Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/10/2013 104.80p 105.20p 103.77p 104.40p 577060
21/10/2013 105.20p 105.20p 104.45p 105.20p 465160
18/10/2013 104.90p 104.90p 104.26p 104.65p 96030
17/10/2013 104.60p 105.19p 104.30p 104.60p 264260
16/10/2013 104.30p 105.00p 104.20p 104.30p 194740
15/10/2013 105.20p 105.20p 104.16p 104.50p 150330
14/10/2013 104.50p 105.00p 104.00p 104.00p 104100
11/10/2013 105.10p 105.10p 104.10p 104.80p 201120
10/10/2013 104.00p 104.80p 103.49p 104.80p 128250
09/10/2013 103.30p 104.15p 103.20p 103.30p 107720
08/10/2013 104.20p 104.98p 103.20p 103.20p 320480
07/10/2013 105.00p 105.15p 103.70p 103.70p 118960
04/10/2013 105.00p 105.00p 104.00p 104.00p 49490
03/10/2013 105.00p 105.60p 104.00p 104.00p 222960
02/10/2013 105.20p 106.00p 105.00p 105.00p 46470
01/10/2013 105.60p 106.35p 105.40p 105.50p 53150
30/09/2013 106.40p 106.80p 105.70p 105.70p 102650
27/09/2013 106.70p 106.90p 106.50p 106.50p 143320
26/09/2013 106.77p 106.80p 106.50p 106.50p 24880
25/09/2013 106.70p 106.88p 106.40p 106.40p 95090
24/09/2013 106.80p 106.80p 105.40p 106.80p 126390
23/09/2013 106.70p 106.80p 105.40p 105.40p 151590
20/09/2013 105.60p 106.70p 105.40p 106.70p 89650
19/09/2013 105.60p 106.60p 105.40p 105.40p 176290
18/09/2013 105.00p 105.19p 104.20p 104.20p 75370
17/09/2013 104.70p 105.40p 104.20p 104.20p 157640
16/09/2013 105.50p 105.50p 104.40p 104.40p 170970
13/09/2013 105.10p 106.25p 104.40p 104.40p 169080
12/09/2013 105.60p 106.40p 105.00p 105.00p 121150
11/09/2013 106.00p 106.00p 105.30p 105.30p 140500
10/09/2013 105.30p 106.39p 105.30p 106.00p 148140
09/09/2013 106.00p 106.00p 105.25p 105.30p 183280
06/09/2013 105.50p 105.50p 104.60p 105.50p 56320
05/09/2013 104.50p 105.31p 104.50p 104.60p 139140
04/09/2013 105.00p 105.00p 103.70p 103.70p 66360
03/09/2013 104.50p 104.54p 103.57p 104.20p 254900
02/09/2013 102.60p 104.20p 102.60p 103.85p 163240
30/08/2013 102.80p 103.80p 102.60p 102.60p 436270
29/08/2013 103.10p 103.90p 102.60p 102.60p 105840
28/08/2013 104.00p 104.23p 103.30p 103.30p 78310
27/08/2013 104.00p 105.00p 103.70p 103.70p 355260
23/08/2013 104.50p 104.50p 103.80p 103.80p 366840
22/08/2013 104.78p 104.88p 104.10p 104.50p 135450
21/08/2013 104.80p 105.00p 104.00p 104.40p 214100
20/08/2013 104.30p 104.73p 103.50p 103.50p 157630
19/08/2013 104.80p 104.80p 103.75p 104.70p 248670
16/08/2013 103.70p 104.56p 103.50p 103.75p 85430
15/08/2013 103.80p 104.00p 103.50p 103.50p 1427990
14/08/2013 104.40p 104.54p 103.72p 103.95p 80690
13/08/2013 104.00p 104.24p 103.80p 103.80p 143100
12/08/2013 103.70p 105.06p 103.70p 103.85p 43810
09/08/2013 104.00p 104.10p 103.70p 103.70p 105480
08/08/2013 104.00p 104.22p 103.70p 103.70p 175690
07/08/2013 105.00p 105.00p 104.00p 104.00p 27220
06/08/2013 104.81p 105.07p 103.92p 104.00p 93830
05/08/2013 104.00p 104.45p 103.80p 104.20p 157710
02/08/2013 104.50p 104.50p 103.80p 103.80p 115710
01/08/2013 104.10p 104.28p 103.80p 103.80p 107480
31/07/2013 104.50p 104.50p 103.80p 103.80p 127620
30/07/2013 104.50p 104.50p 104.20p 104.20p 239890
29/07/2013 104.80p 104.80p 104.10p 104.10p 111240
26/07/2013 105.00p 105.00p 104.80p 104.80p 121180
25/07/2013 104.80p 105.00p 104.80p 105.00p 196760
24/07/2013 105.00p 105.50p 104.80p 104.80p 328700
23/07/2013 105.00p 105.32p 104.70p 105.00p 263690
22/07/2013 105.40p 105.40p 105.00p 105.40p 98030
19/07/2013 105.20p 105.40p 104.41p 105.40p 151090
18/07/2013 104.50p 105.00p 104.40p 105.00p 1095570
17/07/2013 104.50p 104.94p 104.28p 104.50p 468320
16/07/2013 104.50p 104.85p 104.21p 104.50p 205050
15/07/2013 105.40p 105.40p 104.20p 104.50p 148050
12/07/2013 105.20p 105.20p 104.48p 105.20p 162240
11/07/2013 104.50p 104.50p 104.32p 104.50p 258590
10/07/2013 104.30p 104.50p 104.30p 104.50p 42410
09/07/2013 104.50p 104.60p 104.00p 104.00p 346320
08/07/2013 104.50p 105.21p 104.30p 104.30p 98370
05/07/2013 104.50p 105.09p 104.23p 104.30p 267850
04/07/2013 104.50p 104.50p 104.05p 104.35p 194900
03/07/2013 104.50p 104.50p 104.00p 104.00p 81650
02/07/2013 105.40p 105.40p 104.13p 104.50p 106070
01/07/2013 104.50p 105.36p 104.20p 105.00p 152970
28/06/2013 104.50p 105.00p 103.80p 104.20p 1242430
27/06/2013 104.50p 105.00p 104.07p 105.00p 19780
26/06/2013 104.00p 104.36p 103.50p 104.30p 203400
25/06/2013 104.00p 105.03p 103.40p 103.50p 273320
24/06/2013 104.00p 105.05p 104.00p 104.00p 142350
21/06/2013 103.55p 104.82p 103.40p 103.40p 224770
20/06/2013 103.80p 104.60p 103.80p 104.20p 54550
19/06/2013 104.80p 104.80p 104.00p 104.60p 81240
18/06/2013 104.20p 104.80p 104.03p 104.80p 67960
17/06/2013 104.80p 104.80p 103.53p 104.30p 87220
14/06/2013 103.94p 104.14p 102.80p 103.40p 57730
13/06/2013 104.00p 104.29p 102.34p 102.80p 387760
12/06/2013 104.70p 104.70p 103.50p 103.50p 134600
11/06/2013 103.80p 104.47p 103.70p 104.20p 88350
10/06/2013 104.50p 104.50p 104.00p 104.00p 182180
07/06/2013 103.80p 104.78p 103.80p 103.80p 84320
06/06/2013 103.50p 104.70p 102.80p 103.50p 271910
05/06/2013 104.50p 104.80p 102.80p 102.80p 127400
04/06/2013 105.10p 106.00p 104.80p 104.80p 110590
03/06/2013 106.00p 106.00p 104.65p 106.00p 93370
31/05/2013 105.50p 105.80p 105.12p 105.50p 18170
30/05/2013 105.50p 106.00p 104.65p 105.80p 138580
29/05/2013 106.00p 106.00p 104.85p 106.00p 80220
28/05/2013 105.50p 106.10p 104.95p 106.00p 1953650
24/05/2013 105.09p 105.09p 104.11p 104.35p 41660
23/05/2013 104.80p 105.97p 104.00p 104.00p 237730
22/05/2013 105.50p 106.00p 105.01p 105.50p 240870
21/05/2013 105.30p 105.50p 104.71p 105.30p 622480
20/05/2013 105.30p 105.93p 105.00p 105.00p 112440
17/05/2013 105.99p 106.00p 105.11p 105.60p 15230
16/05/2013 105.00p 105.40p 104.50p 105.00p 131940
15/05/2013 105.00p 105.00p 104.00p 104.75p 128430
14/05/2013 105.00p 105.00p 104.01p 105.00p 132650
13/05/2013 105.00p 105.50p 104.50p 105.00p 445730
10/05/2013 104.50p 104.50p 103.60p 104.50p 131540
09/05/2013 103.80p 104.50p 103.80p 104.25p 99100
08/05/2013 104.49p 104.50p 103.80p 104.50p 167030
07/05/2013 104.00p 104.50p 103.50p 103.50p 536840
03/05/2013 103.60p 104.50p 103.50p 103.50p 878870
02/05/2013 103.80p 104.20p 102.90p 102.90p 88120
01/05/2013 103.30p 103.70p 102.71p 103.60p 62500
30/04/2013 103.70p 103.70p 102.70p 103.70p 110130
29/04/2013 103.70p 103.70p 103.11p 103.35p 89280
26/04/2013 103.70p 103.70p 102.99p 103.30p 108920
25/04/2013 103.10p 103.70p 103.00p 103.40p 653340
24/04/2013 102.80p 103.69p 102.51p 103.10p 99220
23/04/2013 103.70p 103.70p 102.80p 103.70p 122700
22/04/2013 103.70p 103.70p 103.11p 103.35p 114280
19/04/2013 103.40p 103.70p 102.40p 103.70p 27190
18/04/2013 103.10p 103.70p 102.40p 102.40p 291360
17/04/2013 104.80p 104.80p 103.30p 103.35p 137010
16/04/2013 106.00p 106.00p 104.40p 104.40p 132110
15/04/2013 105.40p 106.30p 104.80p 104.80p 103920
12/04/2013 105.20p 106.60p 105.10p 105.20p 157130
11/04/2013 105.90p 106.30p 105.05p 105.10p 194500
10/04/2013 105.60p 105.60p 104.50p 105.30p 82530
09/04/2013 104.50p 105.40p 104.20p 104.95p 176440
08/04/2013 104.50p 105.40p 104.30p 104.55p 110110
05/04/2013 105.10p 105.77p 104.30p 104.30p 72150
04/04/2013 106.30p 107.35p 105.00p 105.00p 193750
03/04/2013 106.60p 107.60p 106.20p 106.20p 86060
02/04/2013 107.60p 107.69p 106.60p 107.60p 56550
28/03/2013 107.80p 107.80p 106.60p 107.50p 86180
27/03/2013 107.30p 107.30p 106.50p 106.50p 280820
26/03/2013 106.70p 107.50p 106.60p 106.60p 120140
25/03/2013 106.70p 107.50p 106.60p 106.60p 133620
22/03/2013 106.70p 107.50p 106.50p 106.70p 176990
21/03/2013 106.50p 107.50p 105.80p 106.50p 353760
20/03/2013 106.00p 106.50p 105.00p 105.80p 186930
19/03/2013 106.50p 107.00p 105.00p 105.00p 239050
18/03/2013 105.20p 107.00p 104.36p 107.00p 198780
15/03/2013 103.80p 106.70p 102.30p 106.70p 297730
14/03/2013 102.10p 102.93p 101.00p 102.30p 80780
13/03/2013 100.50p 101.90p 100.10p 101.00p 217420
12/03/2013 98.00p 101.00p 98.00p 100.50p 568190
11/03/2013 98.20p 98.40p 96.50p 98.40p 161670
08/03/2013 94.60p 97.70p 94.25p 96.50p 307460
07/03/2013 93.80p 94.11p 93.51p 93.80p 160880
06/03/2013 93.00p 93.75p 93.00p 93.75p 186580
05/03/2013 93.40p 93.50p 92.90p 93.50p 624290
04/03/2013 93.40p 93.50p 92.90p 93.40p 138690
01/03/2013 93.39p 93.39p 92.90p 92.90p 77620
28/02/2013 92.90p 93.25p 92.81p 93.00p 509030
27/02/2013 92.80p 93.00p 92.50p 93.00p 374660
26/02/2013 92.80p 93.19p 92.52p 93.10p 108730
25/02/2013 93.05p 93.45p 92.80p 92.80p 355910
22/02/2013 93.70p 93.70p 93.00p 93.00p 20750
21/02/2013 92.85p 93.60p 92.83p 93.00p 288480
20/02/2013 93.10p 93.50p 92.71p 93.50p 210980
19/02/2013 93.00p 93.40p 92.84p 92.90p 990510
18/02/2013 93.37p 93.49p 93.10p 93.20p 131270
15/02/2013 93.25p 93.25p 93.25p 93.25p 113770
14/02/2013 93.35p 93.60p 93.00p 93.25p 113940
13/02/2013 93.60p 93.60p 93.30p 93.60p 86200
12/02/2013 93.40p 93.50p 93.12p 93.50p 207400
11/02/2013 93.50p 93.50p 92.74p 93.40p 76820
08/02/2013 93.18p 93.40p 92.65p 93.40p 202970
07/02/2013 93.55p 93.90p 92.70p 92.70p 155540
06/02/2013 93.34p 93.80p 93.10p 93.10p 139450
05/02/2013 94.00p 94.00p 93.30p 93.30p 34760
04/02/2013 93.60p 93.82p 93.20p 93.20p 69880
01/02/2013 94.00p 94.00p 93.20p 93.63p 139350
31/01/2013 93.73p 93.80p 93.42p 93.50p 106670
30/01/2013 94.00p 94.30p 93.43p 93.77p 123100
29/01/2013 93.58p 94.30p 93.41p 94.30p 48910
28/01/2013 92.80p 93.52p 92.80p 93.45p 322590
25/01/2013 93.00p 93.41p 92.45p 93.35p 342660
24/01/2013 93.10p 93.10p 92.35p 92.85p 132170
23/01/2013 92.41p 92.48p 92.11p 92.35p 76240
22/01/2013 92.40p 92.50p 92.25p 92.35p 187080
21/01/2013 91.89p 92.49p 91.89p 92.35p 25630
18/01/2013 92.80p 93.00p 92.16p 93.00p 94630
17/01/2013 92.80p 92.80p 92.10p 92.50p 19080
16/01/2013 91.75p 92.56p 91.70p 91.70p 157970
15/01/2013 92.50p 92.50p 91.80p 91.80p 129490
14/01/2013 91.75p 92.60p 91.70p 91.70p 100850
11/01/2013 92.95p 92.95p 92.26p 92.40p 96600
10/01/2013 92.80p 92.80p 92.30p 92.80p 208130
09/01/2013 92.55p 92.80p 92.11p 92.50p 161430

*Close Price adjusted for both dividends and splits