Panthera Resources PLC (PAT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:02AM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1,460 |
| Apr 24, 2024 | 6.50 | 6.98 | 6.26 | 6.50 | 6.50 | 185,104 |
| Apr 23, 2024 | 6.50 | 6.64 | 6.26 | 6.50 | 6.50 | 351,949 |
| Apr 22, 2024 | 6.50 | 6.65 | 6.26 | 6.50 | 6.50 | 299,778 |
| Apr 19, 2024 | 6.50 | 6.69 | 6.38 | 6.50 | 6.50 | 272,341 |
| Apr 18, 2024 | 6.50 | 6.77 | 6.00 | 6.52 | 6.52 | 202,249 |
| Apr 17, 2024 | 6.90 | 6.90 | 6.50 | 6.75 | 6.75 | 555,590 |
| Apr 16, 2024 | 6.75 | 7.08 | 6.80 | 6.90 | 6.90 | 617,442 |
| Apr 15, 2024 | 6.25 | 7.00 | 5.88 | 6.75 | 6.75 | 516,924 |
| Apr 12, 2024 | 6.60 | 6.50 | 6.00 | 6.25 | 6.25 | 306,138 |
| Apr 11, 2024 | 6.60 | 6.62 | 6.20 | 6.60 | 6.60 | 307,678 |
| Apr 10, 2024 | 6.20 | 6.36 | 6.20 | 6.20 | 6.20 | 39,089 |
| Apr 09, 2024 | 6.60 | 6.49 | 6.25 | 6.60 | 6.60 | 100,799 |
| Apr 08, 2024 | 6.60 | 6.49 | 6.20 | 6.60 | 6.60 | 53,169 |
| Apr 05, 2024 | 6.60 | 6.72 | 6.25 | 6.60 | 6.60 | 68,467 |
| Apr 04, 2024 | 6.50 | 6.50 | 6.20 | 6.50 | 6.50 | 28,629 |
| Apr 03, 2024 | 6.75 | 6.74 | 6.00 | 6.08 | 6.08 | 167,563 |
| Apr 02, 2024 | 6.75 | 6.97 | 6.50 | 6.75 | 6.75 | 332,146 |
| Mar 28, 2024 | 6.75 | 7.00 | 6.50 | 6.63 | 6.63 | 794,369 |
| Mar 27, 2024 | 6.75 | 6.99 | 6.66 | 6.75 | 6.75 | 76,274 |
| Mar 26, 2024 | 6.75 | 6.99 | 6.00 | 6.00 | 6.00 | 81,225 |
| Mar 25, 2024 | 6.75 | 6.99 | 6.50 | 6.75 | 6.75 | 205,476 |
| Mar 22, 2024 | 6.75 | 6.97 | 6.94 | 6.75 | 6.75 | 1,001 |
| Mar 21, 2024 | 6.75 | 6.85 | 6.50 | 6.75 | 6.75 | 134,032 |
| Mar 20, 2024 | 6.75 | 6.85 | 6.50 | 6.75 | 6.75 | 39,214 |
| Mar 19, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Mar 18, 2024 | 6.63 | 7.00 | 6.50 | 6.75 | 6.75 | 525,666 |
| Mar 15, 2024 | 6.63 | 6.66 | 6.50 | 6.63 | 6.63 | 28,842 |
| Mar 14, 2024 | 6.88 | 6.66 | 6.50 | 6.63 | 6.63 | 183,395 |
| Mar 13, 2024 | 6.88 | 7.13 | 7.13 | 6.88 | 6.88 | 10,000 |
| Mar 12, 2024 | 6.88 | 7.02 | 6.50 | 6.88 | 6.88 | 92,194 |
| Mar 11, 2024 | 6.88 | 7.05 | 6.61 | 6.88 | 6.88 | 239,988 |
| Mar 08, 2024 | 6.88 | 7.21 | 6.61 | 6.88 | 6.88 | 199,864 |
| Mar 07, 2024 | 6.88 | 7.18 | 6.61 | 6.88 | 6.88 | 111,282 |
| Mar 06, 2024 | 7.25 | 7.25 | 6.65 | 6.88 | 6.88 | 327,538 |
| Mar 05, 2024 | 7.25 | 7.47 | 7.00 | 7.25 | 7.25 | 206,451 |
| Mar 04, 2024 | 6.50 | 7.50 | 6.50 | 7.25 | 7.25 | 614,395 |
| Mar 01, 2024 | 5.75 | 7.00 | 5.78 | 6.50 | 6.50 | 995,203 |
| Feb 29, 2024 | 5.75 | 6.00 | 5.54 | 5.75 | 5.75 | 211,790 |
| Feb 28, 2024 | 5.75 | 6.00 | 5.62 | 5.75 | 5.75 | 167,693 |
| Feb 27, 2024 | 5.75 | 6.00 | 5.61 | 5.75 | 5.75 | 44,624 |
| Feb 26, 2024 | 5.75 | 5.55 | 5.55 | 5.75 | 5.75 | 1,502 |
| Feb 23, 2024 | 5.50 | 6.00 | 5.50 | 5.75 | 5.75 | 207,598 |
| Feb 22, 2024 | 5.75 | 5.92 | 5.11 | 5.50 | 5.50 | 405,244 |
| Feb 21, 2024 | 6.00 | 5.95 | 5.59 | 5.75 | 5.75 | 114,660 |
| Feb 20, 2024 | 6.00 | 6.10 | 5.59 | 6.00 | 6.00 | 50,130 |
| Feb 19, 2024 | 5.75 | 5.88 | 5.50 | 6.00 | 6.00 | 91,171 |
| Feb 16, 2024 | 5.75 | 5.57 | 5.57 | 5.75 | 5.75 | 21,494 |
| Feb 15, 2024 | 5.75 | 5.60 | 5.57 | 5.75 | 5.75 | 26,729 |
| Feb 14, 2024 | 5.75 | 5.95 | 5.50 | 5.75 | 5.75 | 94,084 |
| Feb 13, 2024 | 6.00 | 6.30 | 5.55 | 5.75 | 5.75 | 322,730 |
| Feb 12, 2024 | 6.00 | 6.33 | 6.29 | 6.00 | 6.00 | 17,288 |
| Feb 09, 2024 | 5.75 | 6.00 | 5.50 | 6.00 | 6.00 | 256,019 |
| Feb 08, 2024 | 5.75 | 5.89 | 5.81 | 5.75 | 5.75 | 150,000 |
| Feb 07, 2024 | 5.88 | 6.15 | 5.40 | 5.75 | 5.75 | 142,100 |
| Feb 06, 2024 | 6.25 | 6.50 | 6.00 | 5.75 | 5.75 | 230,528 |
| Feb 05, 2024 | 6.63 | 6.36 | 6.00 | 6.25 | 6.25 | 321,431 |
| Feb 02, 2024 | 6.63 | 6.39 | 6.32 | 6.63 | 6.63 | 130,298 |
| Feb 01, 2024 | 6.63 | 7.00 | 6.55 | 6.63 | 6.63 | 430,808 |
| Jan 31, 2024 | 6.25 | 6.86 | 6.25 | 6.63 | 6.63 | 324,306 |
| Jan 30, 2024 | 6.00 | 6.50 | 5.70 | 6.25 | 6.25 | 495,228 |
| Jan 29, 2024 | 6.00 | 6.32 | 5.55 | 6.00 | 6.00 | 289,350 |
| Jan 26, 2024 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | 470,684 |
| Jan 25, 2024 | 6.00 | 6.50 | 5.73 | 6.20 | 6.20 | 157,063 |
| Jan 24, 2024 | 6.00 | 6.50 | 6.05 | 6.25 | 6.25 | 1,005 |
| Jan 23, 2024 | 6.00 | 6.50 | 5.64 | 6.00 | 6.00 | 153,801 |
| Jan 22, 2024 | 6.25 | 6.50 | 5.50 | 6.00 | 6.00 | 107,143 |
| Jan 19, 2024 | 5.25 | 6.29 | 4.74 | 6.25 | 6.25 | 386,384 |
| Jan 18, 2024 | 5.25 | 5.50 | 5.05 | 5.25 | 5.25 | 20,349 |
| Jan 17, 2024 | 5.75 | 5.80 | 5.00 | 5.00 | 5.00 | 99,709 |
| Jan 16, 2024 | 5.75 | 5.74 | 5.50 | 5.75 | 5.75 | 414 |
| Jan 15, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jan 12, 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 157,156 |
| Jan 11, 2024 | 5.75 | 5.88 | 5.86 | 5.75 | 5.75 | 39,566 |
| Jan 10, 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 356,351 |
| Jan 09, 2024 | 6.00 | 6.22 | 5.55 | 5.75 | 5.75 | 306,921 |
| Jan 08, 2024 | 6.50 | 6.38 | 6.00 | 6.00 | 6.00 | 148,070 |
| Jan 05, 2024 | 6.50 | 7.00 | 6.07 | 6.50 | 6.50 | 372,590 |
| Jan 04, 2024 | 6.50 | 6.60 | 6.15 | 6.50 | 6.50 | 119,818 |
| Jan 03, 2024 | 6.75 | 7.00 | 6.00 | 6.60 | 6.60 | 267,237 |
| Jan 02, 2024 | 6.38 | 7.00 | 6.62 | 6.75 | 6.75 | 107,660 |
| Dec 29, 2023 | 6.63 | 6.90 | 6.00 | 6.25 | 6.25 | 351,001 |
| Dec 28, 2023 | 6.25 | 7.00 | 5.74 | 6.75 | 6.75 | 883,913 |
| Dec 27, 2023 | 5.75 | 6.50 | 5.74 | 6.25 | 6.25 | 209,148 |
| Dec 22, 2023 | 5.50 | 6.00 | 5.34 | 5.75 | 5.75 | 715,885 |
| Dec 21, 2023 | 5.85 | 6.05 | 5.25 | 5.50 | 5.50 | 321,389 |
| Dec 20, 2023 | 5.05 | 6.20 | 4.90 | 5.85 | 5.85 | 2,352,494 |
| Dec 19, 2023 | 4.90 | 5.16 | 4.90 | 5.05 | 5.05 | 282,446 |
| Dec 18, 2023 | 4.85 | 5.00 | 4.80 | 4.90 | 4.90 | 1,095,299 |
| Dec 15, 2023 | 4.85 | 4.89 | 4.80 | 4.85 | 4.85 | 50,811 |
| Dec 14, 2023 | 5.10 | 5.10 | 4.80 | 4.85 | 4.85 | 379,620 |
| Dec 13, 2023 | 5.10 | 5.18 | 5.00 | 5.10 | 5.10 | 221,914 |
| Dec 12, 2023 | 4.85 | 5.30 | 5.00 | 5.15 | 5.15 | 52,639 |
| Dec 11, 2023 | 4.85 | 5.00 | 4.75 | 4.85 | 4.85 | 85,408 |
| Dec 08, 2023 | 5.25 | 5.50 | 4.57 | 4.85 | 4.85 | 1,017,738 |
| Dec 07, 2023 | 5.25 | 5.16 | 5.01 | 5.25 | 5.25 | 109,447 |
| Dec 06, 2023 | 5.10 | 5.50 | 4.70 | 5.25 | 5.25 | 591,295 |
| Dec 05, 2023 | 5.25 | 5.50 | 4.74 | 5.50 | 5.50 | 47,215 |
| Dec 04, 2023 | 5.25 | 5.05 | 5.00 | 5.25 | 5.25 | 19,626 |
| Dec 01, 2023 | 5.25 | 5.38 | 4.60 | 5.25 | 5.25 | 540,507 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.