Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/10/2017 189.40p 189.50p 188.40p 188.40p 102410
04/10/2017 188.40p 189.40p 187.60p 188.70p 59300
03/10/2017 187.40p 188.50p 186.50p 188.20p 135870
02/10/2017 186.40p 188.00p 186.00p 187.80p 130350
29/09/2017 185.00p 186.50p 185.00p 186.50p 64170
28/09/2017 181.30p 185.70p 180.80p 184.65p 120970
27/09/2017 180.30p 181.00p 179.00p 180.30p 57970
26/09/2017 180.00p 180.80p 180.00p 180.00p 29320
25/09/2017 177.00p 181.60p 177.00p 180.20p 135270
22/09/2017 176.00p 176.40p 175.50p 175.75p 131600
21/09/2017 176.00p 176.80p 175.50p 175.75p 115510
20/09/2017 177.80p 177.80p 174.70p 175.80p 93900
19/09/2017 178.00p 178.00p 177.80p 178.00p 210210
18/09/2017 178.50p 179.20p 177.20p 178.10p 39990
15/09/2017 177.10p 177.30p 176.50p 176.50p 64470
14/09/2017 177.50p 178.00p 177.10p 177.60p 108740
13/09/2017 177.90p 178.00p 177.40p 177.70p 108690
12/09/2017 178.00p 178.00p 176.40p 176.70p 206170
11/09/2017 178.70p 178.70p 177.80p 178.30p 12520
08/09/2017 179.30p 179.50p 178.00p 178.70p 79670
07/09/2017 181.30p 181.30p 179.10p 179.75p 14210
06/09/2017 180.70p 180.70p 179.70p 180.60p 38550
05/09/2017 180.20p 181.00p 180.20p 180.45p 7380
04/09/2017 180.00p 181.50p 180.00p 180.80p 16010
01/09/2017 180.70p 181.30p 180.20p 180.85p 58420
31/08/2017 179.20p 180.00p 179.20p 180.00p 18960
30/08/2017 179.60p 179.80p 179.60p 179.80p 36380
29/08/2017 180.00p 180.30p 179.60p 179.90p 65270
25/08/2017 180.30p 181.00p 180.30p 180.30p 11230
24/08/2017 180.30p 181.50p 180.30p 180.30p 3900
23/08/2017 181.50p 181.50p 180.85p 180.85p 10
22/08/2017 181.60p 181.60p 180.80p 180.80p 460
21/08/2017 181.70p 181.70p 181.30p 181.30p 9310
18/08/2017 181.60p 182.00p 180.60p 181.00p 137010
17/08/2017 182.20p 182.20p 181.60p 181.60p 19890
16/08/2017 182.00p 182.50p 181.50p 182.00p 35180
15/08/2017 182.00p 182.00p 181.50p 181.90p 99040
14/08/2017 181.50p 182.50p 180.70p 181.50p 58730
11/08/2017 181.30p 181.30p 180.00p 180.60p 5900
10/08/2017 180.70p 180.80p 180.00p 180.00p 49930
09/08/2017 180.00p 181.00p 180.00p 180.80p 22770
08/08/2017 181.20p 181.20p 181.00p 181.10p 121510
07/08/2017 181.00p 181.10p 181.00p 181.10p 16980
04/08/2017 180.80p 180.80p 180.00p 180.60p 73250
03/08/2017 180.80p 181.40p 180.00p 180.50p 378450
02/08/2017 179.10p 181.40p 179.10p 180.80p 636030
01/08/2017 177.30p 180.40p 177.30p 180.25p 82880
31/07/2017 175.00p 178.50p 175.00p 178.50p 34470
28/07/2017 174.50p 174.50p 174.50p 174.50p 4900
27/07/2017 174.40p 175.50p 174.40p 174.50p 116360
26/07/2017 176.80p 176.80p 172.00p 172.00p 171490
25/07/2017 175.50p 176.50p 175.50p 175.80p 421560
24/07/2017 176.50p 176.50p 175.00p 176.20p 205650
21/07/2017 177.00p 177.00p 175.50p 176.30p 215060
20/07/2017 176.50p 178.00p 176.50p 176.70p 181330
19/07/2017 176.80p 178.30p 176.50p 177.00p 144570
18/07/2017 178.50p 178.50p 176.00p 177.40p 227740
17/07/2017 179.30p 179.90p 178.80p 179.90p 30860
14/07/2017 179.30p 179.60p 179.30p 179.60p 10
13/07/2017 180.00p 180.50p 179.40p 179.40p 102140
12/07/2017 178.80p 179.80p 178.00p 179.70p 345510
11/07/2017 178.00p 178.30p 178.00p 178.00p 22660
10/07/2017 178.50p 178.50p 178.00p 178.25p 4500
07/07/2017 179.50p 179.50p 178.30p 178.60p 25510
06/07/2017 179.60p 180.80p 179.20p 179.50p 179860
05/07/2017 179.70p 179.80p 179.20p 179.40p 124330
04/07/2017 180.00p 180.00p 179.50p 179.50p 81080
03/07/2017 182.00p 182.00p 180.00p 180.50p 116450
30/06/2017 182.30p 182.30p 181.00p 181.00p 72040
29/06/2017 183.90p 184.00p 182.30p 182.30p 14960
28/06/2017 184.00p 185.00p 183.20p 183.20p 230990
27/06/2017 183.50p 183.55p 182.50p 183.55p 19200
26/06/2017 182.50p 184.20p 182.50p 182.50p 11180
23/06/2017 184.40p 184.50p 182.50p 182.60p 63100
22/06/2017 184.40p 184.40p 182.70p 184.20p 12290
21/06/2017 184.00p 184.00p 182.00p 182.00p 104550
20/06/2017 181.50p 183.00p 181.00p 182.70p 41500
19/06/2017 181.90p 182.00p 181.00p 181.00p 180
16/06/2017 180.00p 182.00p 180.00p 181.90p 230720
15/06/2017 180.50p 182.38p 180.00p 180.60p 208630
14/06/2017 180.50p 183.00p 179.50p 180.90p 280180
13/06/2017 180.10p 181.60p 180.09p 180.70p 131340
12/06/2017 180.00p 181.10p 179.99p 180.80p 166770
09/06/2017 180.00p 180.90p 178.22p 180.10p 256470
08/06/2017 178.30p 179.89p 178.30p 179.60p 199930
07/06/2017 180.00p 180.12p 178.00p 179.60p 778050
06/06/2017 180.00p 180.44p 178.11p 179.75p 198670
05/06/2017 179.50p 180.49p 179.11p 180.00p 325320
02/06/2017 179.00p 179.50p 177.61p 179.10p 818910
01/06/2017 179.50p 179.72p 178.80p 179.00p 643930
31/05/2017 179.30p 180.44p 178.86p 179.30p 630970
30/05/2017 180.00p 180.40p 179.00p 179.50p 227900
26/05/2017 180.00p 181.00p 179.05p 180.00p 243400
25/05/2017 179.50p 179.60p 178.50p 179.40p 194580
24/05/2017 178.90p 179.45p 178.59p 179.30p 362070
23/05/2017 178.50p 179.30p 177.34p 178.50p 195380
22/05/2017 178.50p 178.91p 176.94p 177.75p 143520
19/05/2017 178.20p 179.14p 176.50p 176.50p 291140
18/05/2017 179.00p 180.00p 178.00p 178.10p 129180
17/05/2017 180.00p 180.00p 179.37p 179.40p 212130
16/05/2017 179.90p 179.90p 179.20p 179.40p 291730
15/05/2017 178.50p 179.76p 178.10p 179.00p 155590
12/05/2017 176.60p 179.26p 176.20p 178.70p 140120
11/05/2017 175.50p 176.40p 175.50p 176.10p 241920
10/05/2017 175.50p 176.22p 175.40p 176.20p 233620
09/05/2017 174.50p 175.90p 174.25p 175.70p 458150
08/05/2017 175.50p 175.50p 174.23p 174.40p 153460
05/05/2017 175.20p 175.20p 174.00p 174.90p 545140
04/05/2017 175.20p 175.20p 174.10p 174.20p 213500
03/05/2017 174.50p 175.00p 174.00p 175.00p 185870
02/05/2017 175.00p 175.00p 174.50p 175.00p 154920
28/04/2017 175.20p 175.20p 174.50p 174.50p 245560
27/04/2017 174.70p 175.50p 174.50p 174.60p 396620
26/04/2017 175.00p 175.00p 174.11p 174.50p 126790
25/04/2017 174.00p 174.90p 173.28p 174.50p 174010
24/04/2017 174.00p 174.78p 173.00p 174.00p 159150
21/04/2017 173.00p 173.87p 173.00p 173.55p 137070
20/04/2017 172.50p 174.09p 172.50p 173.20p 108970
19/04/2017 173.50p 174.54p 172.50p 173.00p 339270
18/04/2017 174.80p 174.83p 173.89p 174.15p 248510
13/04/2017 174.20p 175.00p 173.50p 174.90p 194050
12/04/2017 174.90p 174.90p 173.50p 173.60p 198370
11/04/2017 175.00p 175.00p 174.00p 174.90p 410690
10/04/2017 173.60p 174.85p 173.45p 174.50p 302130
07/04/2017 174.50p 174.50p 173.00p 173.60p 288170
06/04/2017 174.40p 174.40p 173.00p 173.90p 260000
05/04/2017 173.30p 174.40p 173.01p 173.50p 291790
04/04/2017 174.00p 174.00p 172.50p 173.30p 295960
03/04/2017 173.10p 173.90p 172.00p 173.90p 273770
31/03/2017 172.20p 173.88p 171.83p 172.00p 349490
30/03/2017 173.00p 174.34p 172.00p 173.20p 291260
29/03/2017 174.00p 174.61p 173.00p 174.20p 301890
28/03/2017 174.20p 174.80p 172.65p 174.15p 364380
27/03/2017 175.00p 176.60p 174.00p 174.80p 330070
24/03/2017 175.70p 177.05p 174.60p 176.30p 192560
23/03/2017 176.50p 177.00p 175.00p 175.50p 237230
22/03/2017 177.00p 177.50p 175.50p 176.20p 305470
21/03/2017 178.90p 178.90p 177.55p 178.05p 146430
20/03/2017 179.30p 179.30p 177.51p 179.20p 217110
17/03/2017 178.40p 179.80p 177.74p 179.40p 211600
16/03/2017 178.00p 178.40p 176.82p 178.10p 177330
15/03/2017 176.30p 178.00p 176.30p 178.00p 221740
14/03/2017 175.00p 176.80p 174.34p 176.80p 238280
13/03/2017 174.00p 175.50p 173.73p 175.00p 324820
10/03/2017 172.50p 174.80p 172.19p 173.85p 296970
09/03/2017 171.60p 173.04p 171.60p 171.90p 222920
08/03/2017 171.20p 173.00p 171.20p 172.10p 180780
07/03/2017 170.80p 172.89p 170.28p 171.30p 343800
06/03/2017 170.30p 171.09p 170.05p 170.65p 288050
03/03/2017 170.50p 170.88p 169.84p 170.45p 383140
02/03/2017 170.60p 171.40p 170.60p 171.05p 144410
01/03/2017 171.00p 171.50p 170.01p 171.00p 432380
28/02/2017 170.00p 171.25p 170.00p 170.50p 257310
27/02/2017 169.90p 171.00p 169.42p 170.50p 507020
24/02/2017 170.00p 170.48p 169.45p 169.50p 254350
23/02/2017 171.50p 171.50p 170.30p 170.55p 301480
22/02/2017 171.00p 171.50p 170.73p 171.40p 255290
21/02/2017 169.30p 171.30p 167.80p 171.30p 1139370
20/02/2017 170.50p 170.60p 168.30p 170.00p 217500
17/02/2017 170.50p 170.50p 168.00p 169.40p 401800
16/02/2017 171.00p 172.00p 170.00p 170.40p 349040
15/02/2017 171.00p 171.80p 170.72p 171.75p 137750
14/02/2017 171.20p 172.40p 171.00p 171.80p 208260
13/02/2017 172.00p 172.00p 170.50p 171.65p 229820
10/02/2017 172.00p 172.50p 171.20p 172.00p 289190
09/02/2017 172.50p 172.50p 171.01p 171.50p 195340
08/02/2017 171.70p 172.30p 171.70p 172.10p 103290
07/02/2017 172.50p 172.50p 171.50p 172.30p 241990
06/02/2017 172.50p 173.00p 171.50p 172.00p 175280
03/02/2017 172.00p 172.90p 171.64p 172.90p 138630
02/02/2017 172.70p 172.70p 171.42p 172.00p 133930
01/02/2017 171.50p 172.70p 171.00p 172.05p 121110
31/01/2017 172.50p 173.80p 171.70p 172.90p 265020
30/01/2017 173.80p 173.80p 172.00p 173.70p 186540
27/01/2017 173.00p 173.08p 171.70p 172.90p 120130
26/01/2017 172.00p 173.00p 171.63p 172.30p 343860
25/01/2017 171.50p 172.40p 171.36p 171.70p 229140
24/01/2017 172.50p 172.50p 170.82p 171.10p 151350
23/01/2017 172.40p 172.40p 170.80p 172.00p 236700
20/01/2017 173.20p 173.20p 171.52p 171.80p 182140
19/01/2017 173.50p 173.50p 171.50p 172.80p 399580
18/01/2017 173.00p 173.00p 172.00p 172.00p 167770
17/01/2017 172.80p 173.90p 171.80p 173.00p 224410
16/01/2017 174.80p 175.00p 173.30p 173.65p 123330
13/01/2017 174.00p 174.23p 172.30p 173.60p 245610
12/01/2017 172.30p 173.50p 172.30p 172.30p 109020
11/01/2017 174.00p 174.00p 171.92p 173.60p 409240
10/01/2017 172.40p 174.00p 171.53p 173.70p 191660
09/01/2017 173.90p 173.90p 171.50p 172.00p 199620
06/01/2017 175.00p 175.00p 171.50p 172.40p 251590
05/01/2017 173.50p 173.50p 172.50p 173.50p 377060
04/01/2017 175.00p 175.40p 173.00p 173.50p 142730
03/01/2017 173.90p 175.50p 173.21p 175.00p 225680
30/12/2016 174.80p 174.80p 173.00p 173.30p 54970
29/12/2016 175.40p 175.47p 173.10p 173.10p 95830
28/12/2016 173.00p 175.38p 173.00p 173.20p 156080
23/12/2016 173.20p 175.00p 171.47p 173.90p 126600
22/12/2016 173.00p 173.50p 169.50p 173.20p 233320
21/12/2016 171.00p 172.00p 169.27p 171.00p 189410
20/12/2016 170.00p 170.70p 169.20p 170.70p 298120

*Close Price adjusted for both dividends and splits