Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/01/2013 91.50p 92.55p 91.50p 92.55p 48190
07/01/2013 90.90p 91.60p 90.43p 91.60p 130790
04/01/2013 90.50p 90.90p 90.45p 90.90p 46360
03/01/2013 90.35p 90.85p 90.35p 90.50p 81570
02/01/2013 89.30p 90.00p 88.84p 90.00p 93820
31/12/2012 87.30p 88.40p 87.30p 88.25p 21630
28/12/2012 88.60p 88.99p 87.30p 87.30p 138290
27/12/2012 89.30p 89.31p 88.44p 88.73p 87730
24/12/2012 88.10p 89.20p 88.10p 88.10p 103760
21/12/2012 89.15p 89.20p 88.15p 88.50p 192630
20/12/2012 86.90p 89.20p 86.90p 89.20p 356850
19/12/2012 86.55p 86.70p 86.26p 86.70p 71690
18/12/2012 86.20p 86.50p 86.00p 86.35p 85190
17/12/2012 86.00p 86.30p 86.00p 86.00p 22450
14/12/2012 86.00p 86.70p 86.00p 86.70p 159200
13/12/2012 85.80p 86.60p 85.80p 86.20p 459070
12/12/2012 86.35p 86.47p 86.00p 86.10p 93170
11/12/2012 85.50p 86.70p 85.50p 86.70p 85930
10/12/2012 86.05p 86.50p 85.75p 86.50p 392420
07/12/2012 86.00p 86.37p 86.00p 86.18p 42230
06/12/2012 86.00p 86.65p 85.90p 86.13p 97850
05/12/2012 85.70p 86.00p 85.70p 85.85p 51030
04/12/2012 85.70p 86.00p 85.60p 85.85p 49770
03/12/2012 86.00p 86.00p 85.70p 86.00p 120000
30/11/2012 86.00p 86.00p 85.69p 86.00p 77350
29/11/2012 85.70p 85.95p 85.60p 85.95p 199920
28/11/2012 85.90p 85.90p 85.05p 85.70p 214840
27/11/2012 85.95p 86.00p 85.90p 86.00p 656820
26/11/2012 85.60p 86.00p 85.60p 85.80p 76210
23/11/2012 85.00p 85.10p 84.86p 84.98p 49120
22/11/2012 84.90p 84.98p 84.50p 84.93p 101410
21/11/2012 84.73p 84.86p 84.73p 84.80p 70000
20/11/2012 84.90p 85.00p 84.65p 85.00p 1293010
19/11/2012 84.83p 84.83p 84.56p 84.75p 29170
16/11/2012 84.55p 84.71p 84.45p 84.50p 221360
15/11/2012 84.50p 84.70p 84.50p 84.70p 73770
14/11/2012 84.50p 84.80p 84.45p 84.60p 150650
13/11/2012 84.83p 85.00p 84.25p 85.00p 88090
12/11/2012 84.24p 85.00p 84.05p 85.00p 67090
09/11/2012 84.75p 84.80p 84.05p 84.50p 1635400
08/11/2012 84.39p 84.39p 84.25p 84.25p 93350
07/11/2012 84.05p 84.75p 84.00p 84.00p 149430
06/11/2012 84.72p 84.73p 84.18p 84.50p 48140
05/11/2012 84.20p 84.76p 84.20p 84.50p 42720
02/11/2012 84.95p 85.00p 84.24p 85.00p 12140
01/11/2012 84.35p 84.92p 84.10p 84.10p 135090
31/10/2012 84.70p 85.00p 84.10p 84.10p 83800
30/10/2012 84.00p 84.78p 84.00p 84.55p 182260
29/10/2012 84.27p 84.39p 83.89p 84.20p 30930
26/10/2012 84.00p 84.00p 83.66p 84.00p 686620
25/10/2012 83.90p 84.00p 83.61p 84.00p 138410
24/10/2012 83.50p 83.86p 83.00p 83.60p 325240
23/10/2012 83.85p 84.00p 83.50p 83.90p 286620
22/10/2012 83.80p 83.90p 83.26p 83.90p 53950
19/10/2012 83.85p 83.85p 83.33p 83.50p 33710
18/10/2012 83.30p 83.75p 82.90p 83.48p 119320
17/10/2012 82.50p 83.23p 82.50p 83.20p 393370
16/10/2012 82.00p 82.50p 82.00p 82.25p 9060
15/10/2012 82.25p 82.50p 82.00p 82.00p 173460
12/10/2012 82.21p 82.25p 82.10p 82.10p 97260
11/10/2012 82.00p 82.00p 81.45p 81.50p 141580
10/10/2012 81.50p 82.00p 81.32p 81.70p 186060
09/10/2012 80.70p 81.50p 80.70p 81.50p 122010
08/10/2012 80.65p 81.50p 80.65p 81.50p 47450
05/10/2012 80.65p 81.50p 79.80p 81.50p 321260
04/10/2012 78.53p 79.75p 78.53p 79.40p 775060
03/10/2012 78.85p 79.80p 78.25p 79.80p 162570
02/10/2012 77.85p 78.30p 77.80p 78.30p 365950
01/10/2012 76.70p 78.45p 76.70p 78.45p 145770
28/09/2012 76.40p 77.20p 76.40p 76.95p 32900
27/09/2012 76.45p 76.70p 76.16p 76.70p 145020
26/09/2012 76.20p 76.50p 75.79p 76.00p 60350
25/09/2012 75.55p 76.25p 75.21p 76.25p 36190
24/09/2012 75.00p 75.40p 74.55p 75.40p 79370
21/09/2012 74.90p 77.25p 74.90p 77.25p 172750
20/09/2012 74.80p 74.85p 74.30p 74.85p 138650
19/09/2012 74.30p 74.70p 74.30p 74.30p 605680
18/09/2012 74.65p 74.65p 74.45p 74.50p 59200
17/09/2012 74.80p 74.80p 74.05p 74.30p 142870
14/09/2012 74.00p 74.80p 74.00p 74.80p 432180
13/09/2012 74.05p 74.40p 74.00p 74.00p 101360
12/09/2012 74.50p 74.70p 74.30p 74.30p 61600
11/09/2012 74.50p 74.77p 74.50p 74.65p 29450
10/09/2012 74.40p 74.80p 74.40p 74.80p 47780
07/09/2012 74.79p 74.79p 74.48p 74.60p 26520
06/09/2012 74.80p 74.80p 74.50p 74.80p 43920
05/09/2012 74.70p 74.80p 74.30p 74.30p 69640
04/09/2012 74.48p 74.75p 74.48p 74.60p 60330
03/09/2012 74.36p 74.79p 74.36p 74.60p 21850
31/08/2012 74.40p 74.70p 74.40p 74.50p 13900
30/08/2012 74.80p 74.80p 74.51p 74.60p 9540
29/08/2012 74.80p 74.80p 74.55p 74.55p 14010
28/08/2012 74.20p 74.80p 74.20p 74.50p 32980
24/08/2012 74.20p 74.79p 74.20p 74.40p 16610
23/08/2012 74.50p 74.79p 74.40p 74.45p 83990
22/08/2012 74.10p 74.30p 74.10p 74.30p 20000
21/08/2012 74.50p 74.50p 73.90p 73.90p 44640
20/08/2012 74.50p 74.50p 74.10p 74.10p 27770
17/08/2012 74.08p 74.50p 74.08p 74.25p 23800
16/08/2012 74.15p 74.15p 73.81p 73.98p 481500
15/08/2012 73.83p 74.05p 73.81p 74.00p 148050
14/08/2012 73.90p 74.15p 73.90p 74.15p 168690
13/08/2012 74.25p 74.54p 73.98p 73.98p 42070
10/08/2012 74.11p 74.11p 73.70p 73.75p 87010
09/08/2012 74.00p 74.00p 73.50p 74.00p 67300
08/08/2012 73.70p 74.15p 73.50p 73.90p 91760
07/08/2012 73.50p 74.00p 73.33p 73.50p 191050
06/08/2012 72.98p 74.15p 72.98p 73.75p 36240
03/08/2012 73.75p 74.15p 73.16p 74.00p 54480
02/08/2012 73.75p 73.75p 73.20p 73.28p 36770
01/08/2012 73.50p 73.50p 73.00p 73.28p 1826680
31/07/2012 73.50p 73.60p 73.05p 73.10p 169420
30/07/2012 73.50p 73.98p 73.00p 73.20p 82580
27/07/2012 73.15p 73.75p 73.15p 73.75p 47410
26/07/2012 72.20p 73.40p 71.80p 72.80p 317030
25/07/2012 71.80p 72.60p 71.30p 71.30p 161160
24/07/2012 71.80p 72.32p 71.40p 71.40p 41830
23/07/2012 71.70p 72.24p 71.70p 71.70p 43920
20/07/2012 71.70p 72.14p 71.35p 71.50p 61700
19/07/2012 72.54p 72.54p 71.55p 72.40p 21640
18/07/2012 72.20p 72.55p 71.50p 72.10p 108550
17/07/2012 73.05p 73.50p 71.30p 71.30p 213470
16/07/2012 73.30p 73.69p 73.30p 73.53p 14330
13/07/2012 73.49p 73.49p 73.43p 73.43p 6000
12/07/2012 73.07p 73.25p 73.07p 73.25p 3270
11/07/2012 72.90p 73.65p 72.90p 73.33p 25810
10/07/2012 72.70p 73.70p 72.70p 73.00p 99260
09/07/2012 73.70p 73.75p 73.70p 73.75p 25220
06/07/2012 73.00p 73.20p 72.87p 73.20p 51190
05/07/2012 72.80p 73.20p 72.50p 73.20p 64210
04/07/2012 72.90p 73.00p 72.90p 72.90p 42650
03/07/2012 72.50p 72.75p 72.47p 72.75p 20740
02/07/2012 71.85p 73.07p 70.95p 70.95p 111340
29/06/2012 73.28p 73.28p 72.55p 72.55p 8940
28/06/2012 72.60p 73.11p 71.80p 71.80p 225750
27/06/2012 73.31p 73.44p 72.00p 72.00p 31560
26/06/2012 73.48p 73.48p 72.08p 72.45p 22090
25/06/2012 73.36p 73.44p 73.00p 73.00p 7460
22/06/2012 72.05p 73.48p 72.00p 72.00p 211910
21/06/2012 71.75p 73.35p 71.75p 72.10p 229130
20/06/2012 72.00p 72.95p 71.85p 72.00p 53910
19/06/2012 72.10p 73.40p 71.80p 71.80p 73670
18/06/2012 73.80p 74.33p 72.10p 72.10p 159890
15/06/2012 73.95p 74.70p 71.65p 71.65p 143370
14/06/2012 73.95p 74.35p 73.10p 73.10p 67640
13/06/2012 74.55p 75.25p 73.70p 73.80p 136380
12/06/2012 74.45p 74.45p 74.10p 74.10p 40200
11/06/2012 74.57p 75.15p 74.45p 75.00p 22290
08/06/2012 75.50p 75.50p 74.60p 74.92p 17890
07/06/2012 75.50p 75.50p 74.30p 74.80p 19720
06/06/2012 75.50p 75.50p 74.85p 75.50p 20230
01/06/2012 74.80p 74.95p 74.30p 74.30p 103310
31/05/2012 75.50p 75.95p 74.85p 75.20p 18740
30/05/2012 75.00p 75.42p 74.80p 75.15p 70980
29/05/2012 75.40p 75.40p 75.00p 75.00p 78180
28/05/2012 75.34p 75.83p 75.34p 75.63p 25780
25/05/2012 76.15p 76.15p 75.30p 75.70p 20610
24/05/2012 75.43p 75.43p 75.33p 75.33p 8000
23/05/2012 75.25p 76.29p 75.20p 75.20p 59310
22/05/2012 75.91p 75.91p 75.09p 75.85p 29530
21/05/2012 75.05p 76.09p 74.75p 74.80p 369800
18/05/2012 75.20p 75.23p 74.79p 75.00p 384860
17/05/2012 76.00p 76.12p 75.20p 75.45p 48440
16/05/2012 75.05p 76.40p 75.05p 75.90p 55970
15/05/2012 75.35p 76.61p 75.30p 75.40p 148480
14/05/2012 75.35p 76.66p 75.35p 75.40p 46340
11/05/2012 76.32p 76.80p 75.83p 76.80p 29760
10/05/2012 76.36p 76.50p 75.73p 76.50p 25560
09/05/2012 77.00p 77.71p 75.20p 75.20p 325960
08/05/2012 77.20p 78.38p 77.00p 77.90p 117280
04/05/2012 78.60p 78.60p 77.45p 78.20p 129260
03/05/2012 78.45p 78.60p 77.58p 78.60p 63830
02/05/2012 78.10p 78.50p 77.06p 78.50p 78100
01/05/2012 77.80p 78.05p 76.90p 78.05p 74280
30/04/2012 76.50p 78.00p 76.50p 76.60p 139160
27/04/2012 77.80p 77.80p 76.51p 77.15p 55180
26/04/2012 77.80p 77.80p 76.95p 77.70p 8890
25/04/2012 77.70p 77.70p 76.75p 77.15p 37640
24/04/2012 77.30p 77.61p 76.50p 76.50p 45710
23/04/2012 77.00p 77.60p 77.00p 77.20p 86560
20/04/2012 77.59p 77.65p 77.07p 77.32p 67590
19/04/2012 76.85p 77.50p 76.70p 77.00p 232600
18/04/2012 76.90p 77.59p 76.90p 77.28p 46250
17/04/2012 76.70p 77.64p 76.70p 77.18p 62670
16/04/2012 77.60p 77.65p 76.89p 77.65p 93720
13/04/2012 77.65p 78.40p 77.42p 77.65p 161410
12/04/2012 77.85p 78.07p 77.75p 78.07p 79600
11/04/2012 76.60p 77.80p 76.60p 77.07p 41750
10/04/2012 77.60p 77.94p 76.50p 76.50p 98570
05/04/2012 77.84p 78.00p 76.55p 77.93p 72140
04/04/2012 77.90p 78.00p 76.89p 78.00p 167940
03/04/2012 77.95p 78.00p 77.06p 78.00p 214120
02/04/2012 77.94p 77.94p 77.00p 77.00p 48750
30/03/2012 76.50p 77.69p 76.50p 77.60p 66820
29/03/2012 77.30p 77.80p 76.60p 76.88p 103780
28/03/2012 77.50p 77.80p 77.30p 77.55p 433350
27/03/2012 77.40p 77.46p 76.70p 77.30p 142200
26/03/2012 76.70p 77.30p 76.70p 76.70p 63370
23/03/2012 75.80p 77.20p 75.48p 77.20p 136500
22/03/2012 76.00p 76.00p 75.40p 76.00p 105940

*Close Price adjusted for both dividends and splits