Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/11/2009 32.80p 33.68p 32.80p 33.68p 5700
03/11/2009 31.80p 32.80p 31.50p 32.80p 77900
02/11/2009 34.00p 34.00p 34.00p 34.00p 60390
30/10/2009 32.90p 33.05p 32.00p 33.02p 483160
29/10/2009 34.00p 34.00p 32.20p 32.20p 18110
28/10/2009 33.00p 33.00p 32.80p 33.00p 140490
27/10/2009 33.60p 33.78p 33.00p 33.78p 96110
26/10/2009 34.20p 34.20p 33.20p 33.93p 199820
23/10/2009 35.00p 35.00p 34.35p 34.35p 75390
22/10/2009 36.00p 36.08p 35.00p 35.75p 479780
21/10/2009 36.90p 36.90p 36.20p 36.20p 289300
20/10/2009 38.00p 38.00p 37.90p 37.90p 201780
19/10/2009 38.30p 38.30p 37.95p 37.95p 0
16/10/2009 38.00p 38.30p 37.60p 38.30p 131430
15/10/2009 37.60p 38.60p 37.60p 38.60p 1460
14/10/2009 38.50p 38.50p 37.60p 37.60p 107970
13/10/2009 36.90p 37.55p 36.90p 37.55p 61960
12/10/2009 38.50p 38.50p 38.50p 38.50p 20350
09/10/2009 37.00p 38.50p 37.00p 37.75p 61100
08/10/2009 38.50p 38.50p 36.90p 36.90p 133780
07/10/2009 39.40p 39.40p 38.38p 38.38p 111460
06/10/2009 39.40p 39.40p 39.40p 39.40p 20300
05/10/2009 40.40p 40.40p 40.40p 40.40p 60000
02/10/2009 39.40p 40.40p 39.40p 40.40p 17140
01/10/2009 39.40p 39.40p 39.40p 39.40p 73500
30/09/2009 39.20p 41.50p 38.50p 39.40p 112570
29/09/2009 37.50p 39.00p 37.50p 39.00p 286710
28/09/2009 37.50p 37.50p 36.90p 36.90p 22020
25/09/2009 36.85p 36.88p 36.85p 36.88p 20640
24/09/2009 37.15p 37.15p 36.85p 36.85p 8800
23/09/2009 38.20p 38.20p 36.30p 37.15p 58800
22/09/2009 36.00p 37.35p 36.00p 37.35p 106000
21/09/2009 38.00p 38.00p 35.80p 37.25p 107300
18/09/2009 37.33p 37.40p 37.00p 37.00p 29600
17/09/2009 36.20p 36.20p 35.80p 35.80p 59060
16/09/2009 35.20p 35.40p 35.20p 35.40p 25370
15/09/2009 37.00p 37.00p 35.00p 35.00p 99680
14/09/2009 37.00p 37.00p 37.00p 37.00p 1680
11/09/2009 34.50p 37.18p 34.50p 37.18p 20850
10/09/2009 36.97p 37.18p 36.97p 37.18p 0
09/09/2009 36.58p 36.97p 36.58p 36.97p 0
08/09/2009 35.10p 36.58p 35.10p 36.58p 16310
07/09/2009 34.90p 36.00p 34.80p 36.00p 61150
04/09/2009 35.50p 36.40p 35.50p 36.40p 273960
03/09/2009 35.60p 35.60p 35.50p 35.50p 670
02/09/2009 36.50p 36.50p 35.60p 35.60p 0
01/09/2009 36.90p 36.90p 36.50p 36.50p 0
28/08/2009 36.50p 36.90p 35.20p 36.90p 85200
27/08/2009 36.80p 37.00p 36.80p 37.00p 42000
26/08/2009 36.20p 37.30p 36.20p 37.30p 663160
25/08/2009 35.00p 37.30p 35.00p 36.68p 156780
24/08/2009 37.64p 37.64p 36.68p 36.68p 39700
21/08/2009 37.64p 37.64p 37.64p 36.70p 8000
20/08/2009 36.40p 36.45p 36.40p 36.45p 0
19/08/2009 37.30p 37.30p 36.40p 36.40p 0
18/08/2009 37.00p 37.30p 36.95p 37.30p 45570
17/08/2009 36.50p 37.00p 35.00p 36.35p 191690
14/08/2009 37.40p 37.40p 37.15p 37.15p 0
13/08/2009 37.80p 37.80p 37.40p 37.40p 173450
12/08/2009 37.50p 37.70p 37.35p 37.40p 337350
11/08/2009 37.35p 37.50p 37.00p 37.50p 31320
10/08/2009 36.30p 37.00p 36.30p 36.90p 79180
07/08/2009 36.40p 37.40p 36.00p 36.30p 185140
06/08/2009 37.30p 37.30p 37.30p 37.30p 5990
05/08/2009 35.80p 36.30p 35.50p 36.10p 81270
04/08/2009 35.45p 35.65p 35.45p 35.65p 395890
03/08/2009 35.10p 35.10p 35.10p 35.10p 94550
31/07/2009 35.00p 35.00p 34.65p 34.65p 6550
30/07/2009 35.00p 35.00p 35.00p 35.00p 31250
29/07/2009 33.30p 33.30p 33.20p 33.20p 72000
28/07/2009 33.20p 33.68p 33.20p 33.68p 31000
27/07/2009 34.73p 34.93p 34.73p 34.93p 76200
24/07/2009 35.00p 35.00p 33.50p 34.73p 63010
23/07/2009 32.80p 34.08p 32.80p 34.08p 40
22/07/2009 32.80p 32.80p 32.80p 32.80p 30010
21/07/2009 33.20p 33.82p 33.20p 33.82p 259760
20/07/2009 33.02p 33.75p 33.02p 33.75p 0
17/07/2009 31.98p 33.02p 31.98p 33.02p 0
16/07/2009 30.50p 31.98p 30.50p 31.98p 81500
15/07/2009 30.00p 31.35p 30.00p 31.35p 40070
14/07/2009 29.25p 31.35p 29.25p 30.27p 40700
13/07/2009 29.55p 29.70p 29.55p 29.70p 5830
10/07/2009 29.32p 29.55p 29.32p 29.55p 0
09/07/2009 30.20p 30.20p 29.32p 29.32p 6260
08/07/2009 27.30p 28.85p 27.30p 28.85p 33400
07/07/2009 27.30p 28.25p 27.30p 27.30p 540
06/07/2009 26.00p 28.65p 26.00p 28.65p 122950
03/07/2009 26.50p 27.25p 25.90p 27.25p 276190
02/07/2009 28.53p 28.53p 26.00p 28.20p 219570
01/07/2009 30.00p 30.00p 29.53p 29.53p 29920
30/06/2009 31.05p 31.13p 29.05p 29.53p 101830
29/06/2009 32.00p 32.30p 31.93p 31.93p 217740
26/06/2009 32.50p 32.50p 32.00p 32.75p 106590
25/06/2009 33.00p 33.75p 33.00p 33.75p 13970
24/06/2009 36.20p 36.20p 33.40p 33.40p 164370
23/06/2009 35.20p 35.20p 35.00p 35.15p 93520
22/06/2009 36.50p 36.50p 35.20p 35.20p 79600
19/06/2009 37.00p 37.00p 35.75p 35.75p 47910
18/06/2009 36.20p 36.95p 36.20p 36.95p 9000
17/06/2009 36.75p 38.50p 36.75p 37.13p 242360
16/06/2009 39.00p 39.00p 37.40p 37.40p 354070
15/06/2009 38.75p 39.00p 38.50p 39.00p 462010
12/06/2009 38.75p 38.87p 37.60p 38.87p 142070
11/06/2009 38.15p 40.00p 38.15p 38.75p 26250
10/06/2009 38.75p 39.65p 38.75p 39.65p 5560
09/06/2009 39.50p 39.50p 38.00p 38.75p 28780
08/06/2009 38.00p 38.00p 38.00p 38.00p 66960
05/06/2009 41.50p 41.50p 40.00p 40.00p 81810
04/06/2009 38.50p 40.00p 38.50p 40.00p 13060
03/06/2009 38.50p 38.50p 38.50p 38.50p 5850
02/06/2009 38.50p 40.00p 38.50p 40.00p 63380
01/06/2009 38.50p 38.50p 38.50p 38.50p 29410
29/05/2009 39.50p 39.50p 39.50p 39.50p 91130
28/05/2009 36.75p 37.25p 36.75p 37.25p 19180
27/05/2009 38.00p 38.00p 35.50p 36.75p 208030
26/05/2009 38.00p 38.00p 37.00p 38.00p 231960
22/05/2009 36.90p 39.48p 36.90p 38.20p 68760
21/05/2009 38.60p 39.00p 38.00p 38.60p 101420
20/05/2009 38.00p 38.50p 37.50p 38.50p 31340
19/05/2009 39.30p 39.50p 38.68p 38.68p 130320
18/05/2009 39.30p 39.30p 38.65p 38.65p 71430
15/05/2009 41.45p 41.45p 40.63p 40.63p 5440
14/05/2009 40.50p 42.00p 40.50p 42.00p 219820
13/05/2009 40.00p 40.00p 40.00p 40.00p 97190
12/05/2009 40.50p 40.65p 40.50p 40.65p 101200
11/05/2009 38.50p 39.15p 38.50p 39.15p 79180
08/05/2009 38.00p 39.40p 37.00p 37.75p 111170
07/05/2009 36.50p 38.00p 36.50p 37.30p 217920
06/05/2009 35.90p 36.90p 35.90p 36.90p 1530
05/05/2009 35.82p 35.90p 35.82p 35.90p 115380
01/05/2009 35.60p 35.60p 35.10p 35.10p 39210
30/04/2009 35.60p 35.60p 35.05p 35.05p 52240
29/04/2009 33.50p 34.35p 33.50p 34.35p 2390
28/04/2009 32.20p 33.50p 32.20p 33.50p 78820
27/04/2009 32.00p 33.00p 31.80p 33.00p 586860
24/04/2009 30.50p 32.50p 30.00p 32.50p 47070
23/04/2009 29.30p 29.30p 29.30p 29.30p 42230
22/04/2009 29.20p 30.00p 27.65p 29.75p 176430
21/04/2009 27.80p 28.10p 27.20p 28.10p 176240
20/04/2009 29.00p 29.35p 29.00p 29.35p 182240
17/04/2009 28.50p 29.30p 28.50p 29.30p 71190
16/04/2009 28.45p 28.50p 28.45p 28.50p 1411120
15/04/2009 27.65p 28.45p 27.35p 28.45p 75920
14/04/2009 27.05p 27.75p 27.05p 27.07p 95000
09/04/2009 24.05p 26.45p 24.05p 26.45p 71540
08/04/2009 24.80p 25.00p 24.53p 24.53p 122010
07/04/2009 24.20p 24.50p 24.20p 24.50p 155890
06/04/2009 24.80p 24.80p 24.00p 24.50p 147360
03/04/2009 23.30p 23.95p 23.30p 23.95p 42400
02/04/2009 21.00p 22.55p 21.00p 22.55p 109880
01/04/2009 21.25p 21.25p 21.00p 21.13p 65000
31/03/2009 19.02p 20.70p 19.02p 20.70p 215080
30/03/2009 18.70p 18.70p 18.70p 18.70p 20410
27/03/2009 18.88p 18.95p 18.40p 18.95p 132060
26/03/2009 19.30p 19.53p 19.30p 19.53p 65330
25/03/2009 19.35p 19.35p 19.30p 19.30p 67050
24/03/2009 18.88p 20.30p 18.88p 20.30p 42670
23/03/2009 16.80p 18.28p 16.80p 17.98p 29110
20/03/2009 15.13p 16.60p 15.13p 16.50p 91000
19/03/2009 15.00p 15.00p 14.90p 14.90p 162160
18/03/2009 13.60p 14.90p 13.60p 14.70p 129930
17/03/2009 14.30p 14.43p 14.30p 14.43p 41110
16/03/2009 14.00p 14.27p 14.00p 14.27p 159480
13/03/2009 13.93p 14.17p 13.93p 14.17p 0
12/03/2009 13.60p 13.93p 13.30p 13.93p 148080
11/03/2009 13.50p 14.00p 13.20p 13.93p 278720
10/03/2009 13.70p 14.15p 13.12p 13.75p 35980
09/03/2009 13.20p 13.20p 13.00p 13.00p 106380
06/03/2009 16.50p 17.30p 12.80p 12.80p 127150
05/03/2009 17.00p 17.30p 17.00p 17.30p 62000
04/03/2009 17.00p 17.75p 17.00p 17.75p 55940
03/03/2009 17.75p 17.75p 17.75p 17.75p 17350
02/03/2009 18.10p 18.10p 17.00p 17.75p 316100
27/02/2009 18.50p 18.50p 17.40p 18.15p 63250
26/02/2009 18.50p 18.50p 18.15p 18.15p 59500
25/02/2009 17.55p 18.50p 17.40p 17.80p 133400
24/02/2009 17.50p 18.50p 17.50p 18.50p 444340
23/02/2009 18.50p 18.50p 18.20p 18.50p 264960
20/02/2009 18.50p 18.50p 18.00p 18.50p 446100
19/02/2009 18.40p 18.45p 18.40p 18.45p 6500
18/02/2009 18.30p 18.40p 18.30p 18.40p 18110
17/02/2009 18.80p 19.00p 18.00p 18.00p 109700
16/02/2009 19.80p 19.80p 18.80p 19.45p 64560
13/02/2009 19.50p 20.15p 19.50p 20.05p 62730
12/02/2009 20.28p 20.28p 20.00p 20.15p 240870
11/02/2009 20.18p 20.20p 20.00p 20.00p 109380
10/02/2009 21.20p 21.20p 20.90p 21.00p 237050
09/02/2009 22.20p 22.60p 22.20p 22.60p 137020
06/02/2009 22.50p 23.35p 22.50p 23.35p 520
05/02/2009 24.00p 24.00p 23.05p 23.05p 0
04/02/2009 24.30p 24.45p 23.98p 24.00p 58040
03/02/2009 24.35p 24.45p 24.35p 24.45p 12650
02/02/2009 24.32p 24.35p 24.32p 24.35p 14150
30/01/2009 24.50p 24.50p 24.32p 24.32p 11550
29/01/2009 27.00p 27.00p 25.85p 25.85p 0
28/01/2009 27.00p 27.00p 27.00p 27.00p 2460
27/01/2009 27.00p 27.00p 26.00p 27.00p 7470
26/01/2009 27.00p 28.22p 27.00p 27.00p 281120
23/01/2009 27.00p 27.00p 27.00p 27.00p 54040
22/01/2009 27.50p 28.15p 27.30p 28.15p 20680

*Close Price adjusted for both dividends and splits