Panthera Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	8.250	8.500	7.575	7.750	7.750	261,468
2022-04-12	8.250	9.000	8.000	8.250	8.250	84,152
2022-04-11	8.900	8.900	8.650	8.750	8.750	101,524
2022-04-08	9.250	9.500	8.500	9.000	9.000	237,066
2022-04-07	9.250	9.495	9.043	9.250	9.250	60,573
2022-04-06	9.250	9.495	9.250	9.250	9.250	59,489
2022-04-05	9.250	9.500	9.250	9.250	9.250	115,108
2022-04-04	9.000	9.500	9.000	9.250	9.250	45,320
2022-04-01	9.250	9.500	8.500	9.000	9.000	27,777
2022-03-31	9.250	9.250	9.250	9.250	9.250	0
2022-03-30	9.250	9.400	9.250	9.250	9.250	2,933
2022-03-29	9.500	10.000	8.500	9.250	9.250	4,796
2022-03-28	9.500	9.800	9.050	9.500	9.500	143,100
2022-03-25	9.500	9.500	9.110	9.500	9.500	19,031
2022-03-24	9.500	9.900	9.500	9.500	9.500	21,381
2022-03-23	9.515	9.515	9.000	9.500	9.500	138,141
2022-03-22	9.750	9.950	9.505	9.750	9.750	25,000
2022-03-21	9.750	9.750	9.750	9.750	9.750	0
2022-03-18	9.750	10.000	9.750	9.750	9.750	354,762
2022-03-17	9.500	9.850	9.500	9.500	9.500	30
2022-03-16	9.500	9.500	9.500	9.500	9.500	0
2022-03-15	9.500	9.850	8.750	9.500	9.500	40,626
2022-03-14	9.500	9.500	8.500	9.500	9.500	156,892
2022-03-11	9.500	9.900	9.000	9.250	9.250	203,064
2022-03-10	9.750	10.000	9.000	9.500	9.500	109,409
2022-03-09	10.000	10.000	9.505	9.750	9.750	130,264
2022-03-08	10.000	10.350	9.550	10.000	10.000	223,682
2022-03-07	10.500	11.000	9.550	10.000	10.000	615,488
2022-03-04	10.500	10.500	10.000	10.500	10.500	186,254
2022-03-03	11.000	11.250	10.000	10.750	10.750	265,463
2022-03-02	11.000	11.250	10.500	11.000	11.000	11,584
2022-03-01	11.000	11.250	10.500	11.000	11.000	20,029
2022-02-28	11.000	11.500	10.550	11.000	11.000	212,159
2022-02-25	10.750	11.000	10.650	10.750	10.750	36,466
2022-02-24	11.000	12.000	10.500	10.750	10.750	265,541
2022-02-23	11.500	11.800	11.000	11.500	11.500	85,492
2022-02-22	11.550	11.550	11.055	11.500	11.500	170,000
2022-02-21	12.125	12.500	11.575	12.000	12.000	454,496
2022-02-18	11.750	12.300	11.750	12.125	12.125	150,834
2022-02-17	11.750	12.000	11.500	11.750	11.750	385,641
2022-02-16	11.500	11.500	11.000	11.500	11.500	5,728
2022-02-15	11.500	11.500	11.000	11.500	11.500	7,555
2022-02-14	11.500	11.500	11.000	11.500	11.500	22,100
2022-02-11	11.500	11.500	11.000	11.500	11.500	15,795
2022-02-10	11.500	11.500	11.000	11.500	11.500	9,144
2022-02-09	11.500	11.500	11.000	11.500	11.500	25,526
2022-02-08	11.500	11.500	11.000	11.500	11.500	8,587
2022-02-07	11.500	11.500	11.000	11.500	11.500	58,698
2022-02-04	11.500	11.500	11.010	11.500	11.500	19,384
2022-02-03	11.500	11.500	11.500	11.500	11.500	0
2022-02-02	11.500	11.500	11.000	11.500	11.500	3,138
2022-02-01	11.500	11.500	11.050	11.500	11.500	75,000
2022-01-31	11.500	11.500	11.500	11.500	11.500	0
2022-01-28	11.500	11.500	11.050	11.500	11.500	53,945
2022-01-27	11.500	11.800	11.100	11.500	11.500	67,739
2022-01-26	11.500	11.800	11.010	11.500	11.500	55,593
2022-01-25	11.500	11.500	11.050	11.500	11.500	22
2022-01-24	11.750	12.000	11.000	11.250	11.250	75,835
2022-01-21	11.750	11.750	11.505	11.750	11.750	26,154
2022-01-20	11.750	11.750	11.505	11.750	11.750	169

← NewerPage 20 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.