Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/12/2016 170.00p 170.00p 169.00p 170.00p 277970
16/12/2016 168.10p 170.00p 168.10p 168.80p 91320
15/12/2016 167.50p 169.00p 167.50p 168.90p 107900
14/12/2016 170.90p 170.90p 167.30p 167.30p 293390
13/12/2016 171.00p 171.00p 168.50p 168.50p 117740
12/12/2016 170.20p 170.20p 169.00p 169.55p 128600
09/12/2016 169.00p 170.00p 168.75p 169.10p 223880
08/12/2016 168.00p 170.00p 168.00p 169.60p 220440
07/12/2016 168.10p 169.73p 167.50p 168.20p 138530
06/12/2016 168.70p 169.32p 167.10p 168.10p 213200
05/12/2016 170.50p 171.20p 167.18p 168.70p 227260
02/12/2016 169.00p 170.00p 167.00p 167.00p 163620
01/12/2016 170.00p 170.00p 167.60p 169.00p 149550
30/11/2016 168.50p 170.00p 167.77p 169.25p 167500
29/11/2016 167.50p 170.00p 167.00p 169.80p 148000
28/11/2016 169.50p 169.87p 167.77p 169.40p 138720
25/11/2016 168.00p 170.68p 167.50p 168.50p 164270
24/11/2016 168.40p 171.00p 166.71p 170.30p 278720
23/11/2016 167.00p 168.50p 165.80p 168.50p 104620
22/11/2016 166.10p 167.00p 163.35p 165.25p 156960
21/11/2016 165.40p 165.75p 162.80p 162.80p 200230
18/11/2016 162.50p 163.40p 161.80p 162.60p 249790
17/11/2016 162.50p 163.80p 161.80p 162.00p 186390
16/11/2016 162.50p 163.30p 161.68p 161.70p 160640
15/11/2016 162.50p 164.12p 162.48p 162.50p 186280
14/11/2016 162.00p 164.02p 162.00p 162.50p 123200
11/11/2016 164.60p 165.18p 162.37p 163.20p 132860
10/11/2016 164.40p 165.18p 163.72p 164.60p 146510
09/11/2016 162.80p 170.00p 160.08p 162.80p 224730
08/11/2016 164.00p 164.00p 161.60p 163.35p 69180
07/11/2016 162.50p 163.08p 161.30p 161.60p 265930
04/11/2016 164.00p 165.00p 161.50p 161.50p 289490
03/11/2016 165.10p 166.04p 164.70p 165.00p 140210
02/11/2016 167.40p 167.95p 164.50p 164.50p 263050
01/11/2016 167.30p 168.40p 167.30p 167.30p 132590
31/10/2016 168.00p 168.37p 167.30p 167.30p 192990
28/10/2016 167.30p 168.50p 167.00p 168.40p 122650
27/10/2016 168.30p 168.33p 166.65p 167.50p 127390
26/10/2016 167.40p 167.50p 164.63p 167.10p 144820
25/10/2016 165.40p 167.50p 164.44p 167.50p 163260
24/10/2016 163.90p 166.87p 163.90p 164.50p 63020
21/10/2016 165.10p 165.10p 163.20p 163.90p 159660
20/10/2016 163.20p 164.95p 163.20p 163.20p 110560
19/10/2016 163.70p 164.96p 163.00p 163.30p 132890
18/10/2016 163.60p 164.50p 163.60p 163.70p 363710
17/10/2016 164.90p 165.00p 163.20p 163.60p 160790
14/10/2016 164.70p 165.48p 163.60p 163.60p 274880
13/10/2016 164.70p 165.31p 163.50p 163.50p 168100
12/10/2016 164.00p 165.30p 162.40p 165.10p 162900
11/10/2016 163.50p 164.00p 162.00p 162.10p 281400
10/10/2016 163.70p 164.00p 162.10p 164.00p 248100
07/10/2016 163.00p 164.80p 162.00p 164.00p 193150
06/10/2016 163.10p 165.00p 162.70p 162.70p 187970
05/10/2016 165.50p 166.00p 162.15p 163.00p 421540
04/10/2016 164.40p 169.49p 163.63p 164.00p 498900
03/10/2016 158.70p 165.00p 158.70p 164.50p 279670
30/09/2016 155.00p 160.40p 153.67p 159.00p 388810
29/09/2016 152.50p 155.10p 152.50p 155.10p 329800
28/09/2016 153.50p 153.50p 152.80p 153.30p 182780
27/09/2016 152.50p 153.78p 151.98p 153.30p 94580
26/09/2016 154.00p 155.13p 151.50p 152.00p 214480
23/09/2016 154.50p 155.30p 154.50p 154.60p 245560
22/09/2016 154.90p 156.29p 154.74p 155.00p 140520
21/09/2016 155.50p 155.60p 154.81p 154.90p 348440
20/09/2016 154.60p 157.37p 154.10p 154.90p 128760
19/09/2016 155.00p 156.50p 154.00p 155.40p 147390
16/09/2016 154.50p 157.80p 153.89p 154.50p 328120
15/09/2016 151.00p 154.00p 151.00p 152.90p 314200
14/09/2016 150.50p 152.50p 150.50p 151.00p 289150
13/09/2016 148.50p 151.40p 147.40p 150.40p 436150
12/09/2016 147.50p 148.18p 146.11p 146.90p 243370
09/09/2016 145.60p 147.00p 145.60p 145.70p 152760
08/09/2016 146.90p 147.02p 145.60p 145.60p 212220
07/09/2016 145.00p 147.20p 145.00p 145.50p 191420
06/09/2016 147.00p 147.50p 145.10p 145.10p 239420
05/09/2016 147.00p 147.50p 145.00p 146.90p 135480
02/09/2016 145.80p 147.50p 144.50p 144.50p 625380
01/09/2016 148.00p 149.99p 145.60p 145.60p 238140
31/08/2016 147.60p 148.49p 147.53p 147.90p 214370
30/08/2016 148.00p 149.97p 147.50p 147.60p 437760
26/08/2016 148.00p 149.90p 147.50p 147.50p 216400
25/08/2016 148.00p 150.00p 146.99p 147.80p 123140
24/08/2016 145.30p 148.00p 144.90p 146.40p 182170
23/08/2016 145.00p 146.00p 144.35p 145.10p 147550
22/08/2016 144.30p 145.60p 143.95p 145.00p 300820
19/08/2016 143.50p 145.00p 142.60p 142.60p 229020
18/08/2016 143.50p 144.97p 142.70p 142.70p 143130
17/08/2016 145.00p 145.60p 142.70p 142.70p 329870
16/08/2016 144.50p 144.50p 143.10p 143.10p 218530
15/08/2016 144.40p 144.40p 142.50p 143.45p 170740
12/08/2016 143.00p 144.40p 142.10p 142.50p 137550
11/08/2016 143.30p 143.50p 141.02p 143.50p 165380
10/08/2016 143.05p 144.00p 141.70p 142.35p 112970
09/08/2016 142.00p 143.00p 141.45p 143.00p 169130
08/08/2016 142.00p 142.00p 140.60p 140.60p 120540
05/08/2016 142.00p 142.00p 140.50p 140.50p 189110
04/08/2016 139.70p 141.83p 138.87p 140.50p 168830
03/08/2016 139.00p 140.87p 138.00p 139.40p 171180
02/08/2016 142.80p 144.55p 139.29p 140.30p 199030
01/08/2016 144.50p 146.35p 143.30p 143.30p 150490
29/07/2016 143.30p 145.80p 142.28p 144.00p 417140
28/07/2016 139.60p 143.01p 139.60p 143.00p 289230
27/07/2016 137.50p 141.00p 136.84p 138.50p 217520
26/07/2016 136.30p 136.50p 135.30p 136.20p 208160
25/07/2016 134.50p 136.00p 133.94p 136.00p 196910
22/07/2016 133.70p 134.50p 132.20p 134.00p 305860
21/07/2016 132.60p 133.80p 131.86p 133.80p 273000
20/07/2016 133.70p 133.80p 131.81p 133.60p 428270
19/07/2016 132.40p 133.40p 130.71p 133.40p 2410390
18/07/2016 132.50p 132.50p 130.33p 132.50p 113160
15/07/2016 132.50p 132.50p 130.30p 132.50p 111630
14/07/2016 132.30p 132.80p 130.70p 132.80p 136580
13/07/2016 131.50p 132.00p 130.19p 130.70p 237290
12/07/2016 133.50p 133.50p 131.50p 131.70p 558750
11/07/2016 132.40p 132.62p 130.74p 132.00p 355500
08/07/2016 130.80p 132.00p 129.95p 132.00p 98560
07/07/2016 130.40p 131.20p 129.86p 131.20p 272900
06/07/2016 129.10p 130.83p 129.00p 130.60p 295950
05/07/2016 130.80p 131.20p 129.32p 131.20p 150670
04/07/2016 130.00p 131.00p 129.00p 131.00p 282740
01/07/2016 128.60p 131.30p 128.60p 131.30p 221590
30/06/2016 128.90p 130.26p 128.00p 128.50p 211700
29/06/2016 129.20p 130.40p 128.00p 128.00p 228730
28/06/2016 126.20p 129.00p 125.87p 127.50p 395860
27/06/2016 127.30p 127.50p 125.20p 125.20p 213040
24/06/2016 121.70p 127.30p 119.00p 126.70p 223990
23/06/2016 126.50p 127.50p 126.50p 126.50p 81050
22/06/2016 126.00p 127.37p 126.00p 126.50p 195930
21/06/2016 127.00p 127.00p 125.90p 126.90p 111710
20/06/2016 126.10p 126.40p 124.98p 125.80p 674700
17/06/2016 122.50p 124.70p 122.02p 124.30p 486090
16/06/2016 126.20p 126.52p 121.50p 121.50p 431780
15/06/2016 127.40p 127.50p 126.20p 126.70p 172180
14/06/2016 127.60p 128.87p 126.50p 126.50p 143720
13/06/2016 129.30p 130.00p 128.00p 129.20p 281980
10/06/2016 129.60p 130.15p 129.10p 129.50p 109270
09/06/2016 130.60p 130.60p 129.20p 130.50p 298850
08/06/2016 130.00p 130.61p 129.47p 130.60p 197240
07/06/2016 130.20p 131.00p 129.40p 129.40p 193960
06/06/2016 129.10p 130.20p 129.00p 130.20p 168950
03/06/2016 128.60p 130.40p 128.60p 130.20p 49570
02/06/2016 128.50p 130.12p 128.50p 130.00p 240440
01/06/2016 129.00p 130.50p 129.00p 129.10p 144030
31/05/2016 129.50p 130.20p 129.05p 130.00p 182540
27/05/2016 130.40p 130.40p 129.46p 129.75p 133950
26/05/2016 130.30p 130.50p 129.00p 129.00p 345980
25/05/2016 130.50p 130.50p 129.10p 129.20p 241810
24/05/2016 128.70p 130.50p 128.70p 129.40p 155950
23/05/2016 130.00p 130.11p 129.20p 130.00p 112210
20/05/2016 129.50p 130.05p 128.45p 128.60p 1188770
19/05/2016 129.00p 129.40p 128.26p 128.50p 220350
18/05/2016 128.20p 129.50p 128.20p 128.60p 236140
17/05/2016 128.50p 129.50p 127.39p 129.50p 156800
16/05/2016 128.70p 128.70p 127.00p 128.00p 161620
13/05/2016 127.20p 128.62p 127.00p 128.50p 294250
12/05/2016 129.00p 129.00p 127.50p 128.70p 227340
11/05/2016 128.00p 128.70p 126.51p 128.50p 466970
10/05/2016 127.10p 127.69p 126.30p 126.60p 230540
09/05/2016 126.00p 126.99p 125.05p 125.80p 253990
06/05/2016 125.00p 125.95p 124.50p 124.50p 318490
05/05/2016 124.70p 125.24p 124.70p 124.70p 270730
04/05/2016 125.50p 126.10p 124.70p 124.70p 161960
03/05/2016 127.90p 128.22p 124.70p 124.70p 251000
29/04/2016 130.70p 130.70p 126.70p 126.70p 400450
28/04/2016 129.00p 130.20p 128.80p 128.80p 248870
27/04/2016 129.00p 129.00p 128.53p 128.60p 232040
26/04/2016 129.90p 129.96p 128.80p 128.80p 255380
25/04/2016 129.80p 130.50p 128.64p 129.10p 236770
22/04/2016 129.80p 129.80p 128.50p 128.50p 163740
21/04/2016 129.80p 129.80p 128.85p 129.80p 174440
20/04/2016 131.00p 131.01p 128.60p 128.60p 338650
19/04/2016 130.50p 131.04p 129.85p 130.30p 181890
18/04/2016 129.80p 130.30p 129.00p 129.50p 428630
15/04/2016 127.50p 129.50p 127.46p 129.20p 225110
14/04/2016 127.50p 127.50p 126.00p 127.00p 398220
13/04/2016 126.30p 127.29p 125.99p 126.85p 216200
12/04/2016 126.80p 126.80p 125.00p 125.35p 223320
11/04/2016 126.70p 126.70p 124.80p 124.80p 227810
08/04/2016 125.50p 125.80p 124.80p 124.80p 203730
07/04/2016 125.50p 125.75p 124.53p 125.50p 272570
06/04/2016 124.90p 125.00p 123.53p 124.10p 260390
05/04/2016 123.00p 125.00p 123.00p 125.00p 307050
04/04/2016 123.50p 124.70p 123.19p 123.50p 233380
01/04/2016 123.30p 124.40p 123.20p 123.60p 469140
31/03/2016 123.50p 124.06p 123.20p 123.50p 1207980
30/03/2016 123.50p 124.40p 123.50p 124.00p 286390
29/03/2016 124.00p 124.44p 123.14p 123.90p 302730
24/03/2016 124.20p 124.20p 122.80p 122.80p 618920
23/03/2016 123.00p 123.50p 123.00p 123.10p 460190
22/03/2016 123.50p 123.89p 122.67p 123.00p 351050
21/03/2016 123.10p 124.00p 122.70p 122.70p 325380
18/03/2016 122.80p 123.50p 122.80p 122.80p 206770
17/03/2016 123.70p 123.70p 122.50p 122.50p 385140
16/03/2016 122.50p 123.00p 122.00p 122.00p 379180
15/03/2016 123.90p 123.90p 122.00p 122.00p 366560
14/03/2016 123.20p 123.49p 122.70p 122.70p 184910
11/03/2016 123.00p 123.66p 122.49p 123.00p 234330
10/03/2016 123.50p 124.18p 122.00p 122.00p 360870
09/03/2016 124.00p 124.40p 122.70p 122.70p 324750
08/03/2016 122.10p 123.29p 122.10p 123.00p 209770

*Close Price adjusted for both dividends and splits