Panthera Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	11.750	11.750	11.500	11.750	11.750	129,448
2022-01-18	11.750	11.750	11.505	11.750	11.750	5,000
2022-01-17	11.750	11.770	11.505	11.750	11.750	31,118
2022-01-14	11.750	11.770	11.525	11.750	11.750	12,000
2022-01-13	11.750	11.750	11.525	11.750	11.750	18,459
2022-01-12	11.750	11.800	11.465	11.750	11.750	238,931
2022-01-11	12.000	12.350	11.650	12.000	12.000	4,592
2022-01-10	12.500	12.850	11.500	12.000	12.000	402,057
2022-01-07	12.250	12.500	11.500	12.500	12.500	118,661
2022-01-06	12.250	12.250	12.075	12.250	12.250	36,073
2022-01-05	12.250	12.500	12.250	12.250	12.250	25
2022-01-04	12.500	12.500	12.000	12.250	12.250	166,770
2021-12-31	12.550	12.550	12.000	12.500	12.500	81,128
2021-12-30	13.000	13.000	12.550	13.000	13.000	14,743
2021-12-29	13.000	13.350	12.500	13.000	13.000	70,292
2021-12-24	13.000	13.400	12.510	13.000	13.000	11,112
2021-12-23	12.500	13.400	12.500	13.000	13.000	45,977
2021-12-22	13.000	13.500	12.100	12.500	12.500	82,444
2021-12-21	13.000	13.400	13.000	13.000	13.000	7,379
2021-12-20	13.050	13.050	12.500	13.000	13.000	321,291
2021-12-17	13.897	13.897	13.500	13.500	13.500	36,500
2021-12-16	14.000	14.180	13.500	14.000	14.000	42,476
2021-12-15	14.000	14.000	13.500	14.000	14.000	117,305
2021-12-14	14.990	14.990	13.500	14.000	14.000	110,286
2021-12-13	15.000	15.000	14.500	15.000	15.000	78,236
2021-12-10	14.750	16.000	14.350	15.500	15.500	493,290
2021-12-09	15.750	16.150	14.150	14.750	14.750	846,073
2021-12-08	14.500	16.057	14.100	14.100	14.100	473,323
2021-12-07	15.000	15.390	14.000	14.500	14.500	358,905
2021-12-06	14.500	15.552	14.010	15.000	15.000	218,161
2021-12-03	14.500	14.500	14.500	14.500	14.500	198,114
2021-12-02	13.000	13.500	12.750	13.000	13.000	298,924
2021-12-01	13.250	13.750	12.500	13.000	13.000	216,080
2021-11-30	13.250	13.500	13.000	13.250	13.250	225,415
2021-11-29	13.000	13.500	12.000	13.250	13.250	318,565
2021-11-26	14.050	14.050	13.000	13.250	13.250	193,602
2021-11-25	14.000	14.600	13.740	14.250	14.250	375,223
2021-11-24	13.750	14.000	13.500	14.000	14.000	110,501
2021-11-23	14.000	14.500	13.500	13.750	13.750	102,035
2021-11-22	15.750	16.000	13.000	14.000	14.000	602,600
2021-11-19	16.000	16.400	14.500	15.750	15.750	768,099
2021-11-18	14.750	18.000	14.258	16.000	16.000	2,963,577
2021-11-17	12.250	15.500	12.000	14.500	14.500	1,501,138
2021-11-16	12.250	12.500	12.005	12.250	12.250	442,191
2021-11-15	11.600	13.400	11.600	12.250	12.250	562,051
2021-11-12	10.500	11.800	10.500	11.500	11.500	425,189
2021-11-11	10.250	11.000	10.000	10.500	10.500	418,811
2021-11-10	10.250	10.495	9.750	10.250	10.250	145,527
2021-11-09	10.250	10.500	10.000	10.250	10.250	214,155
2021-11-08	10.750	11.500	10.000	10.250	10.250	215,624
2021-11-05	11.000	11.500	10.500	10.750	10.750	68,284
2021-11-04	11.500	11.500	10.550	11.000	11.000	123,971
2021-11-03	11.500	11.750	11.010	11.500	11.500	36,668
2021-11-02	11.000	11.500	11.000	11.500	11.500	117,683
2021-11-01	11.500	12.000	10.150	11.000	11.000	344,844
2021-10-29	10.500	12.000	10.500	11.500	11.500	962,698
2021-10-28	10.250	10.500	9.500	10.000	10.000	148,048
2021-10-27	10.250	10.350	10.000	10.250	10.250	35,279
2021-10-26	10.500	10.500	10.000	10.250	10.250	40,633
2021-10-25	10.500	11.000	10.000	10.500	10.500	243,870

← NewerPage 21 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.