | - | 343 |
| Aug 12, 2025 | 310.00 | 310.00 | 290.00 | 290.00 | 290.00 | - | 2 |
| Aug 11, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Aug 8, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Aug 7, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Aug 6, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Aug 5, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Aug 4, 2025 | 270.00 | 310.00 | 270.00 | 290.00 | 290.00 | - | 8 |
| Aug 1, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| 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 |