Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
21/03/2012 75.60p 76.20p 75.50p 75.85p 76410
20/03/2012 75.55p 76.59p 75.50p 75.60p 245160
19/03/2012 76.19p 76.69p 75.50p 75.50p 42320
16/03/2012 75.50p 76.35p 75.39p 75.60p 46510
15/03/2012 76.35p 76.35p 75.60p 75.60p 15290
14/03/2012 76.75p 77.20p 75.20p 75.60p 126670
13/03/2012 74.95p 76.48p 74.11p 75.65p 190000
12/03/2012 74.75p 75.00p 74.06p 74.90p 63810
09/03/2012 74.30p 74.30p 74.00p 74.20p 109260
08/03/2012 73.30p 74.12p 73.30p 74.00p 32150
07/03/2012 72.94p 73.72p 72.94p 73.55p 17680
06/03/2012 73.70p 74.27p 72.91p 73.72p 62080
05/03/2012 73.30p 74.24p 72.85p 73.80p 79900
02/03/2012 72.80p 73.94p 72.80p 73.37p 45500
01/03/2012 73.45p 73.45p 72.70p 73.15p 2820
29/02/2012 73.30p 73.60p 72.60p 72.60p 356020
28/02/2012 72.50p 73.35p 71.80p 73.05p 373050
27/02/2012 71.80p 72.44p 71.31p 72.25p 166840
24/02/2012 71.30p 71.55p 71.25p 71.55p 34020
23/02/2012 71.85p 72.15p 71.85p 71.85p 10830
22/02/2012 72.15p 72.35p 71.26p 72.35p 58300
21/02/2012 72.35p 72.40p 71.93p 72.40p 140330
20/02/2012 72.00p 72.40p 71.10p 72.30p 276290
17/02/2012 71.80p 72.10p 71.53p 71.53p 92000
16/02/2012 71.30p 71.70p 49.05p 71.40p 111020
15/02/2012 70.50p 71.26p 70.39p 71.20p 258920
14/02/2012 69.50p 70.29p 69.40p 69.95p 140320
13/02/2012 69.20p 69.53p 68.85p 69.50p 169120
10/02/2012 67.60p 68.91p 67.60p 68.10p 365900
09/02/2012 67.40p 67.87p 66.65p 67.80p 307880
08/02/2012 67.20p 67.89p 67.20p 67.20p 39630
07/02/2012 68.00p 68.00p 67.36p 67.90p 151430
06/02/2012 68.00p 68.10p 67.17p 67.62p 100630
03/02/2012 65.90p 67.55p 65.72p 67.55p 222540
02/02/2012 65.50p 66.00p 65.35p 65.35p 55740
01/02/2012 65.50p 65.50p 65.25p 65.25p 31500
31/01/2012 65.25p 65.37p 65.05p 65.05p 19260
30/01/2012 65.30p 65.50p 64.30p 64.75p 593640
27/01/2012 65.50p 65.50p 65.45p 65.45p 105660
26/01/2012 65.40p 65.50p 65.29p 65.40p 230410
25/01/2012 65.40p 65.40p 65.20p 65.30p 325170
24/01/2012 65.40p 65.40p 65.10p 65.40p 128590
23/01/2012 64.50p 65.40p 64.50p 65.35p 386360
20/01/2012 65.00p 65.40p 64.50p 65.40p 105100
19/01/2012 65.40p 65.40p 65.35p 65.40p 64250
18/01/2012 65.40p 65.90p 64.70p 64.85p 247200
17/01/2012 65.40p 65.40p 65.25p 65.25p 34130
16/01/2012 65.40p 66.27p 65.20p 65.20p 99340
13/01/2012 65.40p 65.72p 64.85p 64.85p 148380
12/01/2012 65.35p 65.40p 64.30p 65.40p 91370
11/01/2012 65.25p 65.30p 65.25p 65.30p 17510
10/01/2012 63.25p 65.15p 63.20p 65.15p 62740
09/01/2012 63.25p 64.94p 63.20p 63.20p 32020
06/01/2012 63.99p 63.99p 63.28p 63.60p 9380
05/01/2012 63.10p 64.33p 63.10p 63.30p 60550
04/01/2012 63.75p 63.80p 63.40p 63.40p 24900
03/01/2012 63.65p 63.65p 62.80p 62.80p 60040
30/12/2011 62.05p 63.15p 62.00p 62.58p 20730
29/12/2011 62.65p 63.00p 62.60p 63.00p 16000
28/12/2011 64.30p 64.30p 62.55p 63.58p 60130
23/12/2011 63.10p 63.50p 63.08p 63.08p 39350
22/12/2011 63.50p 63.70p 63.00p 63.00p 217440
21/12/2011 63.50p 64.30p 63.30p 63.30p 33060
20/12/2011 63.50p 63.65p 63.46p 63.50p 245140
19/12/2011 63.50p 63.50p 63.45p 63.45p 46230
16/12/2011 63.50p 65.17p 63.50p 63.50p 27650
15/12/2011 64.00p 64.38p 64.00p 64.38p 4500
14/12/2011 64.80p 65.40p 63.55p 65.40p 126570
13/12/2011 63.50p 63.65p 63.50p 63.50p 29290
12/12/2011 65.00p 65.00p 63.50p 63.50p 15440
09/12/2011 64.70p 64.70p 63.50p 63.50p 22060
08/12/2011 64.50p 65.40p 64.50p 64.50p 137170
07/12/2011 64.50p 65.36p 64.12p 64.60p 2926100
06/12/2011 64.25p 64.80p 64.10p 64.10p 550060
05/12/2011 65.29p 65.29p 64.10p 64.10p 10720
02/12/2011 63.96p 64.91p 63.96p 64.52p 9000
01/12/2011 64.95p 65.30p 64.15p 65.30p 43700
30/11/2011 64.80p 65.00p 64.00p 64.00p 27370
29/11/2011 64.82p 64.82p 64.10p 64.45p 20080
28/11/2011 65.20p 65.20p 64.00p 64.00p 603760
25/11/2011 65.10p 65.10p 63.95p 64.43p 47750
24/11/2011 64.85p 65.10p 64.06p 65.00p 28840
23/11/2011 63.90p 64.85p 63.80p 63.80p 65170
22/11/2011 65.00p 65.00p 63.90p 64.70p 210080
21/11/2011 66.25p 66.25p 64.85p 64.85p 0
18/11/2011 66.25p 66.25p 65.03p 65.03p 4490
17/11/2011 64.50p 64.55p 64.50p 64.50p 61190
16/11/2011 64.66p 65.40p 64.66p 65.15p 0
15/11/2011 64.66p 65.40p 64.66p 65.05p 0
14/11/2011 64.66p 65.40p 64.66p 65.00p 18310
11/11/2011 64.70p 65.21p 64.50p 64.50p 209250
10/11/2011 65.00p 65.90p 64.65p 64.82p 120470
09/11/2011 66.40p 66.40p 64.20p 65.00p 99300
08/11/2011 65.50p 66.31p 65.50p 65.95p 20010
07/11/2011 65.60p 66.20p 65.59p 65.95p 65200
04/11/2011 66.80p 66.90p 66.00p 66.00p 21620
03/11/2011 67.00p 67.00p 65.50p 66.00p 76530
02/11/2011 66.45p 67.10p 66.25p 67.10p 209550
01/11/2011 65.60p 66.25p 65.00p 66.25p 200490
31/10/2011 65.05p 65.05p 65.00p 65.00p 64220
28/10/2011 62.50p 65.50p 62.50p 65.50p 98580
27/10/2011 61.50p 62.10p 61.20p 61.85p 442130
26/10/2011 60.80p 61.41p 60.10p 60.65p 35800
25/10/2011 60.80p 61.60p 60.80p 60.80p 19500
24/10/2011 61.55p 61.60p 60.90p 61.50p 71700
21/10/2011 60.98p 60.98p 60.25p 60.65p 0
20/10/2011 60.98p 60.98p 60.25p 60.25p 7770
19/10/2011 60.80p 61.45p 60.55p 60.68p 0
18/10/2011 60.80p 61.45p 60.55p 60.55p 25000
17/10/2011 61.45p 61.50p 60.90p 61.50p 85720
14/10/2011 61.35p 61.40p 60.35p 61.40p 30670
13/10/2011 61.10p 61.10p 60.40p 60.40p 22420
12/10/2011 61.10p 61.70p 61.10p 61.35p 230850
11/10/2011 61.05p 61.30p 60.93p 61.30p 1043240
10/10/2011 60.70p 61.25p 60.60p 61.25p 109290
07/10/2011 60.25p 60.90p 60.25p 60.70p 241150
06/10/2011 61.00p 61.00p 60.97p 61.00p 155850
05/10/2011 61.20p 61.20p 60.20p 60.20p 231580
04/10/2011 61.00p 61.01p 60.00p 61.00p 285170
03/10/2011 61.05p 61.05p 60.96p 61.00p 55020
30/09/2011 62.50p 62.50p 61.30p 61.30p 78800
29/09/2011 61.20p 62.80p 61.20p 61.20p 116640
28/09/2011 62.05p 62.85p 61.20p 62.00p 0
27/09/2011 62.05p 62.85p 61.20p 62.38p 46270
26/09/2011 62.50p 62.95p 62.00p 62.00p 60370
23/09/2011 63.00p 64.20p 63.00p 63.00p 34150
22/09/2011 65.50p 65.50p 63.35p 63.35p 44260
21/09/2011 66.00p 66.50p 65.69p 66.50p 67480
20/09/2011 66.00p 66.00p 65.50p 65.50p 45740
19/09/2011 65.25p 66.00p 65.25p 66.00p 22720
16/09/2011 67.00p 67.00p 67.00p 67.00p 3530
15/09/2011 66.00p 66.00p 65.20p 65.30p 134580
14/09/2011 65.50p 66.00p 65.50p 65.65p 14530
13/09/2011 65.50p 66.00p 65.50p 66.00p 14530
12/09/2011 67.00p 67.00p 65.60p 66.25p 133860
09/09/2011 67.00p 67.55p 67.00p 67.55p 48980
08/09/2011 66.15p 67.00p 65.90p 67.00p 84060
07/09/2011 66.20p 66.78p 66.20p 66.78p 31000
06/09/2011 65.90p 65.90p 65.70p 65.70p 2260
05/09/2011 67.00p 67.00p 66.45p 66.45p 32900
02/09/2011 67.50p 69.10p 66.80p 66.80p 90760
01/09/2011 68.00p 68.50p 67.50p 67.50p 127380
31/08/2011 68.00p 68.00p 68.00p 68.00p 44620
30/08/2011 67.55p 69.30p 67.55p 67.70p 31410
26/08/2011 68.40p 68.50p 67.87p 68.15p 26980
25/08/2011 68.30p 68.30p 67.90p 67.90p 29690
24/08/2011 69.00p 69.00p 68.45p 68.45p 7910
23/08/2011 70.00p 70.10p 69.25p 69.25p 42240
22/08/2011 68.85p 70.95p 68.85p 70.00p 48460
19/08/2011 67.55p 70.50p 67.55p 70.50p 105260
18/08/2011 69.50p 70.40p 68.10p 68.10p 70260
17/08/2011 68.85p 70.40p 68.80p 68.85p 55290
16/08/2011 68.76p 69.52p 68.74p 69.52p 39200
15/08/2011 70.10p 70.40p 69.75p 69.75p 85540
12/08/2011 69.10p 69.10p 68.90p 69.05p 49240
11/08/2011 68.55p 69.50p 67.70p 68.80p 123530
10/08/2011 66.50p 67.75p 66.50p 66.50p 72650
09/08/2011 65.80p 67.00p 64.50p 65.30p 329300
08/08/2011 66.40p 67.60p 66.00p 66.50p 213520
05/08/2011 69.55p 69.55p 66.50p 67.20p 147860
04/08/2011 70.40p 70.50p 69.55p 69.55p 138510
03/08/2011 71.85p 71.85p 70.20p 70.55p 36370
02/08/2011 70.55p 71.82p 70.20p 70.20p 75640
01/08/2011 71.47p 71.47p 71.25p 71.25p 20000
29/07/2011 70.30p 70.65p 70.30p 70.65p 16350
28/07/2011 71.50p 71.50p 70.50p 70.80p 47970
27/07/2011 71.40p 71.40p 71.10p 71.30p 14000
26/07/2011 71.00p 71.20p 71.00p 71.20p 124000
25/07/2011 71.72p 72.00p 70.71p 71.42p 14830
22/07/2011 70.80p 71.50p 70.40p 71.50p 111760
21/07/2011 70.80p 70.80p 70.80p 70.80p 1340
20/07/2011 70.90p 71.45p 70.80p 70.80p 133800
19/07/2011 70.90p 72.00p 70.90p 71.50p 149700
18/07/2011 71.50p 72.67p 71.20p 72.00p 113670
15/07/2011 71.80p 71.98p 71.16p 71.98p 69570
14/07/2011 71.10p 71.82p 71.00p 71.00p 14970
13/07/2011 71.20p 71.80p 71.00p 71.40p 60550

*Close Price adjusted for both dividends and splits