Panthera Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	4.000	4.000	3.504	3.850	3.850	406,136
2023-03-28	4.350	4.500	4.200	4.350	4.350	28,749
2023-03-27	4.350	4.479	4.200	4.350	4.350	56,210
2023-03-24	4.350	4.500	4.350	4.350	4.350	22
2023-03-23	4.350	4.490	4.210	4.350	4.350	139,194
2023-03-22	4.350	4.497	4.200	4.350	4.350	66,194
2023-03-21	4.250	4.497	4.200	4.350	4.350	113,147
2023-03-20	4.375	4.500	4.000	4.250	4.250	543,986
2023-03-17	4.500	4.500	4.000	4.400	4.400	610,899
2023-03-16	4.900	5.000	4.225	4.550	4.550	590,047
2023-03-15	4.900	5.000	4.800	4.900	4.900	39,295
2023-03-14	5.150	5.300	4.800	4.900	4.900	71,953
2023-03-13	5.450	5.500	5.000	5.150	5.150	515,028
2023-03-10	5.550	5.800	5.300	5.450	5.450	414,385
2023-03-09	5.300	6.250	5.300	5.500	5.500	1,750,156
2023-03-08	5.750	6.120	5.000	5.250	5.250	1,509,956
2023-03-07	5.750	6.000	5.500	5.750	5.750	646,125
2023-03-06	6.250	6.500	5.000	5.750	5.750	1,060,954
2023-03-03	4.550	8.000	4.500	6.250	6.250	5,455,700
2023-03-02	4.450	4.800	4.300	4.550	4.550	241,912
2023-03-01	4.450	4.700	4.300	4.450	4.450	58,224
2023-02-28	4.450	4.450	4.450	4.450	4.450	0
2023-02-27	4.450	4.700	4.450	4.450	4.450	123
2023-02-24	4.450	4.700	4.200	4.450	4.450	21,576
2023-02-23	4.450	4.700	4.450	4.450	4.450	174
2023-02-22	4.450	4.450	4.275	4.450	4.450	47,117
2023-02-21	4.450	4.700	4.200	4.450	4.450	1,321
2023-02-20	4.450	4.700	4.275	4.450	4.450	18,262
2023-02-17	4.450	4.700	4.450	4.450	4.450	20,649
2023-02-16	4.300	4.700	4.160	4.450	4.450	52,118
2023-02-15	4.300	4.500	4.300	4.300	4.300	8,544
2023-02-14	4.200	4.300	4.100	4.300	4.300	240,138
2023-02-13	4.200	4.300	4.200	4.200	4.200	760
2023-02-10	4.200	4.300	4.200	4.200	4.200	232
2023-02-09	4.200	4.300	4.100	4.200	4.200	1,117
2023-02-08	4.200	4.300	4.110	4.200	4.200	10,518
2023-02-07	4.200	4.300	4.150	4.200	4.200	100,023
2023-02-06	4.200	4.200	4.150	4.200	4.200	3,346
2023-02-03	4.200	4.300	4.200	4.200	4.200	139
2023-02-02	4.200	4.300	4.150	4.200	4.200	910
2023-02-01	4.200	4.300	4.140	4.200	4.200	37,931
2023-01-31	4.200	4.300	3.800	4.200	4.200	7,722
2023-01-30	4.200	4.300	4.140	4.200	4.200	7,001
2023-01-27	4.200	4.300	4.200	4.200	4.200	356
2023-01-26	4.200	4.300	4.200	4.200	4.200	1,100,100
2023-01-25	4.200	4.300	4.100	4.200	4.200	208
2023-01-24	4.150	4.300	4.015	4.200	4.200	71,864
2023-01-23	4.150	4.300	4.015	4.150	4.150	149,578
2023-01-20	4.150	4.300	4.000	4.150	4.150	95,846
2023-01-19	4.150	4.300	4.150	4.150	4.150	1,030
2023-01-18	4.150	4.300	4.150	4.150	4.150	60
2023-01-17	4.150	4.150	4.150	4.150	4.150	0
2023-01-16	4.150	4.150	4.150	4.150	4.150	0
2023-01-13	4.150	4.300	4.150	4.150	4.150	11,571
2023-01-12	4.450	4.550	4.015	4.150	4.150	74,804
2023-01-11	4.450	4.700	4.325	4.450	4.450	174,017
2023-01-10	4.450	4.700	4.200	4.450	4.450	46,895
2023-01-09	4.450	4.450	4.200	4.450	4.450	24,229
2023-01-06	4.450	4.700	4.300	4.450	4.450	3,116
2023-01-05	4.450	4.450	4.450	4.450	4.450	0

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.