Pantheon International (PIN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pantheon International

Date Open High Low Close* Volume
03/04/2025 297.00p 297.00p 279.00p 279.00p 1241754
02/04/2025 299.00p 302.00p 298.00p 300.00p 1822070
01/04/2025 300.00p 301.00p 298.50p 299.50p 1101841
31/03/2025 304.00p 304.00p 299.50p 299.50p 568756
28/03/2025 302.00p 303.50p 301.00p 302.50p 534437
27/03/2025 302.00p 304.50p 301.00p 301.00p 348062
26/03/2025 301.00p 304.50p 301.00p 302.00p 661140
25/03/2025 303.50p 304.00p 300.00p 300.00p 532130
24/03/2025 302.50p 304.00p 302.18p 302.50p 438954
21/03/2025 304.00p 304.19p 301.50p 302.00p 1578573
20/03/2025 305.00p 306.50p 303.00p 303.00p 1384386
19/03/2025 304.50p 306.50p 304.00p 306.00p 840604
18/03/2025 307.50p 307.50p 303.60p 306.00p 553799
17/03/2025 307.00p 307.56p 305.00p 305.50p 969551
14/03/2025 304.50p 307.50p 303.50p 307.00p 588112
13/03/2025 308.00p 308.37p 303.50p 303.50p 732727
12/03/2025 310.00p 312.00p 308.00p 308.50p 1260529
11/03/2025 318.50p 319.00p 308.00p 308.00p 740023
10/03/2025 323.50p 323.50p 316.00p 316.00p 788335
07/03/2025 325.00p 325.00p 322.00p 322.50p 279701
06/03/2025 325.00p 327.00p 323.00p 326.00p 242395
05/03/2025 323.00p 326.50p 323.00p 324.00p 1045457
04/03/2025 325.00p 326.00p 323.44p 325.00p 1130943
03/03/2025 323.00p 325.00p 323.00p 325.00p 290958
28/02/2025 324.50p 325.00p 323.00p 324.50p 599047
27/02/2025 321.50p 324.66p 321.00p 324.50p 336208
26/02/2025 323.00p 323.00p 321.00p 322.00p 499877
25/02/2025 323.50p 323.50p 321.00p 323.00p 558019
24/02/2025 329.00p 329.00p 319.45p 323.00p 844378
21/02/2025 326.50p 329.00p 326.00p 326.00p 445743
20/02/2025 329.50p 329.50p 325.00p 328.50p 283321
19/02/2025 330.50p 331.50p 327.00p 327.00p 445391
18/02/2025 327.50p 331.00p 326.00p 331.00p 380565
17/02/2025 325.00p 329.50p 324.50p 329.50p 462217
14/02/2025 322.50p 326.00p 322.50p 325.00p 207436
13/02/2025 323.00p 324.50p 322.19p 323.00p 402409
12/02/2025 322.00p 324.00p 322.00p 323.00p 598786
11/02/2025 321.00p 323.00p 320.00p 323.00p 2656247
10/02/2025 320.00p 322.00p 318.50p 321.00p 490092
07/02/2025 322.00p 323.00p 318.50p 319.00p 580197
06/02/2025 322.50p 323.00p 320.18p 322.00p 1568899
05/02/2025 320.50p 321.50p 320.00p 320.00p 1863003
04/02/2025 320.00p 321.90p 319.50p 321.50p 324641
03/02/2025 321.00p 323.00p 317.50p 320.00p 867061
31/01/2025 325.00p 325.00p 321.00p 322.00p 715106
30/01/2025 321.00p 326.00p 320.00p 326.00p 759917
29/01/2025 320.00p 322.00p 318.00p 321.00p 369891
28/01/2025 317.50p 320.00p 317.50p 319.50p 386140
27/01/2025 319.00p 319.00p 317.50p 319.00p 891118
24/01/2025 319.00p 320.00p 317.55p 320.00p 515407
23/01/2025 320.00p 320.00p 317.50p 318.00p 416370
22/01/2025 320.00p 320.00p 316.00p 319.00p 813168
21/01/2025 318.00p 320.50p 318.00p 320.00p 854804
20/01/2025 319.50p 319.50p 317.00p 319.00p 726020
17/01/2025 320.00p 320.81p 318.00p 319.00p 793100
16/01/2025 318.00p 320.50p 317.63p 320.00p 755247
15/01/2025 318.00p 318.50p 316.48p 318.50p 3615774
14/01/2025 318.50p 318.50p 316.50p 317.00p 2619406
13/01/2025 317.50p 318.50p 315.50p 318.00p 1030544
10/01/2025 316.50p 319.00p 315.92p 319.00p 2144867
09/01/2025 315.00p 318.00p 315.00p 317.00p 758100
08/01/2025 318.50p 319.50p 315.00p 316.50p 1118263
07/01/2025 319.50p 323.00p 315.00p 317.00p 480297
06/01/2025 324.50p 326.00p 318.50p 318.50p 344765
03/01/2025 322.00p 325.74p 322.00p 324.50p 691691
02/01/2025 323.00p 323.61p 319.00p 322.50p 310707
31/12/2024 319.00p 322.78p 319.00p 322.00p 70102
30/12/2024 323.00p 323.00p 319.22p 321.00p 213985
27/12/2024 320.00p 322.50p 320.00p 320.50p 204232
24/12/2024 319.50p 321.00p 319.07p 320.50p 400014
23/12/2024 312.50p 320.50p 311.22p 318.50p 412193
20/12/2024 313.00p 313.00p 309.00p 310.50p 2468731
19/12/2024 318.50p 318.50p 313.00p 313.00p 752227
18/12/2024 323.00p 324.59p 319.50p 319.50p 393592
17/12/2024 330.00p 332.00p 321.50p 321.50p 299850
16/12/2024 338.00p 338.00p 330.50p 331.00p 834579
13/12/2024 336.00p 336.00p 332.26p 333.00p 264659
12/12/2024 335.00p 338.00p 334.50p 334.50p 297705
11/12/2024 338.00p 338.00p 335.00p 335.00p 252205
10/12/2024 337.00p 340.00p 334.80p 340.00p 370734
09/12/2024 340.00p 340.00p 337.00p 339.00p 257498
06/12/2024 334.50p 341.00p 333.24p 340.00p 2457215
05/12/2024 328.00p 339.50p 327.00p 339.50p 623692
04/12/2024 326.50p 328.53p 326.00p 328.50p 565413
03/12/2024 328.50p 328.50p 325.00p 327.00p 404328
02/12/2024 323.50p 326.50p 323.50p 326.00p 301220
29/11/2024 320.00p 326.50p 320.00p 326.50p 677843
28/11/2024 318.00p 322.00p 318.00p 322.00p 206831
27/11/2024 318.50p 321.00p 318.50p 319.50p 418165
26/11/2024 318.00p 321.00p 317.50p 319.00p 213981
25/11/2024 317.00p 321.50p 317.00p 321.50p 622405
22/11/2024 316.50p 319.50p 315.50p 315.50p 279350
21/11/2024 316.00p 316.50p 314.50p 314.50p 488313
20/11/2024 317.00p 319.12p 315.50p 315.50p 529303
19/11/2024 318.00p 318.50p 316.32p 317.50p 990412
18/11/2024 319.00p 321.00p 316.00p 317.00p 811885
15/11/2024 317.50p 319.86p 316.60p 319.00p 861233
14/11/2024 317.00p 319.00p 317.00p 317.50p 413072
13/11/2024 318.00p 320.00p 317.00p 318.00p 748741
12/11/2024 320.00p 320.52p 318.50p 318.50p 802122
11/11/2024 322.00p 323.50p 319.00p 319.00p 732469
08/11/2024 321.00p 323.50p 320.50p 322.50p 405032
07/11/2024 319.50p 322.50p 318.00p 322.50p 349641
06/11/2024 322.00p 322.18p 318.00p 319.50p 537635
05/11/2024 317.00p 320.00p 317.00p 319.50p 557964
04/11/2024 314.50p 319.50p 314.50p 319.00p 349041
01/11/2024 316.00p 317.38p 312.50p 315.00p 382264
31/10/2024 313.00p 316.16p 312.00p 314.00p 390514
30/10/2024 313.50p 318.00p 311.57p 314.00p 454167
29/10/2024 319.50p 321.00p 312.50p 312.50p 338770
28/10/2024 322.00p 322.00p 318.31p 320.00p 585842
25/10/2024 317.00p 322.00p 317.00p 318.50p 1825128
24/10/2024 321.00p 321.00p 317.76p 319.00p 2341460
23/10/2024 322.00p 322.00p 318.00p 319.00p 1024759
22/10/2024 323.50p 323.50p 320.00p 321.00p 591265
21/10/2024 320.00p 323.00p 320.00p 321.50p 702354
18/10/2024 319.00p 322.00p 318.00p 321.00p 574589
17/10/2024 321.00p 322.00p 319.00p 320.50p 537476
16/10/2024 324.00p 324.00p 318.00p 320.00p 553037
15/10/2024 321.00p 322.00p 319.00p 320.00p 440415
14/10/2024 322.00p 322.40p 319.00p 320.50p 583512
11/10/2024 321.50p 324.00p 319.00p 320.00p 457214
10/10/2024 324.00p 327.00p 320.00p 323.00p 505313
09/10/2024 326.00p 327.50p 322.64p 326.00p 693448
08/10/2024 324.50p 328.00p 322.50p 324.00p 538390
07/10/2024 327.00p 329.00p 325.50p 329.00p 350227
04/10/2024 327.00p 329.27p 326.06p 329.00p 209450
03/10/2024 329.50p 329.50p 326.50p 329.00p 266753
02/10/2024 327.50p 329.50p 325.50p 329.50p 760131
01/10/2024 331.00p 331.00p 328.00p 328.00p 1432541
30/09/2024 327.00p 330.50p 322.50p 330.50p 754672
27/09/2024 317.50p 328.00p 317.50p 328.00p 525973
26/09/2024 317.50p 320.90p 315.00p 320.00p 343601
25/09/2024 316.50p 317.50p 315.00p 317.00p 515975
24/09/2024 314.00p 316.50p 314.00p 316.00p 755704
23/09/2024 313.50p 315.50p 310.50p 315.50p 259516
20/09/2024 314.50p 318.50p 311.00p 316.00p 1422032
19/09/2024 312.50p 319.50p 307.50p 316.00p 904001
18/09/2024 311.50p 311.50p 308.00p 310.50p 554291
17/09/2024 311.00p 312.00p 308.62p 311.00p 773094
16/09/2024 309.50p 313.00p 307.91p 310.00p 810818
13/09/2024 312.50p 313.00p 310.00p 310.50p 767481
12/09/2024 307.00p 314.00p 307.00p 312.00p 388284
11/09/2024 307.50p 309.50p 305.00p 305.00p 199180
10/09/2024 307.00p 309.00p 305.50p 307.00p 418169
09/09/2024 309.00p 310.00p 305.50p 308.00p 527263
06/09/2024 313.50p 313.50p 305.30p 307.50p 860017
05/09/2024 309.00p 315.00p 309.00p 313.00p 330574
04/09/2024 315.00p 315.00p 307.00p 312.50p 644373
03/09/2024 320.00p 320.00p 313.50p 313.50p 515742
02/09/2024 320.00p 321.00p 316.50p 316.50p 692340
30/08/2024 321.00p 322.00p 319.50p 319.50p 325321
29/08/2024 325.00p 325.00p 319.50p 320.50p 696797
28/08/2024 326.50p 326.81p 323.50p 323.50p 1089483
27/08/2024 324.00p 326.50p 321.00p 325.50p 833900
23/08/2024 325.00p 326.00p 323.50p 326.00p 1164105
22/08/2024 322.50p 325.00p 320.00p 325.00p 227036
21/08/2024 320.00p 323.00p 318.50p 323.00p 685791
20/08/2024 318.50p 321.00p 318.50p 319.50p 1116764
19/08/2024 318.00p 321.00p 318.00p 319.50p 783099
16/08/2024 320.00p 320.50p 317.00p 318.00p 788060
15/08/2024 311.00p 320.18p 310.50p 317.00p 547164
14/08/2024 308.00p 312.00p 306.96p 312.00p 614662
13/08/2024 303.00p 308.00p 303.00p 307.50p 839361
12/08/2024 305.50p 307.50p 305.50p 307.50p 441322
09/08/2024 302.50p 306.00p 301.58p 306.00p 285163
08/08/2024 305.50p 305.50p 301.00p 302.00p 1273403
07/08/2024 306.50p 306.50p 303.00p 303.00p 789246
06/08/2024 302.50p 305.50p 300.79p 303.00p 667982
05/08/2024 313.00p 313.21p 297.00p 300.00p 1061032
02/08/2024 326.50p 327.00p 312.50p 312.50p 1775428
01/08/2024 324.00p 330.50p 322.00p 330.50p 498105
31/07/2024 318.00p 324.50p 317.00p 324.50p 585660
30/07/2024 313.00p 319.50p 312.50p 319.50p 896371
29/07/2024 312.00p 313.00p 311.30p 313.00p 483764
26/07/2024 311.50p 313.00p 311.23p 312.00p 1799110
25/07/2024 312.00p 312.05p 310.50p 311.00p 630269
24/07/2024 310.50p 312.00p 309.50p 311.00p 746225
23/07/2024 310.50p 310.50p 309.50p 310.50p 850247
22/07/2024 311.50p 311.50p 309.56p 310.00p 1450931
19/07/2024 309.50p 311.50p 306.47p 310.00p 288482
18/07/2024 312.00p 312.00p 309.50p 310.50p 908793
17/07/2024 312.50p 312.50p 310.00p 310.50p 391537
16/07/2024 311.50p 313.50p 311.50p 312.00p 953422
15/07/2024 312.00p 312.50p 311.50p 312.00p 518864
12/07/2024 315.00p 318.50p 311.50p 312.00p 766956
11/07/2024 312.00p 315.00p 310.00p 315.00p 784149
10/07/2024 310.00p 312.00p 308.32p 312.00p 460715
09/07/2024 305.00p 310.00p 303.50p 310.00p 533492
08/07/2024 305.00p 305.00p 303.50p 305.00p 745177
05/07/2024 304.50p 306.00p 304.00p 305.00p 857763
04/07/2024 304.00p 306.00p 303.00p 304.50p 482983
03/07/2024 304.50p 309.00p 304.11p 306.00p 602014
02/07/2024 305.00p 309.00p 303.50p 304.50p 830145
01/07/2024 307.50p 308.50p 304.50p 304.50p 253477
28/06/2024 308.00p 310.50p 303.80p 306.00p 441950
27/06/2024 309.00p 310.00p 306.00p 306.00p 1048704
26/06/2024 309.50p 311.50p 308.00p 308.00p 1661619
25/06/2024 312.00p 312.00p 307.00p 308.50p 472278
24/06/2024 313.00p 313.00p 309.00p 309.50p 696200

*Close Price adjusted for both dividends and splits