Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
21/06/2024 309.50p 312.50p 309.47p 310.00p 1642051
20/06/2024 309.50p 312.01p 309.50p 310.00p 460654
19/06/2024 310.00p 312.00p 309.00p 309.50p 1265130
18/06/2024 311.00p 316.00p 310.50p 310.50p 2199193
17/06/2024 315.50p 315.50p 311.00p 311.00p 392117
14/06/2024 317.50p 319.86p 313.00p 313.00p 539296
13/06/2024 322.50p 324.28p 316.50p 316.50p 608149
12/06/2024 324.50p 325.40p 321.50p 322.00p 471239
11/06/2024 325.50p 328.30p 322.00p 322.50p 959298
10/06/2024 320.00p 324.50p 320.00p 322.00p 787250
07/06/2024 324.50p 328.00p 321.00p 321.00p 559515
06/06/2024 327.50p 327.50p 324.27p 324.50p 844085
05/06/2024 325.00p 327.00p 325.00p 326.50p 259607
04/06/2024 326.50p 326.50p 325.00p 325.00p 1161462
03/06/2024 327.50p 327.50p 326.00p 326.50p 503363
31/05/2024 326.50p 326.50p 325.00p 326.00p 593954
30/05/2024 326.00p 327.00p 325.00p 325.50p 936829
29/05/2024 326.50p 327.50p 326.30p 326.50p 1035179
28/05/2024 327.00p 327.50p 326.50p 326.50p 1284748
24/05/2024 326.00p 328.00p 326.00p 326.50p 717825
23/05/2024 326.50p 328.00p 326.50p 326.50p 626401
22/05/2024 328.00p 331.50p 326.50p 326.50p 543752
21/05/2024 332.50p 332.50p 326.50p 328.50p 1119114
20/05/2024 326.00p 331.50p 326.00p 328.00p 1268193
17/05/2024 330.00p 333.50p 326.41p 327.00p 422603
16/05/2024 330.00p 333.50p 330.00p 333.50p 322000
15/05/2024 330.00p 333.50p 330.00p 331.50p 308440
14/05/2024 328.00p 333.50p 328.00p 333.50p 339152
13/05/2024 326.00p 333.00p 326.00p 331.50p 410825
10/05/2024 331.50p 333.50p 328.60p 330.50p 262087
09/05/2024 326.50p 332.00p 326.50p 330.50p 211414
08/05/2024 326.50p 331.50p 326.50p 329.00p 404663
07/05/2024 329.50p 330.50p 326.50p 330.50p 617898
03/05/2024 328.00p 330.00p 325.00p 329.50p 290166
02/05/2024 326.50p 327.00p 325.00p 326.50p 734031
01/05/2024 326.00p 329.00p 323.00p 326.50p 454959
30/04/2024 327.50p 327.63p 324.50p 326.50p 642256
29/04/2024 324.00p 328.00p 324.00p 327.00p 1028804
26/04/2024 324.50p 329.00p 324.50p 325.50p 367888
25/04/2024 326.00p 326.50p 324.50p 325.00p 434786
24/04/2024 325.00p 330.00p 325.00p 327.00p 272721
23/04/2024 328.00p 328.99p 325.00p 327.50p 403736
22/04/2024 329.00p 329.00p 325.00p 326.00p 1916566
19/04/2024 324.50p 324.50p 323.00p 323.00p 585410
18/04/2024 323.00p 326.35p 320.83p 326.00p 272051
17/04/2024 320.00p 323.00p 318.00p 321.00p 467787
16/04/2024 326.00p 326.00p 319.50p 320.00p 648568
15/04/2024 327.00p 331.00p 326.00p 326.00p 337665
12/04/2024 333.00p 333.00p 327.00p 327.00p 240911
11/04/2024 328.50p 331.95p 327.50p 328.00p 664557
10/04/2024 332.00p 334.50p 328.00p 328.00p 366949
09/04/2024 336.00p 336.00p 329.50p 330.00p 450019
08/04/2024 330.00p 335.00p 328.00p 334.00p 784390
05/04/2024 331.00p 331.50p 326.00p 331.50p 1088386
04/04/2024 325.50p 331.00p 322.00p 330.00p 985405
03/04/2024 321.50p 326.00p 320.70p 326.00p 554364
02/04/2024 319.00p 325.00p 319.00p 325.00p 523736
28/03/2024 320.50p 320.50p 316.00p 319.00p 564144
27/03/2024 315.50p 320.50p 314.73p 319.50p 807512
26/03/2024 318.00p 319.00p 315.50p 316.00p 578586
25/03/2024 319.00p 322.46p 318.00p 318.50p 1220302
22/03/2024 321.00p 321.00p 318.83p 319.00p 1641584
21/03/2024 320.00p 321.00p 318.83p 320.00p 259884
20/03/2024 319.00p 321.00p 319.00p 319.00p 785368
19/03/2024 319.00p 321.57p 319.00p 321.00p 586961
18/03/2024 320.00p 321.00p 319.00p 319.50p 993173
15/03/2024 319.00p 324.00p 318.00p 318.00p 1290049
14/03/2024 320.50p 323.50p 319.00p 319.00p 427340
13/03/2024 323.00p 323.00p 318.44p 321.00p 639427
12/03/2024 320.00p 322.50p 318.50p 320.00p 1768361
11/03/2024 317.50p 319.50p 317.50p 319.00p 262242

*Close Price adjusted for both dividends and splits