Shares Magazine
22.15p-0.50 (-2.21%)14 Jul 2025, 17:39
Pantheon Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 22.75p | 22.75p | 21.65p | 22.15p | 9,272,800 |
| Jul 11, 2025 | 21.85p | 22.75p | 21.55p | 22.65p | 17,329,148 |
| Jul 10, 2025 | 23.00p | 23.00p | 21.70p | 21.90p | 9,951,459 |
| Jul 9, 2025 | 21.90p | 22.00p | 21.20p | 21.65p | 8,062,547 |
| Jul 8, 2025 | 21.50p | 22.65p | 21.05p | 21.60p | 9,325,027 |
| Jul 7, 2025 | 22.90p | 22.90p | 21.00p | 21.30p | 25,165,319 |
| Jul 4, 2025 | 23.90p | 25.30p | 23.57p | 24.60p | 4,570,630 |
| Jul 3, 2025 | 23.50p | 24.30p | 23.05p | 23.85p | 2,308,501 |
| Jul 2, 2025 | 22.75p | 23.80p | 22.10p | 23.65p | 3,791,522 |
| Jul 1, 2025 | 23.40p | 23.80p | 22.29p | 23.20p | 4,523,201 |
| Jun 30, 2025 | 24.45p | 24.95p | 22.68p | 23.35p | 6,915,258 |
| Jun 27, 2025 | 25.50p | 25.75p | 24.17p | 24.45p | 5,589,311 |
| Jun 26, 2025 | 25.30p | 25.95p | 24.85p | 25.30p | 2,610,669 |
| Jun 25, 2025 | 27.25p | 27.25p | 24.90p | 25.25p | 8,055,782 |
| Jun 24, 2025 | 27.10p | 27.50p | 25.66p | 27.00p | 4,375,245 |
| Jun 23, 2025 | 27.45p | 27.80p | 26.90p | 27.15p | 1,453,541 |
| Jun 20, 2025 | 28.35p | 28.35p | 27.00p | 27.30p | 1,468,457 |
| Jun 19, 2025 | 28.00p | 28.25p | 26.80p | 27.05p | 2,970,559 |
| Jun 18, 2025 | 27.70p | 29.31p | 26.70p | 28.80p | 4,507,777 |
| Jun 17, 2025 | 26.65p | 27.75p | 26.55p | 27.70p | 2,992,565 |
| Jun 16, 2025 | 26.30p | 27.55p | 26.30p | 26.65p | 2,225,797 |
| Jun 13, 2025 | 27.00p | 28.20p | 26.40p | 26.55p | 4,350,926 |
| Jun 12, 2025 | 28.00p | 28.00p | 26.65p | 26.75p | 2,116,585 |
| Jun 11, 2025 | 28.20p | 29.05p | 27.20p | 27.35p | 4,907,205 |
| Jun 10, 2025 | 27.10p | 29.40p | 26.05p | 29.05p | 4,909,908 |
| Jun 9, 2025 | 26.00p | 27.40p | 25.90p | 27.10p | 4,083,485 |
| Jun 6, 2025 | 24.95p | 26.25p | 24.95p | 25.65p | 4,207,987 |
| Jun 5, 2025 | 26.15p | 26.20p | 24.80p | 24.95p | 5,304,058 |
| Jun 4, 2025 | 27.00p | 27.80p | 26.15p | 26.15p | 2,802,153 |
| Jun 3, 2025 | 27.90p | 27.90p | 26.73p | 26.90p | 3,036,118 |
| Jun 2, 2025 | 26.00p | 28.60p | 26.00p | 27.80p | 5,592,467 |
| May 30, 2025 | 28.50p | 28.50p | 26.30p | 26.30p | 4,599,328 |
| May 29, 2025 | 27.50p | 28.95p | 27.00p | 28.05p | 4,044,719 |
| May 28, 2025 | 27.65p | 27.70p | 26.15p | 26.80p | 3,377,691 |
| May 27, 2025 | 25.05p | 28.00p | 25.05p | 27.25p | 11,597,884 |
| May 23, 2025 | 22.95p | 24.95p | 22.95p | 24.75p | 14,092,619 |
| May 22, 2025 | 20.50p | 23.40p | 20.30p | 23.20p | 20,937,308 |
| May 21, 2025 | 20.80p | 23.85p | 18.36p | 20.65p | 46,199,534 |
| May 20, 2025 | 25.80p | 28.25p | 24.95p | 26.60p | 18,515,946 |
| May 19, 2025 | 25.00p | 30.84p | 22.62p | 25.80p | 46,864,353 |
| May 16, 2025 | 40.50p | 43.40p | 40.05p | 42.40p | 3,072,464 |
| May 15, 2025 | 41.80p | 42.60p | 40.00p | 41.00p | 3,696,603 |
| May 14, 2025 | 39.95p | 46.00p | 39.95p | 42.60p | 8,957,379 |
| May 13, 2025 | 38.00p | 39.95p | 36.95p | 39.55p | 5,070,198 |
| May 12, 2025 | 35.40p | 37.40p | 33.60p | 36.85p | 4,269,290 |
| May 9, 2025 | 33.45p | 35.90p | 33.30p | 35.35p | 3,233,910 |
| May 8, 2025 | 32.00p | 33.90p | 32.00p | 33.35p | 1,537,485 |
| May 7, 2025 | 34.05p | 34.95p | 32.37p | 33.20p | 3,121,644 |
| May 6, 2025 | 35.00p | 35.93p | 33.50p | 34.05p | 2,718,719 |
| May 2, 2025 | 34.35p | 35.60p | 32.80p | 35.25p | 2,663,067 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.