Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/08/2010 53.00p 53.90p 53.00p 53.45p 14220
19/08/2010 54.00p 54.00p 53.20p 53.85p 177040
18/08/2010 53.20p 53.30p 53.00p 53.00p 300
17/08/2010 52.50p 53.40p 52.50p 53.40p 4000
16/08/2010 52.90p 54.80p 52.90p 53.90p 32610
13/08/2010 53.90p 54.89p 53.90p 53.90p 100
12/08/2010 54.70p 54.70p 52.70p 53.90p 56360
11/08/2010 52.70p 54.20p 52.70p 53.70p 41250
10/08/2010 53.50p 53.50p 53.40p 53.40p 5000
09/08/2010 55.50p 55.50p 54.25p 54.25p 5000
06/08/2010 53.50p 54.50p 53.50p 54.50p 590
05/08/2010 51.10p 54.30p 51.10p 53.80p 216050
04/08/2010 51.70p 52.50p 51.70p 52.10p 238360
03/08/2010 49.00p 51.00p 49.00p 50.50p 35740
02/08/2010 49.75p 50.80p 49.18p 49.90p 6910
30/07/2010 49.88p 50.00p 49.15p 49.75p 112340
29/07/2010 50.00p 50.00p 49.88p 49.88p 162490
28/07/2010 49.00p 50.00p 49.00p 49.60p 22060
27/07/2010 49.50p 50.00p 49.10p 49.50p 27880
26/07/2010 47.60p 49.50p 47.60p 48.55p 15160
23/07/2010 48.80p 49.40p 48.79p 48.93p 68230
22/07/2010 48.50p 48.80p 47.50p 47.55p 174690
21/07/2010 48.20p 48.20p 48.00p 48.00p 0
20/07/2010 48.00p 48.50p 48.00p 48.20p 184800
19/07/2010 48.00p 48.50p 47.75p 47.75p 123230
16/07/2010 46.90p 46.90p 46.50p 46.50p 51260
15/07/2010 48.50p 48.50p 48.15p 48.15p 2020
14/07/2010 47.80p 48.15p 47.80p 48.15p 19530
13/07/2010 47.80p 48.50p 47.80p 48.15p 59000
12/07/2010 48.50p 48.50p 48.50p 48.50p 2100
09/07/2010 48.50p 48.50p 48.41p 48.50p 8210
08/07/2010 48.50p 48.50p 47.50p 47.50p 0
07/07/2010 47.10p 48.50p 47.00p 48.50p 122640
06/07/2010 46.80p 47.30p 46.50p 47.30p 57460
05/07/2010 46.70p 46.70p 46.70p 46.70p 5060
02/07/2010 46.50p 48.50p 46.40p 48.50p 64810
01/07/2010 48.40p 48.50p 46.50p 47.50p 233990
30/06/2010 47.00p 48.60p 47.00p 48.60p 20740
29/06/2010 48.50p 48.50p 47.10p 47.10p 1141920
28/06/2010 49.50p 49.50p 48.70p 49.25p 36800
25/06/2010 50.50p 50.70p 49.50p 49.50p 287880
24/06/2010 50.45p 50.50p 50.45p 50.50p 0
23/06/2010 49.90p 50.45p 49.90p 50.45p 30240
22/06/2010 50.00p 50.50p 50.00p 50.30p 165000
21/06/2010 51.70p 51.70p 50.00p 50.50p 111740
18/06/2010 49.90p 50.00p 49.90p 50.00p 102060
17/06/2010 51.40p 51.40p 50.00p 50.10p 1526310
16/06/2010 50.50p 51.40p 50.10p 50.70p 57000
15/06/2010 51.00p 51.35p 50.50p 50.50p 20200
14/06/2010 50.40p 50.50p 49.65p 50.40p 55960
11/06/2010 49.80p 50.40p 49.60p 50.40p 503040
10/06/2010 50.80p 51.20p 50.00p 50.60p 69650
09/06/2010 50.00p 50.50p 49.74p 50.50p 165600
08/06/2010 50.80p 50.80p 50.55p 50.55p 0
07/06/2010 51.00p 51.40p 50.80p 50.80p 191500
04/06/2010 51.40p 51.40p 50.00p 50.90p 1700
03/06/2010 51.20p 51.70p 50.36p 51.40p 267700
02/06/2010 51.30p 51.30p 51.25p 51.25p 0
01/06/2010 51.60p 51.75p 50.50p 51.30p 205010
28/05/2010 51.60p 52.00p 51.20p 51.75p 322030
27/05/2010 50.50p 51.05p 50.50p 51.05p 16450
26/05/2010 50.00p 50.95p 50.00p 50.75p 104900
25/05/2010 50.00p 51.00p 49.00p 50.50p 39140
24/05/2010 50.20p 52.20p 50.12p 52.20p 246660
21/05/2010 52.20p 52.20p 51.10p 51.20p 90120
20/05/2010 53.80p 53.80p 51.00p 51.55p 8700
19/05/2010 54.40p 54.40p 53.80p 53.80p 20000
18/05/2010 54.00p 54.40p 54.00p 54.40p 12980
17/05/2010 54.40p 55.28p 54.00p 54.60p 99700
14/05/2010 55.30p 55.30p 54.20p 55.00p 224420
13/05/2010 55.40p 55.94p 55.40p 55.70p 37650
12/05/2010 55.00p 55.93p 54.80p 55.65p 74590
11/05/2010 54.80p 55.40p 54.80p 55.40p 5630
10/05/2010 55.00p 56.00p 54.10p 56.00p 76100
07/05/2010 56.00p 56.00p 54.60p 54.60p 585200
06/05/2010 56.60p 56.60p 56.00p 56.60p 48820
05/05/2010 56.20p 56.50p 55.80p 56.50p 907470
04/05/2010 57.90p 58.00p 56.50p 56.70p 271680
30/04/2010 58.50p 58.50p 57.60p 57.75p 215380
29/04/2010 58.20p 58.60p 58.20p 58.20p 49750
28/04/2010 58.10p 58.40p 58.10p 58.35p 59270
27/04/2010 58.50p 58.50p 58.10p 58.10p 237670
26/04/2010 58.65p 59.60p 58.60p 59.20p 29240
23/04/2010 58.15p 58.70p 57.50p 58.65p 46630
22/04/2010 58.90p 59.10p 58.60p 58.60p 708450
21/04/2010 58.00p 58.90p 58.00p 58.90p 64220
20/04/2010 58.00p 58.90p 57.80p 58.70p 433870
19/04/2010 58.00p 58.50p 58.00p 58.50p 169390
16/04/2010 57.80p 58.50p 57.80p 58.50p 127590
15/04/2010 58.50p 58.88p 58.00p 58.40p 397880
14/04/2010 58.60p 58.80p 57.50p 58.80p 511490
13/04/2010 57.90p 57.90p 56.50p 57.55p 17280
12/04/2010 57.00p 57.90p 55.90p 57.90p 69260
09/04/2010 55.50p 56.50p 55.28p 56.50p 114120
08/04/2010 54.00p 55.00p 54.00p 54.50p 118600
07/04/2010 53.90p 54.60p 53.50p 54.30p 90340
06/04/2010 53.20p 53.90p 53.20p 53.90p 104350
01/04/2010 54.20p 54.30p 52.60p 53.65p 100880
31/03/2010 52.50p 53.90p 52.50p 53.90p 10880
30/03/2010 52.55p 54.50p 52.20p 52.20p 332660
29/03/2010 52.90p 54.50p 52.90p 54.50p 129060
26/03/2010 53.00p 54.30p 52.98p 53.65p 450140
25/03/2010 53.00p 54.80p 52.50p 54.80p 505340
24/03/2010 51.50p 53.45p 51.00p 53.20p 367440
23/03/2010 52.30p 52.80p 51.00p 51.00p 237620
22/03/2010 52.60p 53.00p 51.50p 52.25p 131290
19/03/2010 52.60p 52.60p 51.61p 52.60p 11320
18/03/2010 50.50p 51.00p 50.50p 51.00p 30630
17/03/2010 50.30p 51.02p 50.20p 50.20p 89400
16/03/2010 50.50p 50.83p 50.30p 50.50p 371960
15/03/2010 51.00p 51.00p 50.50p 50.50p 386200
12/03/2010 51.20p 51.40p 50.80p 50.80p 188640
11/03/2010 50.80p 51.60p 49.63p 51.60p 191440
10/03/2010 48.50p 50.40p 48.50p 50.40p 128150
09/03/2010 48.40p 49.23p 48.25p 49.23p 71320
08/03/2010 49.70p 49.70p 49.25p 49.25p 0
05/03/2010 49.70p 49.70p 47.78p 49.70p 42640
04/03/2010 47.80p 47.80p 47.26p 47.80p 23640
03/03/2010 47.00p 47.80p 47.00p 47.20p 19648900
02/03/2010 47.30p 47.50p 47.30p 47.50p 0
01/03/2010 47.00p 47.50p 47.00p 47.30p 40000
26/02/2010 48.00p 48.00p 47.00p 47.45p 10030490
25/02/2010 47.50p 47.62p 47.10p 47.35p 187580
24/02/2010 47.20p 47.60p 47.20p 47.60p 21000
23/02/2010 47.20p 47.60p 47.20p 47.60p 4060
22/02/2010 48.10p 48.10p 48.10p 48.10p 51750
19/02/2010 47.75p 47.75p 47.65p 47.75p 15000
18/02/2010 47.93p 47.93p 47.65p 47.75p 21340
17/02/2010 47.20p 47.93p 47.20p 47.93p 149100
16/02/2010 47.50p 47.90p 47.25p 47.90p 189750
15/02/2010 47.60p 47.95p 47.60p 47.65p 30000
12/02/2010 47.50p 47.87p 47.20p 47.60p 916160
11/02/2010 47.60p 48.00p 47.50p 47.90p 1496990
10/02/2010 47.20p 47.65p 47.20p 47.65p 418000
09/02/2010 47.50p 47.50p 46.50p 47.35p 186000
08/02/2010 47.20p 47.60p 47.20p 47.50p 39720
05/02/2010 47.30p 47.75p 47.20p 47.50p 132080
04/02/2010 47.30p 48.15p 47.30p 47.40p 121760
03/02/2010 48.00p 48.20p 47.30p 48.20p 152430
02/02/2010 48.00p 48.20p 47.28p 48.00p 90490
01/02/2010 47.67p 47.70p 47.30p 47.70p 88610
29/01/2010 46.85p 47.70p 46.85p 47.45p 120200
28/01/2010 46.90p 47.55p 46.85p 46.85p 983510
27/01/2010 47.05p 47.10p 47.00p 47.00p 92710
26/01/2010 47.00p 47.50p 47.00p 47.50p 20000
25/01/2010 48.50p 48.50p 46.80p 46.80p 109730
22/01/2010 47.00p 47.10p 47.00p 47.00p 115510
21/01/2010 48.50p 49.00p 47.31p 48.00p 72180
20/01/2010 49.00p 49.00p 48.80p 48.93p 14030
19/01/2010 47.93p 48.50p 47.93p 48.50p 0
18/01/2010 48.80p 49.00p 47.00p 47.93p 159840
15/01/2010 45.00p 48.80p 45.00p 48.23p 329390
14/01/2010 44.00p 45.00p 43.70p 45.00p 101860
13/01/2010 44.20p 44.20p 43.13p 43.75p 40000
12/01/2010 44.20p 44.20p 44.20p 44.20p 2740
11/01/2010 43.90p 43.90p 43.15p 43.15p 5720
08/01/2010 42.30p 43.50p 42.30p 43.20p 36000
07/01/2010 42.45p 43.27p 42.29p 43.27p 36430
06/01/2010 41.70p 42.35p 41.70p 42.35p 510
05/01/2010 43.30p 43.30p 41.70p 41.70p 73670
04/01/2010 42.50p 42.82p 42.50p 42.82p 0
31/12/2009 42.95p 42.95p 42.50p 42.50p 0
30/12/2009 43.07p 43.07p 42.75p 42.95p 7320
29/12/2009 41.70p 43.07p 41.70p 43.07p 14450
24/12/2009 42.62p 42.62p 42.53p 42.53p 0
23/12/2009 42.68p 42.68p 42.62p 42.62p 0
22/12/2009 41.70p 43.10p 41.70p 42.68p 150000
21/12/2009 43.20p 43.70p 42.95p 42.95p 70000
18/12/2009 43.50p 43.50p 43.20p 43.20p 69670
17/12/2009 42.70p 43.60p 42.70p 43.60p 213540
16/12/2009 41.50p 42.50p 41.10p 42.10p 455580
15/12/2009 41.00p 42.90p 40.00p 42.50p 399760
14/12/2009 40.00p 41.22p 40.00p 40.00p 65630
11/12/2009 41.00p 41.00p 40.40p 40.60p 157140
10/12/2009 40.30p 40.60p 40.30p 40.45p 77500
09/12/2009 40.03p 40.30p 40.03p 40.30p 42240
08/12/2009 40.10p 40.70p 40.10p 40.48p 163400
07/12/2009 40.30p 40.65p 40.13p 40.65p 38220
04/12/2009 38.00p 40.75p 36.40p 40.32p 393040
03/12/2009 38.00p 38.05p 36.50p 36.50p 280250
02/12/2009 36.68p 39.65p 36.68p 37.28p 81150
01/12/2009 36.13p 36.80p 36.13p 36.68p 73240
30/11/2009 33.20p 35.98p 33.20p 35.98p 152430
27/11/2009 33.95p 34.00p 32.20p 34.00p 38960
26/11/2009 33.60p 33.60p 33.60p 33.60p 590
25/11/2009 34.40p 34.50p 33.52p 34.00p 289230
24/11/2009 34.00p 34.00p 32.40p 33.10p 73690
23/11/2009 34.20p 34.20p 32.57p 32.57p 40020
20/11/2009 33.70p 33.80p 32.40p 33.00p 80000
19/11/2009 33.80p 33.80p 32.70p 33.15p 29800
18/11/2009 33.00p 33.79p 33.00p 33.40p 533800
17/11/2009 33.50p 33.80p 32.10p 33.20p 570260
16/11/2009 33.00p 34.00p 33.00p 33.40p 306320
13/11/2009 33.45p 33.65p 33.45p 33.65p 300
12/11/2009 33.10p 33.45p 33.10p 33.45p 220760
11/11/2009 33.30p 33.70p 33.30p 33.40p 15000
10/11/2009 33.80p 33.80p 33.30p 33.30p 35000
09/11/2009 31.80p 31.80p 31.80p 31.80p 4660
06/11/2009 33.00p 33.00p 32.20p 32.40p 157130
05/11/2009 33.80p 33.80p 33.80p 33.80p 44480

*Close Price adjusted for both dividends and splits