Pantheon Resources Plc (PANR.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 33.80 | 33.80 | 32.25 | 32.65 | 32.65 | 1,386,082 |
| 02 may 2024 | 34.00 | 34.00 | 31.31 | 32.45 | 32.45 | 3,302,684 |
| 01 may 2024 | 36.15 | 37.24 | 33.00 | 33.05 | 33.05 | 11,543,444 |
| 30 abr 2024 | 36.40 | 38.50 | 35.79 | 36.10 | 36.10 | 2,881,259 |
| 29 abr 2024 | 35.20 | 39.50 | 33.51 | 37.35 | 37.35 | 5,281,027 |
| 26 abr 2024 | 34.40 | 36.17 | 33.80 | 35.20 | 35.20 | 3,423,597 |
| 25 abr 2024 | 32.75 | 33.85 | 32.20 | 33.60 | 33.60 | 2,350,303 |
| 24 abr 2024 | 33.20 | 33.83 | 32.20 | 32.75 | 32.75 | 2,784,747 |
| 23 abr 2024 | 32.80 | 33.70 | 32.15 | 33.20 | 33.20 | 3,704,188 |
| 22 abr 2024 | 32.40 | 33.60 | 31.90 | 33.20 | 33.20 | 2,978,028 |
| 19 abr 2024 | 33.00 | 33.00 | 30.71 | 32.60 | 32.60 | 4,153,385 |
| 18 abr 2024 | 32.20 | 32.85 | 31.06 | 32.45 | 32.45 | 3,618,405 |
| 17 abr 2024 | 33.30 | 33.85 | 32.52 | 32.80 | 32.80 | 2,724,150 |
| 16 abr 2024 | 35.10 | 35.10 | 33.25 | 33.75 | 33.75 | 5,191,458 |
| 15 abr 2024 | 35.90 | 36.10 | 34.30 | 34.70 | 34.70 | 2,690,765 |
| 12 abr 2024 | 36.70 | 37.50 | 35.19 | 36.15 | 36.15 | 3,658,509 |
| 11 abr 2024 | 39.35 | 39.70 | 35.10 | 35.85 | 35.85 | 7,127,362 |
| 10 abr 2024 | 40.00 | 42.35 | 37.20 | 39.35 | 39.35 | 9,919,900 |
| 09 abr 2024 | 35.20 | 45.50 | 35.20 | 40.75 | 40.75 | 25,120,916 |
| 08 abr 2024 | 32.50 | 35.40 | 31.55 | 34.25 | 34.25 | 7,746,551 |
| 05 abr 2024 | 31.00 | 32.75 | 30.64 | 32.10 | 32.10 | 3,693,095 |
| 04 abr 2024 | 31.60 | 31.35 | 30.37 | 31.00 | 31.00 | 5,073,875 |
| 03 abr 2024 | 28.65 | 32.60 | 28.60 | 32.60 | 32.60 | 6,257,256 |
| 02 abr 2024 | 26.65 | 30.35 | 26.65 | 28.65 | 28.65 | 8,253,481 |
| 28 mar 2024 | 25.50 | 27.26 | 25.50 | 26.60 | 26.60 | 4,153,545 |
| 27 mar 2024 | 26.76 | 27.00 | 26.20 | 26.60 | 26.60 | 4,405,918 |
| 26 mar 2024 | 26.50 | 27.36 | 26.40 | 27.10 | 27.10 | 4,465,984 |
| 25 mar 2024 | 26.80 | 27.10 | 26.36 | 27.00 | 27.00 | 3,674,399 |
| 22 mar 2024 | 26.56 | 26.80 | 26.00 | 26.70 | 26.70 | 1,497,424 |
| 21 mar 2024 | 26.22 | 26.76 | 25.60 | 26.50 | 26.50 | 1,679,200 |
| 20 mar 2024 | 27.20 | 27.40 | 26.24 | 26.40 | 26.40 | 2,044,075 |
| 19 mar 2024 | 26.60 | 27.48 | 26.30 | 26.98 | 26.98 | 2,787,329 |
| 18 mar 2024 | 28.00 | 28.86 | 26.26 | 27.12 | 27.12 | 4,666,264 |
| 15 mar 2024 | 30.00 | 30.20 | 28.42 | 29.04 | 29.04 | 2,828,416 |
| 14 mar 2024 | 29.80 | 31.34 | 29.18 | 29.40 | 29.40 | 4,066,266 |
| 13 mar 2024 | 28.18 | 30.90 | 28.18 | 30.88 | 30.88 | 5,296,317 |
| 12 mar 2024 | 27.30 | 28.16 | 27.00 | 28.10 | 28.10 | 1,349,552 |
| 11 mar 2024 | 28.74 | 29.98 | 27.30 | 27.80 | 27.80 | 2,028,930 |
| 08 mar 2024 | 30.20 | 30.20 | 28.64 | 29.46 | 29.46 | 2,616,534 |
| 07 mar 2024 | 29.10 | 30.69 | 28.20 | 29.50 | 29.50 | 3,044,242 |
| 06 mar 2024 | 29.06 | 30.50 | 28.39 | 29.70 | 29.70 | 3,718,062 |
| 05 mar 2024 | 25.90 | 30.98 | 25.76 | 28.64 | 28.64 | 7,973,929 |
| 04 mar 2024 | 25.98 | 25.98 | 24.94 | 25.76 | 25.76 | 2,398,449 |
| 01 mar 2024 | 24.18 | 25.80 | 23.80 | 25.60 | 25.60 | 2,917,272 |
| 29 feb 2024 | 24.00 | 24.58 | 23.90 | 24.18 | 24.18 | 1,153,438 |
| 28 feb 2024 | 23.78 | 24.70 | 23.00 | 24.48 | 24.48 | 2,810,565 |
| 27 feb 2024 | 25.36 | 25.43 | 23.60 | 23.84 | 23.84 | 7,347,502 |
| 26 feb 2024 | 25.74 | 26.40 | 24.54 | 26.40 | 26.40 | 3,276,974 |
| 23 feb 2024 | 26.48 | 26.48 | 24.74 | 25.72 | 25.72 | 1,506,852 |
| 22 feb 2024 | 25.86 | 26.00 | 23.08 | 25.96 | 25.96 | 7,501,096 |
| 21 feb 2024 | 25.42 | 26.48 | 24.52 | 25.88 | 25.88 | 1,877,961 |
| 20 feb 2024 | 26.00 | 26.48 | 25.30 | 25.44 | 25.44 | 2,733,051 |
| 19 feb 2024 | 26.36 | 27.20 | 25.92 | 26.08 | 26.08 | 2,380,218 |
| 16 feb 2024 | 26.40 | 27.88 | 26.32 | 26.32 | 26.32 | 1,130,954 |
| 15 feb 2024 | 26.92 | 27.50 | 26.30 | 27.26 | 27.26 | 1,751,668 |
| 14 feb 2024 | 26.10 | 27.25 | 25.52 | 26.90 | 26.90 | 2,812,589 |
| 13 feb 2024 | 26.80 | 27.98 | 26.10 | 26.36 | 26.36 | 2,332,755 |
| 12 feb 2024 | 29.50 | 29.62 | 26.66 | 27.24 | 27.24 | 3,347,216 |
| 09 feb 2024 | 29.94 | 30.96 | 28.60 | 28.82 | 28.82 | 2,224,318 |
| 08 feb 2024 | 28.98 | 30.94 | 28.52 | 30.70 | 30.70 | 4,745,501 |
| 07 feb 2024 | 27.38 | 30.08 | 27.38 | 28.56 | 28.56 | 4,201,159 |
| 06 feb 2024 | 25.24 | 27.88 | 24.74 | 27.40 | 27.40 | 6,019,077 |
| 05 feb 2024 | 25.40 | 25.53 | 25.14 | 25.30 | 25.30 | 1,642,271 |
| 02 feb 2024 | 26.50 | 26.80 | 25.40 | 25.42 | 25.42 | 2,328,328 |
| 01 feb 2024 | 25.90 | 27.04 | 25.52 | 26.00 | 26.00 | 1,873,212 |
| 31 ene 2024 | 25.70 | 26.98 | 25.00 | 26.24 | 26.24 | 2,580,481 |
| 30 ene 2024 | 25.82 | 26.70 | 25.44 | 25.66 | 25.66 | 2,614,062 |
| 29 ene 2024 | 26.50 | 26.88 | 25.00 | 25.66 | 25.66 | 3,992,436 |
| 26 ene 2024 | 28.50 | 28.92 | 26.50 | 26.50 | 26.50 | 4,388,995 |
| 25 ene 2024 | 27.00 | 29.42 | 26.44 | 28.28 | 28.28 | 6,381,683 |
| 24 ene 2024 | 25.80 | 27.48 | 24.82 | 26.50 | 26.50 | 2,978,680 |
| 23 ene 2024 | 24.68 | 26.14 | 24.68 | 25.48 | 25.48 | 4,564,746 |
| 22 ene 2024 | 25.32 | 25.83 | 24.00 | 24.76 | 24.76 | 2,570,524 |
| 19 ene 2024 | 24.78 | 25.48 | 23.60 | 25.30 | 25.30 | 2,160,510 |
| 18 ene 2024 | 24.74 | 25.62 | 24.50 | 24.50 | 24.50 | 1,643,155 |
| 17 ene 2024 | 26.90 | 26.90 | 24.30 | 24.82 | 24.82 | 7,242,996 |
| 16 ene 2024 | 27.00 | 27.66 | 25.54 | 26.18 | 26.18 | 2,344,865 |
| 15 ene 2024 | 26.17 | 26.50 | 24.48 | 26.10 | 26.10 | 4,849,285 |
| 12 ene 2024 | 23.70 | 24.56 | 22.30 | 24.26 | 24.26 | 4,569,588 |
| 11 ene 2024 | 22.50 | 23.81 | 22.50 | 23.24 | 23.24 | 2,945,160 |
| 10 ene 2024 | 24.20 | 26.30 | 22.44 | 23.22 | 23.22 | 5,080,830 |
| 09 ene 2024 | 24.00 | 25.18 | 24.66 | 24.66 | 24.66 | 2,056,358 |
| 08 ene 2024 | 25.00 | 25.26 | 24.23 | 24.40 | 24.40 | 2,495,489 |
| 05 ene 2024 | 25.60 | 26.76 | 25.15 | 25.38 | 25.38 | 2,303,857 |
| 04 ene 2024 | 26.60 | 27.22 | 26.42 | 26.80 | 26.80 | 1,328,093 |
| 03 ene 2024 | 27.36 | 27.74 | 25.50 | 27.10 | 27.10 | 3,909,134 |
| 02 ene 2024 | 26.20 | 28.20 | 26.20 | 27.36 | 27.36 | 3,281,501 |
| 29 dic 2023 | 24.58 | 26.46 | 24.33 | 26.00 | 26.00 | 4,363,831 |
| 28 dic 2023 | 26.50 | 27.04 | 23.40 | 24.26 | 24.26 | 2,505,554 |
| 27 dic 2023 | 23.40 | 27.04 | 23.00 | 26.12 | 26.12 | 7,273,399 |
| 22 dic 2023 | 22.50 | 23.62 | 22.16 | 23.40 | 23.40 | 1,812,699 |
| 21 dic 2023 | 25.00 | 25.00 | 21.36 | 22.18 | 22.18 | 7,166,776 |
| 20 dic 2023 | 23.00 | 28.10 | 23.00 | 25.20 | 25.20 | 9,874,668 |
| 19 dic 2023 | 23.20 | 24.70 | 22.18 | 23.50 | 23.50 | 6,919,096 |
| 18 dic 2023 | 20.76 | 24.43 | 20.49 | 22.82 | 22.82 | 7,534,934 |
| 15 dic 2023 | 19.55 | 20.88 | 18.51 | 20.62 | 20.62 | 4,874,574 |
| 14 dic 2023 | 18.00 | 19.90 | 17.55 | 19.53 | 19.53 | 6,492,984 |
| 13 dic 2023 | 17.55 | 17.55 | 16.51 | 17.40 | 17.40 | 4,593,110 |
| 12 dic 2023 | 17.94 | 18.75 | 17.29 | 17.51 | 17.51 | 2,157,887 |
| 11 dic 2023 | 19.00 | 19.00 | 17.83 | 17.97 | 17.97 | 1,611,045 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.