290.00p+0.00 (+0.00%)18 Jul 2025, 11:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Panther Securities PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 18, 2025290.00p310.00p270.00p290.00p849
Jul 16, 2025290.00p305.20p305.20p290.00p35
Jul 15, 2025290.00p305.20p305.20p290.00p600
Jul 10, 2025290.00p307.00p307.00p290.00p1,000
Jul 9, 2025285.00p294.00p294.00p290.00p6,101
Jul 8, 2025290.00p307.00p270.00p285.00p1,132
Jun 30, 2025290.00p304.50p304.50p290.00p4,000
Jun 27, 2025290.00p304.50p304.50p290.00p1,000
Jun 26, 2025290.00p304.50p304.50p290.00p600
Jun 24, 2025300.00p287.00p287.00p300.00p211
Jun 23, 2025300.00p320.00p305.50p300.00p1,000
Jun 20, 2025300.00p320.00p320.00p300.00p3
Jun 18, 2025300.00p305.50p305.50p300.00p980
Jun 16, 2025300.00p320.00p305.50p300.00p600
Jun 9, 2025300.00p306.00p305.90p300.00p7,500
Jun 5, 2025300.00p284.00p284.00p300.00p4,525
Jun 4, 2025300.00p306.00p283.40p300.00p5,475
Jun 3, 2025305.00p314.00p291.50p300.00p4,300
Jun 2, 2025310.00p320.00p301.00p305.00p2,750
May 30, 2025310.00p318.00p306.00p310.00p3,570
May 29, 2025310.00p320.00p320.00p310.00p0
May 23, 2025310.00p306.00p306.00p310.00p1,874
May 21, 2025300.00p320.00p290.00p310.00p3
May 20, 2025300.00p317.50p314.00p300.00p1,500
May 16, 2025300.00p320.00p320.00p300.00p5
May 14, 2025300.00p312.22p312.22p300.00p388
May 13, 2025300.00p305.90p305.00p300.00p800
May 12, 2025300.00p305.90p305.90p300.00p500
May 8, 2025300.00p305.90p305.90p300.00p500
May 7, 2025300.00p303.60p301.50p300.00p895
May 1, 2025300.00p320.00p306.00p300.00p531
Apr 30, 2025300.00p285.10p285.10p300.00p2,155
Apr 29, 2025300.00p320.00p311.90p300.00p37
Apr 28, 2025300.00p311.90p311.90p300.00p337
Apr 25, 2025300.00p283.11p283.11p300.00p100
Apr 22, 2025300.00p283.11p283.11p300.00p1,390
Apr 16, 2025300.00p320.00p283.11p300.00p3,200
Apr 15, 2025300.00p308.40p308.40p300.00p2,000
Apr 10, 2025300.00p284.00p284.00p300.00p28
Apr 7, 2025300.00p282.55p282.55p300.00p1,000
Mar 27, 2025300.00p287.70p287.70p300.00p82
Mar 25, 2025300.00p287.56p287.56p300.00p1,044
Mar 21, 2025295.00p280.00p280.00p300.00p3
Mar 20, 2025300.00p280.90p280.90p295.00p154
Mar 19, 2025305.00p295.00p280.00p300.00p3,005
Mar 18, 2025305.00p290.00p290.00p305.00p0
Mar 17, 2025305.00p314.00p314.00p305.00p1,000
Mar 11, 2025310.00p297.00p290.00p305.00p2,129
Mar 10, 2025310.00p290.00p290.00p310.00p5
Mar 6, 2025310.00p330.00p330.00p310.00p7
Showing 1 to 50 of 103
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00