Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/08/2014 114.20p 114.20p 113.60p 113.60p 125870
06/08/2014 114.10p 114.50p 113.70p 113.70p 63730
05/08/2014 114.80p 114.83p 113.60p 113.60p 98700
04/08/2014 114.20p 114.84p 114.00p 114.00p 62000
01/08/2014 114.10p 115.13p 114.00p 114.00p 69170
31/07/2014 114.90p 115.30p 114.00p 115.00p 137960
30/07/2014 114.00p 114.89p 114.00p 114.00p 78810
29/07/2014 114.80p 115.20p 114.00p 115.20p 82490
28/07/2014 114.70p 114.80p 114.00p 114.00p 190770
25/07/2014 114.90p 115.00p 114.00p 114.80p 52350
24/07/2014 114.50p 114.96p 114.10p 114.30p 161610
23/07/2014 114.90p 114.90p 114.20p 114.50p 149410
22/07/2014 113.30p 114.70p 113.30p 114.70p 240690
21/07/2014 113.00p 113.95p 113.00p 113.00p 89460
18/07/2014 115.10p 115.55p 113.00p 113.00p 257690
17/07/2014 115.40p 115.76p 115.00p 115.00p 129320
16/07/2014 115.30p 116.06p 115.20p 115.60p 145210
15/07/2014 115.50p 116.19p 115.10p 115.10p 183150
14/07/2014 115.30p 116.20p 115.30p 115.30p 91420
11/07/2014 115.60p 116.80p 115.20p 115.20p 194990
10/07/2014 116.80p 116.80p 115.73p 116.80p 113090
09/07/2014 116.00p 116.20p 115.50p 115.50p 96300
08/07/2014 116.50p 116.50p 115.76p 116.00p 168050
07/07/2014 116.00p 116.20p 115.70p 115.70p 289940
04/07/2014 115.30p 116.50p 115.30p 116.20p 89920
03/07/2014 116.00p 116.63p 115.97p 116.50p 297710
02/07/2014 115.40p 115.97p 115.30p 115.40p 98530
01/07/2014 115.80p 115.80p 115.00p 115.70p 224840
30/06/2014 115.50p 115.69p 114.58p 115.00p 125940
27/06/2014 115.40p 115.80p 114.58p 115.60p 236130
26/06/2014 115.10p 115.35p 115.03p 115.20p 100510
25/06/2014 115.00p 115.40p 115.00p 115.40p 216000
24/06/2014 114.50p 115.00p 114.50p 114.50p 552630
23/06/2014 114.60p 115.40p 114.60p 115.00p 112060
20/06/2014 114.30p 114.50p 113.65p 114.50p 191340
19/06/2014 114.20p 114.65p 113.60p 114.30p 248750
18/06/2014 114.00p 114.20p 113.59p 114.20p 86920
17/06/2014 113.50p 114.30p 113.40p 114.30p 161230
16/06/2014 114.60p 114.60p 113.50p 114.10p 168410
13/06/2014 114.60p 114.60p 113.70p 114.60p 98050
12/06/2014 114.30p 114.50p 113.96p 114.40p 162330
11/06/2014 114.50p 114.50p 113.71p 114.50p 168950
10/06/2014 114.60p 114.60p 113.50p 114.60p 91460
09/06/2014 114.00p 114.00p 113.37p 114.00p 331350
06/06/2014 113.50p 113.90p 112.99p 113.80p 129510
05/06/2014 113.00p 113.40p 112.66p 113.30p 126520
04/06/2014 112.80p 113.60p 112.70p 112.70p 292630
03/06/2014 112.30p 113.60p 112.30p 113.60p 150330
02/06/2014 114.00p 114.00p 112.30p 112.30p 345240
30/05/2014 112.90p 114.00p 112.55p 114.00p 62460
29/05/2014 112.40p 113.30p 111.80p 113.30p 686120
28/05/2014 112.00p 112.40p 111.00p 111.80p 526950
27/05/2014 111.90p 111.90p 111.00p 111.00p 135790
23/05/2014 111.50p 111.50p 111.31p 111.50p 177570
22/05/2014 111.50p 111.50p 111.18p 111.50p 263520
21/05/2014 111.10p 111.50p 111.10p 111.50p 223330
20/05/2014 111.30p 111.50p 111.30p 111.50p 382250
19/05/2014 111.50p 111.50p 111.00p 111.50p 267940
16/05/2014 110.90p 111.50p 110.90p 111.50p 482510
15/05/2014 110.70p 111.00p 110.30p 111.00p 198320
14/05/2014 110.00p 110.72p 110.00p 110.30p 220270
13/05/2014 111.10p 111.20p 110.63p 111.00p 219110
12/05/2014 111.20p 111.20p 110.20p 111.20p 61570
09/05/2014 110.60p 111.20p 110.20p 110.20p 397500
08/05/2014 110.90p 111.20p 110.30p 111.20p 178490
07/05/2014 110.80p 110.90p 110.20p 110.80p 471220
06/05/2014 109.90p 110.80p 109.80p 110.80p 119420
02/05/2014 110.80p 110.80p 109.90p 110.80p 182950
01/05/2014 110.80p 110.80p 109.90p 110.80p 98950
30/04/2014 110.40p 110.40p 109.60p 110.40p 107110
29/04/2014 109.30p 110.50p 109.30p 110.40p 255890
28/04/2014 109.60p 110.24p 109.30p 109.30p 135910
25/04/2014 109.50p 110.08p 109.40p 109.50p 207710
24/04/2014 110.00p 110.49p 109.50p 109.50p 475660
23/04/2014 110.00p 110.19p 109.30p 110.00p 179570
22/04/2014 109.00p 109.82p 109.00p 109.30p 226750
17/04/2014 109.90p 110.04p 109.20p 109.80p 542080
16/04/2014 110.00p 110.50p 109.50p 109.60p 131830
15/04/2014 110.00p 110.00p 109.20p 110.00p 115770
14/04/2014 109.00p 110.00p 108.76p 109.20p 177570
11/04/2014 108.60p 110.10p 108.50p 110.00p 212430
10/04/2014 109.50p 109.54p 108.70p 109.00p 289220
09/04/2014 108.90p 109.40p 108.70p 108.70p 235190
08/04/2014 109.00p 109.80p 108.60p 108.80p 502290
07/04/2014 109.70p 110.25p 109.20p 109.20p 204230
04/04/2014 110.30p 110.30p 109.50p 109.50p 228770
03/04/2014 110.30p 110.30p 109.70p 109.70p 368190
02/04/2014 110.20p 110.25p 109.50p 109.50p 148730
01/04/2014 109.30p 110.11p 109.30p 109.50p 264190
31/03/2014 109.80p 110.07p 109.30p 110.00p 107630
28/03/2014 109.90p 110.02p 109.26p 109.65p 434070
27/03/2014 109.50p 110.00p 109.30p 109.30p 279900
26/03/2014 108.60p 109.70p 107.94p 108.60p 284120
25/03/2014 108.70p 108.70p 107.98p 108.50p 78700
24/03/2014 108.80p 109.04p 107.54p 108.20p 340100
21/03/2014 108.00p 108.94p 108.00p 108.50p 222350
20/03/2014 109.00p 109.37p 108.20p 108.30p 195270
19/03/2014 108.20p 108.81p 108.11p 108.20p 90880
18/03/2014 108.20p 109.05p 107.80p 107.80p 240610
17/03/2014 108.50p 109.40p 107.50p 107.50p 162590
14/03/2014 108.70p 109.20p 108.00p 109.20p 162530
13/03/2014 109.10p 109.40p 108.50p 108.50p 216500
12/03/2014 108.70p 109.50p 108.60p 109.50p 493520
11/03/2014 108.00p 109.30p 108.00p 109.30p 204660
10/03/2014 108.50p 109.00p 107.92p 109.00p 151680
07/03/2014 108.00p 108.90p 107.70p 107.70p 170310
06/03/2014 108.60p 108.70p 107.95p 108.00p 137310
05/03/2014 108.30p 108.47p 107.30p 108.00p 315050
04/03/2014 108.00p 108.49p 107.60p 107.60p 99290
03/03/2014 108.40p 108.56p 107.20p 107.90p 105510
28/02/2014 107.00p 107.91p 106.55p 107.20p 830380
27/02/2014 107.30p 107.30p 106.60p 107.20p 103310
26/02/2014 107.00p 107.00p 106.40p 106.40p 69040
25/02/2014 106.80p 107.40p 106.40p 106.50p 133780
24/02/2014 106.40p 107.48p 106.40p 107.40p 80750
21/02/2014 106.90p 107.50p 106.70p 107.50p 66130
20/02/2014 107.30p 107.30p 106.42p 107.30p 43050
19/02/2014 106.60p 107.30p 106.12p 107.30p 116520
18/02/2014 107.20p 107.20p 106.00p 107.20p 201970
17/02/2014 106.00p 106.80p 105.60p 106.00p 331400
14/02/2014 106.50p 106.50p 105.80p 106.50p 341210
13/02/2014 106.30p 107.20p 105.75p 106.50p 1833680
12/02/2014 106.60p 107.17p 106.30p 107.00p 249970
11/02/2014 106.60p 107.11p 106.30p 106.50p 63400
10/02/2014 106.80p 107.09p 106.50p 107.00p 668710
07/02/2014 106.20p 106.52p 106.00p 106.20p 95330
06/02/2014 106.00p 106.32p 106.00p 106.00p 59540
05/02/2014 105.60p 106.52p 105.50p 105.60p 172170
04/02/2014 105.50p 106.51p 105.50p 105.50p 62050
03/02/2014 106.30p 107.00p 106.06p 106.30p 667540
31/01/2014 106.30p 107.00p 105.61p 107.00p 119820
30/01/2014 106.20p 106.20p 105.55p 106.20p 70520
29/01/2014 106.20p 106.20p 105.20p 106.20p 77100
28/01/2014 106.40p 106.40p 105.00p 105.20p 227260
27/01/2014 105.30p 106.15p 105.00p 106.10p 97880
24/01/2014 107.00p 107.70p 105.40p 105.50p 249240
23/01/2014 107.60p 108.40p 107.00p 107.00p 248660
22/01/2014 108.20p 108.20p 107.90p 108.20p 268330
21/01/2014 108.00p 108.35p 107.88p 108.30p 68320
20/01/2014 107.90p 108.41p 107.80p 108.40p 169160
17/01/2014 108.20p 108.22p 107.77p 108.00p 215740
16/01/2014 108.20p 108.66p 107.21p 108.00p 249720
15/01/2014 108.60p 108.80p 108.00p 108.50p 345780
14/01/2014 108.00p 108.20p 107.21p 108.20p 2318780
13/01/2014 107.70p 108.72p 107.50p 108.10p 4501490
10/01/2014 107.00p 107.70p 106.90p 107.70p 3991970
09/01/2014 106.30p 106.77p 105.25p 106.70p 5161160
08/01/2014 105.80p 106.00p 105.18p 106.00p 2088750
07/01/2014 105.40p 105.55p 105.20p 105.50p 381700
06/01/2014 105.30p 105.30p 104.00p 105.00p 269180
03/01/2014 104.50p 105.00p 103.20p 104.00p 82090
02/01/2014 102.80p 103.75p 102.80p 103.20p 204370
31/12/2013 102.80p 103.55p 102.80p 102.80p 2590
30/12/2013 103.80p 103.80p 102.80p 102.80p 90540
27/12/2013 103.80p 103.80p 103.00p 103.70p 181550
24/12/2013 103.40p 104.00p 102.60p 102.60p 238290
23/12/2013 102.60p 103.50p 102.60p 102.60p 251210
20/12/2013 103.30p 103.50p 103.00p 103.50p 324760
19/12/2013 102.50p 103.29p 102.50p 103.10p 1109840
18/12/2013 103.10p 103.31p 102.64p 103.00p 97590
17/12/2013 103.40p 103.40p 102.60p 103.00p 544850
16/12/2013 102.50p 103.40p 102.50p 102.60p 102290
13/12/2013 103.00p 103.40p 102.50p 103.40p 132910
12/12/2013 103.00p 103.20p 102.82p 103.20p 314200
11/12/2013 103.00p 103.40p 103.00p 103.00p 423620
10/12/2013 103.40p 103.40p 102.50p 103.00p 239530
09/12/2013 102.40p 103.00p 101.72p 103.00p 814680
06/12/2013 102.00p 102.70p 101.70p 102.70p 586520
05/12/2013 102.50p 102.60p 101.70p 101.70p 189550
04/12/2013 101.71p 102.70p 101.71p 102.25p 160280
03/12/2013 102.80p 102.80p 101.50p 101.70p 666610
02/12/2013 103.80p 103.89p 102.80p 102.80p 157270
29/11/2013 103.00p 103.60p 103.00p 103.00p 276370
28/11/2013 103.60p 103.82p 102.80p 102.80p 700970
27/11/2013 103.91p 103.91p 102.90p 103.65p 549350
26/11/2013 104.50p 105.25p 102.90p 102.90p 361230
25/11/2013 106.30p 106.30p 102.90p 104.20p 95480
22/11/2013 103.00p 104.10p 102.50p 102.90p 152670
21/11/2013 103.50p 103.50p 102.50p 102.50p 4945780
20/11/2013 103.10p 103.70p 102.80p 102.80p 102050
19/11/2013 103.20p 103.80p 103.00p 103.00p 101370
18/11/2013 103.40p 103.80p 103.00p 103.00p 34580
15/11/2013 103.30p 103.75p 103.00p 103.00p 152590
14/11/2013 103.60p 103.65p 103.00p 103.00p 292950
13/11/2013 103.40p 104.73p 102.80p 102.80p 348090
12/11/2013 103.70p 104.10p 103.50p 103.50p 56300
11/11/2013 104.60p 104.60p 103.40p 103.40p 109090
08/11/2013 104.00p 104.60p 103.40p 103.50p 286450
07/11/2013 104.00p 104.45p 104.00p 104.00p 59640
06/11/2013 104.60p 104.60p 103.70p 104.00p 114800
05/11/2013 104.20p 104.20p 103.70p 103.70p 46970
04/11/2013 103.60p 104.60p 103.50p 103.60p 319130
01/11/2013 104.20p 104.60p 103.80p 104.60p 142710
31/10/2013 104.50p 104.50p 103.60p 104.30p 51680
30/10/2013 104.50p 105.10p 104.30p 104.30p 45780
29/10/2013 104.00p 104.45p 103.90p 103.90p 99290
28/10/2013 104.70p 105.20p 104.01p 105.20p 101800
25/10/2013 104.60p 105.10p 103.70p 105.10p 65860
24/10/2013 103.60p 104.30p 103.21p 103.70p 250850
23/10/2013 104.50p 104.50p 103.50p 103.50p 146600

*Close Price adjusted for both dividends and splits