PAM.L Share History

PAM.L Share Price history. The following table shows end-of-day data PAM historical share prices for PAM.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

PAM.L
Share Price PAM.L
Charts PAM.L
Trades PAM.L
History Compare
PAM.L PAM.L
Share News PAM.L
RNS PAM.L
Accounts

Date	Open	High	Low	Close	Volume
2019-11-14	181.00	183.50	181.00	183.50	22,811
2019-11-13	180.00	181.00	180.00	181.00	38,659
2019-11-12	180.00	180.00	180.00	180.00	129,080
2019-11-11	180.00	180.00	180.00	180.00	44,682
2019-11-08	180.00	180.00	180.00	180.00	5,550
2019-11-07	180.00	180.00	175.00	180.00	4,000
2019-11-06	180.00	180.00	180.00	180.00	1,664,921
2019-11-05	180.00	180.00	180.00	180.00	18,000
2019-11-04	180.00	180.00	175.00	180.00	1,675
2019-11-01	178.00	180.00	178.00	180.00	0
2019-10-31	178.00	180.00	178.00	180.00	1,200
2019-10-30	178.00	178.00	175.00	178.00	744
2019-10-29	178.00	178.00	178.00	178.00	4,000
2019-10-28	178.00	178.00	178.00	178.00	0
2019-10-25	178.00	178.00	175.00	178.00	1,397
2019-10-24	177.00	178.00	177.00	178.00	48,046
2019-10-23	177.00	177.00	177.00	177.00	32,070
2019-10-22	177.00	177.00	177.00	177.00	3,450
2019-10-21	177.00	177.00	177.00	177.00	280,234
2019-10-18	177.00	177.00	177.00	177.00	58,000
2019-10-17	177.00	177.00	177.00	177.00	49,322
2019-10-16	177.00	177.00	177.00	177.00	26,804
2019-10-15	177.00	177.00	177.00	177.00	10,000
2019-10-14	177.00	177.00	177.00	177.00	0
2019-10-11	176.50	177.00	173.00	177.00	106,192
2019-10-10	176.50	176.50	176.50	176.50	7,000
2019-10-09	186.00	186.00	176.50	176.50	32,282
2019-10-08	186.50	186.50	186.00	186.00	35,593
2019-10-07	186.50	186.50	184.00	186.50	26,556
2019-10-04	186.50	186.50	184.00	186.50	32,333
2019-10-03	187.50	187.50	186.50	186.50	126,792
2019-10-02	187.50	187.50	187.50	187.50	24,512
2019-10-01	187.50	187.50	187.50	187.50	213,730
2019-09-30	187.50	187.50	186.00	187.50	3,131
2019-09-27	187.00	187.50	187.00	187.50	58,828
2019-09-26	185.50	187.00	185.50	187.00	28,473
2019-09-25	185.50	185.50	185.50	185.50	22,201
2019-09-24	184.50	184.50	184.50	184.50	61,556
2019-09-23	184.00	184.50	184.00	184.50	5,792
2019-09-20	172.50	184.50	172.50	184.00	171,614
2019-09-19	167.50	172.50	167.50	172.50	512,190
2019-09-18	167.50	167.00	167.00	167.50	855,599
2019-09-17	167.50	167.50	167.50	167.50	24,912
2019-09-16	167.50	167.50	167.50	167.50	39,909
2019-09-13	167.50	167.50	167.50	167.50	224,749
2019-09-12	167.50	167.50	165.00	167.50	30,525
2019-09-11	167.50	167.50	167.50	167.50	151,000
2019-09-10	170.00	170.00	165.00	167.50	316,911
2019-09-09	168.50	168.50	168.50	168.50	12,799
2019-09-06	168.50	168.50	168.50	168.50	74,130
2019-09-05	172.50	172.50	168.50	168.50	197,023
2019-09-04	177.50	177.50	172.50	172.50	1,702,382
2019-09-03	171.75	171.75	171.75	171.75	40,655
2019-09-02	171.75	171.75	171.75	171.75	29,804
2019-08-30	171.75	171.75	171.75	171.75	2,242
2019-08-29	171.75	171.75	171.75	171.75	464
2019-08-28	171.75	171.75	168.50	171.75	404
2019-08-27	171.75	171.75	171.75	171.75	1,000
2019-08-23	171.75	171.75	171.75	171.75	6,508
2019-08-22	171.75	171.75	171.75	171.75	2,100
2019-08-21	171.75	171.75	168.50	171.75	7,778
2019-08-20	174.50	174.50	171.75	171.75	11,347
2019-08-19	174.50	174.50	169.00	174.50	86
2019-08-16	177.00	177.00	174.50	174.50	3,348
2019-08-15	177.00	177.00	177.00	177.00	1,795
2019-08-14	177.00	177.00	177.00	177.00	5,582
2019-08-13	177.00	177.00	177.00	177.00	234,174
2019-08-12	177.00	177.00	177.00	177.00	1,000
2019-08-09	182.00	182.00	177.00	177.00	27,348
2019-08-08	181.00	182.00	181.00	182.00	1,052
2019-08-07	181.00	181.00	181.00	181.00	2,685
2019-08-06	182.50	182.50	175.00	177.50	4,124
2019-08-05	175.50	181.50	175.50	178.75	2,340
2019-08-02	176.00	179.00	176.00	179.00	21,086
2019-08-01	177.50	177.50	176.00	178.25	62,483
2019-07-31	177.00	177.00	177.00	179.50	3,299
2019-07-30	176.50	184.50	176.00	178.50	25,274
2019-07-29	176.00	176.00	176.00	177.75	8,072
2019-07-26	175.50	185.00	175.50	178.00	7,467
2019-07-25	180.00	180.00	180.00	183.25	4,586
2019-07-24	173.50	187.00	173.00	176.25	301,354
2019-07-23	185.00	185.00	184.00	180.25	544
2019-07-22	171.00	184.00	171.00	177.50	12,747
2019-07-19	182.00	182.00	181.50	179.00	16,054
2019-07-18	172.00	183.00	170.50	173.50	187,759
2019-07-17	182.00	182.00	175.00	176.00	23,464
2019-07-16	193.00	193.00	178.00	179.50	11,047
2019-07-15	194.50	195.00	184.00	185.00	228,754
2019-07-12	194.50	194.50	187.00	191.00	3,540
2019-07-11	185.50	189.50	185.00	188.50	12,101
2019-07-10	191.50	195.00	191.50	187.50	7,587
2019-07-09	188.50	190.00	187.00	186.50	107,392
2019-07-08	199.50	200.00	199.50	196.25	20,655
2019-07-05	202.00	202.00	202.00	193.00	5,262
2019-07-04	202.00	202.00	202.00	196.25	2,832
2019-07-03	202.00	202.00	202.00	192.75	207,033
2019-07-02	201.00	202.00	201.00	196.25	3,680
2019-07-01	201.00	201.00	195.00	193.00	14,071
2019-06-28	189.00	195.50	189.00	195.50	8,999
2019-06-27	188.50	195.00	188.50	195.00	11,480
2019-06-26	194.50	194.50	190.00	193.00	91,433
2019-06-25	192.75	192.75	185.25	185.25	1,001
2019-06-24	190.50	197.50	190.00	192.75	95,291
2019-06-21	196.50	196.50	196.00	201.50	29,704
2019-06-20	212.00	212.00	199.00	201.50	94,424
2019-06-19	190.50	214.00	190.50	203.50	183,604
2019-06-18	199.50	199.50	199.50	192.75	5,050
2019-06-17	196.50	199.50	190.00	192.25	37,592
2019-06-14	204.00	204.00	196.00	197.25	13,380
2019-06-13	210.00	210.00	200.00	199.75	98,720
2019-06-12	200.00	200.00	195.00	201.50	10,945
2019-06-11	202.00	204.00	200.00	198.00	217,975
2019-06-10	195.00	200.00	194.00	197.00	374,055
2019-06-07	204.00	204.00	191.00	193.75	114,977
2019-06-06	207.00	207.00	204.00	206.00	143,111
2019-06-05	207.00	207.00	207.00	208.50	73,188
2019-06-04	214.00	214.00	206.00	210.00	72,972
2019-06-03	207.00	215.00	207.00	209.50	66,536
2019-05-31	218.00	218.00	218.00	218.00	2,000
2019-05-30	209.00	219.00	209.00	218.00	32,468
2019-05-29	205.00	215.00	205.00	207.50	32,868
2019-05-28	208.00	208.00	208.00	206.50	135,512
2019-05-24	209.00	210.00	208.00	207.00	47,866
2019-05-23	215.00	217.00	210.00	206.00	171,458
2019-05-22	206.00	206.00	202.00	207.50	93,705
2019-05-21	211.00	211.00	210.00	210.00	52,801
2019-05-20	212.00	212.00	211.00	214.00	4,798
2019-05-17	212.00	218.00	211.00	212.00	3,372
2019-05-16	217.00	218.00	216.00	217.50	17,682
2019-05-15	217.00	217.00	216.00	219.00	6,379
2019-05-14	217.00	217.00	217.00	218.00	9,782
2019-05-13	223.50	223.50	223.00	223.00	9,231
2019-05-10	216.00	216.00	216.00	223.50	84,410
2019-05-09	225.00	225.00	223.50	223.50	0
2019-05-08	224.00	225.00	224.00	220.50	3,579
2019-05-07	215.00	225.00	215.00	219.00	38,427
2019-05-03	224.00	224.00	224.00	221.00	8,195
2019-05-02	217.00	219.00	217.00	219.50	87,504
2019-05-01	220.00	220.00	215.00	218.50	302,135
2019-04-30	213.00	213.00	212.50	212.50	4,908
2019-04-29	210.00	212.00	210.00	213.00	38,639

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150