Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/05/2015 129.00p 129.50p 128.10p 128.10p 796090
22/05/2015 128.80p 129.40p 128.32p 128.50p 127920
21/05/2015 129.55p 129.57p 128.44p 128.80p 56100
20/05/2015 128.50p 130.00p 128.20p 129.00p 376290
19/05/2015 129.70p 129.80p 128.62p 129.00p 304740
18/05/2015 129.00p 129.63p 128.90p 129.00p 269470
15/05/2015 128.90p 129.33p 128.90p 128.90p 240960
14/05/2015 128.51p 129.02p 128.50p 128.80p 52730
13/05/2015 129.40p 129.89p 128.50p 128.50p 242050
12/05/2015 130.00p 130.23p 129.40p 129.40p 88800
11/05/2015 131.00p 131.00p 129.80p 130.50p 230960
08/05/2015 130.00p 130.47p 129.73p 130.10p 157830
07/05/2015 129.60p 129.80p 129.00p 129.00p 144430
06/05/2015 130.00p 130.52p 129.60p 129.60p 192940
05/05/2015 131.10p 131.20p 129.80p 129.80p 182220
01/05/2015 129.90p 131.00p 129.87p 130.00p 109150
30/04/2015 130.00p 130.65p 129.82p 130.00p 173330
29/04/2015 130.00p 130.72p 130.00p 130.00p 74020
28/04/2015 131.80p 131.80p 130.00p 130.00p 130740
27/04/2015 131.50p 131.70p 130.12p 131.40p 158820
24/04/2015 131.40p 131.76p 130.10p 130.10p 186920
23/04/2015 131.30p 131.40p 130.21p 131.40p 162530
22/04/2015 132.00p 132.00p 130.31p 131.20p 461120
21/04/2015 131.50p 132.07p 130.00p 130.45p 200880
20/04/2015 132.30p 133.26p 131.50p 131.50p 191160
17/04/2015 133.20p 133.38p 132.40p 132.50p 144520
16/04/2015 132.70p 133.87p 132.49p 132.60p 175470
15/04/2015 133.40p 133.75p 132.80p 133.50p 200400
14/04/2015 133.60p 133.60p 133.24p 133.50p 131170
13/04/2015 134.00p 134.30p 133.08p 133.25p 103090
10/04/2015 133.70p 133.71p 133.00p 133.00p 201300
09/04/2015 133.20p 133.70p 133.10p 133.50p 104800
08/04/2015 135.00p 135.00p 133.10p 133.10p 330880
07/04/2015 135.00p 135.06p 134.17p 134.90p 155040
02/04/2015 134.20p 135.07p 134.00p 134.00p 287690
01/04/2015 134.40p 135.31p 134.36p 135.00p 197700
31/03/2015 135.00p 135.40p 134.00p 135.00p 129520
30/03/2015 134.80p 135.50p 133.60p 135.50p 256430
27/03/2015 132.30p 134.79p 132.30p 134.00p 322230
26/03/2015 132.20p 132.70p 131.36p 132.40p 318960
25/03/2015 132.40p 132.40p 131.00p 131.90p 359560
24/03/2015 132.00p 132.36p 131.30p 132.20p 369160
23/03/2015 131.30p 132.10p 131.30p 132.00p 86770
20/03/2015 131.70p 132.00p 130.96p 132.00p 362960
19/03/2015 130.80p 131.90p 130.80p 131.90p 231010
18/03/2015 130.20p 131.00p 130.20p 131.00p 148080
17/03/2015 130.50p 130.50p 129.57p 130.00p 1428000
16/03/2015 130.00p 130.30p 129.00p 130.30p 349880
13/03/2015 130.40p 130.50p 129.20p 129.60p 552370
12/03/2015 130.00p 130.20p 129.00p 129.00p 222840
11/03/2015 129.64p 130.19p 129.43p 129.90p 117690
10/03/2015 129.50p 130.10p 129.40p 129.90p 460510
09/03/2015 129.80p 130.50p 129.46p 130.50p 262820
06/03/2015 129.00p 130.02p 129.00p 129.50p 577420
05/03/2015 130.20p 130.20p 128.90p 130.20p 142850
04/03/2015 130.10p 130.29p 128.90p 128.90p 244280
03/03/2015 129.60p 130.40p 128.80p 128.80p 161300
02/03/2015 130.50p 130.50p 129.02p 129.20p 252290
27/02/2015 129.00p 130.50p 128.90p 130.50p 206510
26/02/2015 129.50p 129.80p 128.80p 128.80p 372770
25/02/2015 130.20p 130.50p 129.30p 130.50p 127130
24/02/2015 130.00p 130.09p 129.40p 130.00p 174270
23/02/2015 129.50p 130.00p 129.00p 129.00p 249220
20/02/2015 128.40p 129.00p 128.40p 129.00p 104660
19/02/2015 129.00p 129.00p 128.30p 129.00p 85880
18/02/2015 128.50p 129.39p 128.30p 129.00p 89410
17/02/2015 129.00p 129.65p 128.70p 128.85p 390580
16/02/2015 129.70p 129.70p 128.70p 128.70p 267360
13/02/2015 128.70p 129.70p 128.70p 129.50p 134680
12/02/2015 129.51p 129.94p 128.99p 129.25p 84480
11/02/2015 128.70p 129.94p 128.70p 129.80p 127150
10/02/2015 129.00p 130.19p 128.93p 129.00p 115230
09/02/2015 128.70p 129.70p 128.70p 129.50p 181470
06/02/2015 129.00p 129.57p 128.88p 129.50p 280310
05/02/2015 129.80p 129.80p 128.88p 129.80p 136720
04/02/2015 129.00p 129.68p 128.81p 129.40p 356390
03/02/2015 129.00p 129.80p 128.70p 129.80p 246950
02/02/2015 129.50p 129.68p 128.70p 128.70p 163940
30/01/2015 128.70p 129.70p 128.70p 128.70p 136150
29/01/2015 129.53p 129.53p 128.70p 129.25p 79510
28/01/2015 128.70p 129.30p 128.70p 128.70p 129240
27/01/2015 129.10p 129.48p 128.70p 128.70p 98880
26/01/2015 129.53p 129.53p 128.88p 129.35p 88760
23/01/2015 129.50p 129.50p 128.78p 129.50p 148410
22/01/2015 128.66p 129.61p 128.66p 129.10p 107690
21/01/2015 129.40p 129.80p 129.21p 129.40p 123730
20/01/2015 129.00p 129.00p 127.88p 129.00p 141180
19/01/2015 128.20p 128.57p 127.50p 127.50p 270950
16/01/2015 128.10p 128.50p 127.50p 127.50p 278400
15/01/2015 128.30p 129.00p 127.60p 127.95p 222700
14/01/2015 127.50p 128.50p 127.50p 128.50p 288390
13/01/2015 128.10p 128.10p 127.50p 127.50p 233140
12/01/2015 127.95p 128.40p 127.35p 127.60p 127220
09/01/2015 127.20p 128.40p 127.20p 128.40p 137940
08/01/2015 126.90p 128.14p 126.90p 128.00p 379090
07/01/2015 126.70p 127.00p 125.70p 127.00p 172140
06/01/2015 126.00p 126.63p 125.40p 125.90p 157440
05/01/2015 127.00p 127.00p 125.70p 127.00p 134680
02/01/2015 126.70p 126.93p 125.70p 125.70p 116950
31/12/2014 126.45p 126.85p 126.37p 126.65p 20320
30/12/2014 126.00p 126.70p 125.48p 126.70p 121660
29/12/2014 125.40p 126.30p 125.40p 125.85p 80510
24/12/2014 124.98p 126.39p 124.98p 125.70p 45200
23/12/2014 125.62p 126.39p 125.52p 125.75p 64180
22/12/2014 126.20p 126.65p 125.50p 126.30p 265510
19/12/2014 126.10p 126.60p 126.10p 126.20p 273950
18/12/2014 125.20p 126.70p 125.20p 126.60p 202610
17/12/2014 126.00p 126.43p 125.50p 126.40p 295670
16/12/2014 125.20p 126.50p 125.20p 126.50p 372130
15/12/2014 125.20p 126.40p 125.20p 125.20p 171390
12/12/2014 125.20p 126.25p 125.20p 125.20p 80680
11/12/2014 125.50p 126.80p 125.50p 126.70p 90200
10/12/2014 126.80p 126.80p 125.76p 126.80p 152970
09/12/2014 126.00p 126.70p 125.50p 126.00p 147770
08/12/2014 126.00p 127.00p 126.00p 127.00p 97390
05/12/2014 126.50p 126.80p 125.50p 126.50p 82750
04/12/2014 126.00p 126.00p 125.40p 126.00p 65460
03/12/2014 126.30p 126.30p 125.51p 125.70p 182670
02/12/2014 125.30p 126.00p 124.84p 126.00p 76200
01/12/2014 125.30p 125.30p 124.30p 124.80p 127300
28/11/2014 124.50p 125.00p 124.30p 125.00p 233600
27/11/2014 124.60p 124.97p 124.50p 124.50p 50740
26/11/2014 124.50p 124.92p 124.05p 124.20p 103760
25/11/2014 124.10p 124.20p 123.37p 124.00p 385410
24/11/2014 125.30p 125.30p 123.19p 123.60p 87080
21/11/2014 124.70p 124.70p 123.60p 123.80p 305140
20/11/2014 124.40p 124.67p 123.50p 123.50p 79400
19/11/2014 125.19p 125.19p 124.00p 124.65p 81450
18/11/2014 124.50p 124.81p 123.96p 124.00p 204230
17/11/2014 124.10p 124.50p 123.46p 124.50p 79850
14/11/2014 123.80p 124.10p 123.40p 123.40p 256480
13/11/2014 123.80p 123.80p 123.53p 123.80p 156930
12/11/2014 123.00p 123.80p 123.00p 123.60p 178790
11/11/2014 123.00p 123.50p 122.72p 123.00p 207750
10/11/2014 123.50p 123.50p 123.01p 123.50p 85530
07/11/2014 122.20p 123.94p 122.20p 122.20p 307920
06/11/2014 122.00p 123.00p 121.99p 122.20p 346920
05/11/2014 121.00p 121.50p 120.00p 121.40p 174400
04/11/2014 120.90p 121.49p 120.10p 120.20p 175770
03/11/2014 120.30p 121.00p 120.10p 120.10p 195330
31/10/2014 119.40p 120.50p 119.20p 119.20p 146500
30/10/2014 119.80p 120.41p 119.50p 119.50p 88570
29/10/2014 120.00p 120.90p 119.50p 119.50p 121300
28/10/2014 119.80p 121.30p 119.70p 120.80p 273530
27/10/2014 119.20p 119.80p 118.60p 118.60p 150870
24/10/2014 119.00p 119.05p 118.40p 118.40p 173830
23/10/2014 117.10p 117.72p 116.30p 117.40p 154200
22/10/2014 116.30p 117.21p 116.30p 116.70p 70820
21/10/2014 116.70p 116.90p 115.70p 116.50p 124740
20/10/2014 116.30p 116.43p 115.60p 115.80p 164800
17/10/2014 114.30p 115.90p 114.30p 115.20p 170240
16/10/2014 115.50p 116.04p 114.00p 114.10p 358990
15/10/2014 117.00p 117.39p 114.90p 114.90p 296870
14/10/2014 117.00p 117.50p 116.80p 117.00p 117040
13/10/2014 117.60p 118.00p 117.00p 117.00p 227230
10/10/2014 118.20p 119.15p 117.90p 117.90p 191370
09/10/2014 119.40p 119.40p 118.38p 118.60p 77110
08/10/2014 119.00p 119.39p 118.50p 119.00p 61360
07/10/2014 119.00p 119.29p 118.64p 119.00p 104100
06/10/2014 118.50p 119.62p 118.50p 119.00p 397190
03/10/2014 119.00p 119.19p 118.43p 118.80p 242790
02/10/2014 119.00p 119.50p 118.20p 118.20p 324860
01/10/2014 119.50p 119.70p 119.00p 119.00p 189900
30/09/2014 119.50p 120.00p 119.13p 119.50p 190080
29/09/2014 120.00p 120.64p 119.50p 119.50p 228590
26/09/2014 119.90p 120.70p 119.60p 119.60p 250300
25/09/2014 120.20p 120.56p 119.61p 119.85p 96780
24/09/2014 119.70p 120.50p 119.30p 119.30p 313320
23/09/2014 120.20p 120.60p 119.50p 119.60p 261070
22/09/2014 119.00p 120.60p 119.00p 119.50p 306740
19/09/2014 118.20p 119.00p 118.14p 119.00p 278750
18/09/2014 117.60p 118.00p 117.21p 117.50p 96860
17/09/2014 117.60p 118.00p 117.10p 117.30p 398960
16/09/2014 117.50p 117.85p 117.00p 117.50p 301700
15/09/2014 118.00p 118.00p 117.00p 118.00p 284010
12/09/2014 117.00p 117.50p 117.00p 117.10p 102370
11/09/2014 116.50p 117.13p 116.40p 116.40p 130710
10/09/2014 116.90p 117.20p 116.50p 117.20p 105520
09/09/2014 116.50p 116.82p 116.20p 116.30p 67920
08/09/2014 116.00p 116.59p 116.00p 116.00p 112130
05/09/2014 116.00p 116.74p 116.00p 116.00p 136130
04/09/2014 116.00p 116.89p 116.00p 116.10p 106900
03/09/2014 116.10p 116.69p 116.00p 116.10p 273960
02/09/2014 117.00p 117.00p 116.11p 116.90p 411810
01/09/2014 116.10p 117.00p 115.65p 117.00p 144450
29/08/2014 116.00p 116.20p 115.30p 115.60p 145330
28/08/2014 115.40p 116.00p 114.60p 114.60p 474110
27/08/2014 115.90p 115.90p 114.98p 115.10p 95530
26/08/2014 116.00p 116.00p 114.87p 116.00p 124710
22/08/2014 115.00p 115.50p 115.00p 115.50p 99310
21/08/2014 115.00p 115.00p 114.65p 115.00p 125360
20/08/2014 114.20p 115.50p 114.20p 115.50p 163980
19/08/2014 114.30p 115.00p 114.21p 114.60p 117120
18/08/2014 114.30p 115.34p 114.20p 114.20p 69510
15/08/2014 114.40p 115.34p 114.40p 114.70p 127420
14/08/2014 114.50p 115.00p 114.50p 114.50p 47290
13/08/2014 114.90p 115.00p 114.50p 114.70p 154010
12/08/2014 114.90p 115.37p 114.30p 114.30p 193070
11/08/2014 114.10p 114.70p 113.60p 114.10p 455800
08/08/2014 113.90p 114.56p 113.75p 113.80p 56250

*Close Price adjusted for both dividends and splits