Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/02/2024 312.50p 315.00p 311.00p 312.00p 652189
07/02/2024 313.00p 314.40p 312.00p 312.00p 767682
06/02/2024 312.00p 314.00p 312.00p 313.00p 352773
05/02/2024 311.00p 315.00p 311.00p 312.50p 287358
02/02/2024 311.50p 313.13p 311.00p 312.50p 354840
01/02/2024 313.00p 314.21p 311.00p 311.50p 801811
31/01/2024 314.00p 314.00p 312.00p 313.00p 956563
30/01/2024 311.50p 314.00p 310.00p 312.50p 1833739
29/01/2024 312.50p 312.50p 310.00p 311.00p 237720
26/01/2024 311.50p 312.00p 309.00p 311.00p 1008048
25/01/2024 312.00p 313.50p 310.00p 310.00p 735600
24/01/2024 313.00p 314.50p 311.00p 311.00p 315043
23/01/2024 313.50p 314.50p 311.00p 311.00p 407205
22/01/2024 311.00p 313.50p 308.00p 312.50p 717107
19/01/2024 311.50p 312.00p 310.00p 310.00p 657928
18/01/2024 310.50p 314.50p 310.00p 310.00p 1075354
17/01/2024 309.50p 314.50p 309.50p 311.00p 286881
16/01/2024 312.50p 314.50p 311.00p 313.00p 149030
15/01/2024 312.00p 314.11p 307.00p 314.00p 4155852
12/01/2024 312.00p 313.00p 308.00p 310.00p 345360
11/01/2024 312.50p 314.00p 308.00p 310.00p 496655
10/01/2024 307.50p 313.50p 307.50p 309.00p 270545
09/01/2024 314.00p 314.00p 307.00p 312.00p 424148
08/01/2024 307.50p 314.00p 307.00p 309.00p 727140
05/01/2024 312.50p 312.50p 308.00p 309.00p 279011
04/01/2024 315.00p 315.00p 308.00p 309.50p 747925
03/01/2024 311.00p 315.00p 311.00p 313.00p 1450732
02/01/2024 311.00p 314.00p 308.50p 310.50p 251671
29/12/2023 305.50p 311.00p 305.00p 311.00p 161898
28/12/2023 309.50p 309.50p 305.00p 309.00p 635861
27/12/2023 307.00p 309.00p 303.50p 307.50p 381610
22/12/2023 308.00p 308.00p 306.00p 307.00p 119431
21/12/2023 306.50p 307.50p 305.50p 307.50p 292465
20/12/2023 305.00p 307.50p 302.00p 307.50p 302202
19/12/2023 304.50p 304.50p 301.75p 304.00p 395113
18/12/2023 302.00p 304.50p 298.50p 304.50p 303429
15/12/2023 301.00p 301.50p 296.50p 301.50p 1869439
14/12/2023 298.00p 301.00p 297.00p 301.00p 636824
13/12/2023 295.50p 297.42p 294.50p 295.50p 870257
12/12/2023 298.00p 298.00p 292.50p 296.00p 540439
11/12/2023 299.00p 300.00p 295.50p 297.00p 668650
08/12/2023 296.50p 300.00p 296.50p 299.50p 418918
07/12/2023 298.00p 299.50p 297.00p 298.50p 605141
06/12/2023 299.50p 300.00p 298.45p 299.50p 262387
05/12/2023 298.50p 300.64p 295.50p 299.50p 348907
04/12/2023 299.50p 300.50p 292.00p 299.50p 371239
01/12/2023 292.00p 299.50p 292.00p 296.50p 287042
30/11/2023 294.00p 298.00p 292.00p 294.00p 534777
29/11/2023 299.00p 299.50p 293.50p 293.50p 226868
28/11/2023 295.00p 299.50p 292.00p 293.50p 641826
27/11/2023 297.50p 299.00p 295.00p 297.00p 141499
24/11/2023 297.00p 300.00p 295.00p 298.00p 304667
23/11/2023 297.50p 299.50p 295.50p 298.50p 522639
22/11/2023 296.00p 299.50p 294.30p 298.00p 510910
21/11/2023 300.00p 300.00p 294.00p 294.00p 623968
20/11/2023 296.00p 299.00p 296.00p 296.50p 338142
17/11/2023 300.00p 300.00p 296.50p 298.50p 359349
16/11/2023 300.50p 303.00p 295.00p 299.50p 595667
15/11/2023 305.50p 305.50p 298.50p 302.50p 2506277
14/11/2023 297.50p 306.00p 294.70p 305.50p 394036
13/11/2023 298.00p 298.00p 292.96p 297.00p 901693
10/11/2023 297.50p 298.00p 287.00p 297.50p 543853
09/11/2023 292.00p 298.00p 287.00p 298.00p 282047
08/11/2023 290.00p 292.00p 285.00p 292.00p 892820
07/11/2023 295.50p 298.00p 287.00p 287.00p 618518
06/11/2023 290.00p 298.00p 289.31p 295.50p 484188
03/11/2023 292.50p 294.00p 289.50p 292.50p 377550
02/11/2023 285.50p 293.00p 285.50p 293.00p 643222
01/11/2023 284.00p 288.44p 282.00p 284.00p 446071
31/10/2023 288.00p 289.50p 283.50p 283.50p 465192
30/10/2023 282.00p 287.00p 282.00p 285.50p 322626
27/10/2023 284.50p 288.50p 282.00p 282.00p 151984
26/10/2023 289.00p 289.60p 284.50p 286.00p 219549
25/10/2023 292.00p 294.95p 287.00p 288.00p 397486
24/10/2023 294.00p 296.05p 292.50p 292.50p 201682
23/10/2023 292.00p 297.00p 292.00p 295.00p 284558
20/10/2023 301.00p 303.62p 291.50p 291.50p 418132
19/10/2023 303.50p 305.28p 301.00p 302.00p 487865
18/10/2023 299.00p 306.00p 298.50p 305.00p 25202292
17/10/2023 294.00p 300.00p 294.00p 300.00p 255627
16/10/2023 292.50p 297.00p 290.00p 297.00p 198573
13/10/2023 299.00p 301.00p 290.50p 290.50p 803592
12/10/2023 295.50p 300.50p 295.50p 300.00p 381324
11/10/2023 295.00p 297.50p 295.00p 296.00p 532350
10/10/2023 295.00p 298.00p 295.00p 298.00p 339013
09/10/2023 290.50p 298.50p 290.50p 295.50p 832150
06/10/2023 291.50p 295.00p 290.00p 292.50p 385040
05/10/2023 291.50p 293.00p 290.00p 290.50p 552419
04/10/2023 292.00p 294.23p 290.50p 291.00p 1887279
03/10/2023 294.00p 298.00p 292.00p 292.00p 540853
02/10/2023 292.50p 297.40p 292.14p 295.00p 448141
29/09/2023 293.50p 296.00p 292.00p 292.00p 256454
28/09/2023 295.00p 295.00p 291.00p 292.00p 2027602
27/09/2023 297.50p 299.50p 296.00p 296.00p 257616
26/09/2023 300.00p 300.50p 297.50p 300.00p 215539
25/09/2023 295.50p 306.00p 295.50p 297.50p 825717
22/09/2023 295.50p 296.46p 292.00p 293.00p 599081
21/09/2023 296.50p 297.00p 293.50p 296.00p 825244
20/09/2023 294.50p 296.40p 292.00p 295.00p 511553
19/09/2023 289.50p 294.00p 289.50p 292.50p 368779
18/09/2023 289.50p 293.00p 288.00p 291.00p 563769
15/09/2023 290.00p 291.00p 286.88p 289.50p 493985
14/09/2023 288.00p 289.50p 286.77p 288.00p 1665191
13/09/2023 284.00p 288.00p 284.00p 288.00p 286070
12/09/2023 284.00p 287.00p 283.02p 287.00p 536397
11/09/2023 284.00p 285.50p 283.00p 283.00p 519203
08/09/2023 281.50p 284.36p 280.00p 283.00p 509093
07/09/2023 282.00p 283.50p 281.50p 282.50p 3169264
06/09/2023 285.00p 285.00p 282.22p 283.50p 2366941
05/09/2023 282.00p 285.00p 281.50p 283.00p 393465
04/09/2023 280.00p 283.93p 277.50p 283.50p 528140
01/09/2023 279.00p 280.50p 276.50p 280.50p 670173
31/08/2023 279.00p 279.50p 277.83p 278.50p 870743
30/08/2023 278.00p 278.50p 276.50p 276.50p 2982684
29/08/2023 278.00p 278.00p 275.50p 276.00p 399994
25/08/2023 277.00p 277.50p 276.20p 277.00p 247103
24/08/2023 277.50p 278.00p 276.00p 276.50p 224998
23/08/2023 276.00p 277.00p 275.50p 276.00p 5607578
22/08/2023 272.00p 276.50p 270.00p 276.00p 1208435
21/08/2023 275.50p 278.00p 271.50p 273.00p 1252430
18/08/2023 281.00p 283.53p 274.50p 275.50p 2582907
17/08/2023 281.00p 284.50p 281.00p 283.00p 509007
16/08/2023 282.50p 284.00p 281.00p 281.00p 392237
15/08/2023 280.50p 284.50p 280.50p 283.50p 388246
14/08/2023 282.50p 284.00p 281.50p 284.00p 331245
11/08/2023 281.00p 282.50p 280.50p 282.50p 548260
10/08/2023 281.00p 281.50p 279.00p 281.00p 1293161
09/08/2023 280.50p 281.50p 278.50p 281.00p 2590687
08/08/2023 276.00p 281.00p 276.00p 279.00p 1652016
07/08/2023 275.50p 277.50p 275.00p 277.00p 1587423
04/08/2023 271.00p 275.50p 267.50p 275.50p 1244829
03/08/2023 260.00p 270.81p 259.84p 270.00p 3336170
02/08/2023 261.00p 261.00p 257.00p 258.00p 228842
01/08/2023 263.50p 264.50p 261.75p 262.50p 846979
31/07/2023 264.50p 266.00p 262.00p 263.50p 1461052
28/07/2023 264.00p 265.00p 263.00p 264.50p 240104
27/07/2023 265.00p 266.75p 263.93p 265.00p 288950
26/07/2023 263.00p 266.50p 263.00p 265.50p 348117
25/07/2023 264.50p 264.50p 262.00p 263.00p 146537
24/07/2023 263.00p 266.00p 262.97p 263.00p 147256
21/07/2023 263.50p 266.50p 263.32p 264.50p 381930
20/07/2023 266.50p 266.50p 264.00p 265.50p 508565
19/07/2023 260.00p 267.00p 258.00p 266.50p 513118
18/07/2023 256.00p 260.00p 254.50p 258.00p 809766
17/07/2023 257.00p 259.00p 254.50p 255.50p 478015
14/07/2023 263.00p 263.54p 256.50p 256.50p 500136
13/07/2023 262.00p 263.00p 260.00p 260.00p 1124360
12/07/2023 252.00p 262.00p 249.50p 260.50p 1372411
11/07/2023 250.00p 253.00p 249.90p 252.00p 284575
10/07/2023 252.00p 255.50p 248.00p 248.00p 1259732
07/07/2023 249.50p 252.00p 248.00p 250.50p 267906
06/07/2023 253.50p 255.50p 248.50p 248.50p 836968
05/07/2023 254.00p 256.00p 254.00p 255.50p 219224
04/07/2023 253.50p 255.50p 253.50p 254.50p 198028
03/07/2023 255.00p 255.50p 253.50p 255.50p 401862
30/06/2023 251.50p 255.00p 249.89p 255.00p 298813
29/06/2023 251.00p 252.54p 249.50p 251.50p 497452
28/06/2023 249.50p 254.00p 247.70p 251.00p 686909
27/06/2023 246.50p 250.00p 245.08p 246.00p 537246
26/06/2023 254.00p 256.00p 245.50p 245.50p 731525
23/06/2023 258.00p 259.76p 254.00p 254.00p 485037
22/06/2023 257.00p 260.37p 257.00p 257.00p 510526
21/06/2023 261.00p 262.00p 257.50p 261.00p 491149
20/06/2023 268.50p 270.00p 261.00p 261.50p 872206
19/06/2023 267.50p 270.50p 267.00p 267.50p 9004422
16/06/2023 266.50p 268.52p 265.00p 268.50p 717138
15/06/2023 271.00p 271.00p 266.00p 266.00p 424282
14/06/2023 271.00p 272.50p 270.00p 270.00p 3494176
13/06/2023 273.00p 274.50p 271.00p 272.50p 982752
12/06/2023 272.00p 274.00p 271.00p 272.00p 489053
09/06/2023 271.00p 273.27p 271.00p 271.00p 399679
08/06/2023 272.00p 272.50p 270.00p 271.00p 448104
07/06/2023 272.50p 273.00p 271.50p 271.50p 601744
06/06/2023 273.00p 273.00p 271.00p 272.00p 770847
05/06/2023 273.50p 275.00p 272.00p 272.00p 693689
02/06/2023 274.00p 274.00p 271.50p 273.00p 301818
01/06/2023 274.00p 275.00p 272.50p 273.00p 324633
31/05/2023 274.00p 274.00p 270.00p 272.00p 1547375
30/05/2023 272.00p 273.69p 270.00p 271.50p 4936215
26/05/2023 272.50p 273.50p 271.00p 272.00p 734503
25/05/2023 271.50p 274.00p 271.50p 272.50p 1028129
24/05/2023 269.50p 274.00p 269.50p 274.00p 2643934
23/05/2023 270.00p 272.87p 270.00p 272.00p 2303429
22/05/2023 270.50p 273.00p 270.00p 271.50p 455517
19/05/2023 270.00p 271.16p 269.00p 270.50p 573150
18/05/2023 269.50p 270.50p 268.75p 269.50p 802135
17/05/2023 265.50p 270.00p 265.50p 269.00p 1420116
16/05/2023 269.50p 271.00p 266.00p 267.00p 357973
15/05/2023 263.50p 269.00p 262.66p 267.00p 644353
12/05/2023 263.00p 264.23p 260.00p 262.00p 981890
11/05/2023 260.50p 265.00p 260.50p 263.00p 1824061
10/05/2023 262.00p 262.50p 259.00p 261.50p 618005
09/05/2023 261.00p 262.00p 259.00p 262.00p 236797
05/05/2023 256.50p 262.00p 255.75p 261.00p 1342317
04/05/2023 256.50p 257.00p 254.50p 257.00p 2532064
03/05/2023 250.50p 257.00p 249.38p 257.00p 637120
02/05/2023 251.50p 253.00p 249.50p 250.00p 393667
28/04/2023 249.00p 251.50p 249.00p 251.50p 633654
27/04/2023 249.50p 250.00p 248.00p 249.00p 489500
26/04/2023 248.50p 251.00p 248.00p 248.00p 1001510

*Close Price adjusted for both dividends and splits