Panthera Resources Plc Historical Data - PAT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Panthera Resources Plc (PAT)
Panthera Resources Plc (PAT) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	3.84615384615	6.5	7	6.5	190592	6.65613036	DE
4	0	0	6.75	7	6.08	250594	6.62073066	DE
12	0.875	14.8936170213	5.875	7.25	5.25	218163	6.51495024	DE
26	0.25	3.84615384615	6.5	7.25	4.55	283690	6.00945073	DE
52	2.2	48.3516483516	4.55	11.5	3.95	489560	7.04588329	DE
156	-7.25	-51.7857142857	14	18.5	3.7	314834	8.49392447	DE
260	-2.25	-25	9	38	3.7	324437	11.89491742	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	6.75	-0.25	-3.57	6.75	6.8	6.6	240310
1714408200	7	0.4	6.06	6.5	7	6.5	90250
1714149000	6.6	0.1	1.54	6.5	6.6	6.5	435838
1714062600	6.5	0	0.00	6.5	6.5	6.5	1460
1713976200	6.5	0	0.00	6.5	6.5	6.5	185104
1713889800	6.5	0	0.00	6.5	6.63	6.5	351949
1713803400	6.5	0	0.00	6.5	6.5	6.5	299778
1713544200	6.5	-0.02	-0.31	6.5	6.5	6.5	272341
1713457800	6.5199999	-0.23	-3.41	6.5	6.5199999	6.19	202249
1713371400	6.75	-0.15	-2.17	6.9	6.9	6.75	555590
1713285000	6.9	0.15	2.22	6.75	6.9	6.75	617442
1713198600	6.75	0.5	8.00	6.25	6.75	6.25	688030
1712939400	6.25	-0.35	-5.30	6.6	6.6	6.25	306138
1712853000	6.6	0.4	6.45	6.6	6.6	6.6	307678
1712766600	6.2	-0.4	-6.06	6.6	6.6	6.2	39089
1712680200	6.6	0	0.00	6.6	6.6	6.6	100799
1712593800	6.6	0	0.00	6.6	6.6	6.6	53169
1712334600	6.6	0.1	1.54	6.6	6.6	6.6	68467
1712248200	6.5	0.42	6.91	6.5	6.6	6.5	28629
1712161800	6.08	-0.67	-9.93	6.75	6.75	6.08	167563
1712075400	6.75	0.13	1.89	6.75	6.75	6.75	332146
1711647000	6.625	-0.13	-1.85	6.75	6.75	6.625	494369
1711560600	6.75	0.75	12.50	6.75	6.75	6.75	76274
1711474200	6	-0.75	-11.11	6.75	6.75	6	81225
1711387800	6.75	0	0.00	6.75	6.75	6.75	205476
1711128600	6.75	0	0.00	6.75	6.75	6.75	1001
1711042200	6.75	0	0.00	6.75	6.75	6.75	134032
1710955800	6.75	0	0.00	6.75	6.75	6.3	39214
1710869400	6.75	0	0.00	6.75	6.75	6.75	0
1710783000	6.75	0.13	1.89	6.625	6.75	6.55	525666
1710523800	6.625	0	0.00	6.625	6.625	6.625	28842
1710437400	6.625	-0.25	-3.64	6.875	6.875	6.625	183395
1710351000	6.875	0	0.00	6.875	6.875	6.875	10000
1710264600	6.875	0	0.00	6.875	6.875	6.875	92194
1710178200	6.875	0	0.00	6.875	6.875	6.85	239988
1709919000	6.875	0	0.00	6.875	6.875	6.875	199864
1709832600	6.875	0	0.00	6.875	6.875	6.875	211282
1709746200	6.875	-0.38	-5.17	7.25	7.25	6.75	327538
1709659800	7.25	0	0.00	7.25	7.25	7.25	206451
1709573400	7.25	0.75	11.54	6.5	7.25	6.25	614395
1709314200	6.5	0.75	13.04	5.75	6.5	5.75	995203
1709227800	5.75	0	0.00	5.75	5.75	5.75	211790
1709141400	5.75	0	0.00	5.75	6	5.75	267693
1709055000	5.75	0	0.00	5.75	5.75	5.75	44624
1708968600	5.75	0	0.00	5.75	5.75	5.75	1502
1708709400	5.75	0.25	4.55	5.5	5.75	5.5	207598
1708623000	5.5	-0.25	-4.35	5.75	5.75	5.25	405244
1708536600	5.75	-0.25	-4.17	6	6	5.75	114660
1708450200	6	0	0.00	6	6	6	50130
1708363800	6	0.25	4.35	5.75	6	5.75	91171
1708104600	5.75	0	0.00	5.75	5.75	5.75	21494
1708018200	5.75	0	0.00	5.75	5.75	5.75	26729
1707931800	5.75	0	0.00	5.75	5.75	5.75	94084
1707845400	5.75	-0.25	-4.17	6	6.025	5.75	322730
1707759000	6	0	0.00	6	6	6	17288
1707499800	6	0.25	4.35	5.75	6	5.75	256019
1707413400	5.75	0	0.00	5.75	5.75	5.75	150000
1707327000	5.75	0	0.00	5.875	5.875	5.75	142100
1707240600	5.75	-0.5	-8.00	6.25	6.25	5.75	430528
1707154200	6.25	-0.38	-5.66	6.625	6.625	6.25	321431
1706895000	6.625	0	0.00	6.625	6.625	6.625	130298
1706808600	6.625	0	0.00	6.625	6.75	6.625	430808

Panthera Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions