Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/01/2009 27.00p 28.45p 27.00p 28.45p 101710
20/01/2009 27.80p 29.00p 27.80p 29.00p 83720
19/01/2009 28.60p 29.00p 28.60p 29.00p 206540
16/01/2009 28.20p 29.25p 28.20p 29.25p 12470
15/01/2009 28.00p 29.43p 28.00p 29.43p 260850
14/01/2009 27.90p 29.00p 27.50p 29.00p 525190
13/01/2009 27.60p 27.60p 27.60p 27.60p 4400
12/01/2009 27.60p 27.60p 27.30p 27.30p 600
09/01/2009 27.60p 27.60p 26.35p 27.00p 140660
08/01/2009 27.53p 27.53p 26.50p 26.50p 4450
07/01/2009 27.00p 29.00p 27.00p 27.10p 410090
06/01/2009 27.00p 27.00p 26.00p 26.20p 71750
05/01/2009 24.97p 26.00p 24.97p 26.00p 56400
02/01/2009 23.50p 23.60p 23.50p 23.60p 16000
31/12/2008 23.50p 24.00p 23.50p 24.00p 57400
30/12/2008 26.20p 26.20p 23.00p 23.50p 118910
29/12/2008 28.20p 28.20p 27.23p 28.00p 41000
24/12/2008 28.10p 28.10p 27.18p 27.18p 0
23/12/2008 26.20p 28.20p 26.20p 28.10p 307090
22/12/2008 29.00p 29.28p 22.00p 28.20p 1804070
19/12/2008 32.98p 33.30p 29.25p 29.25p 1550600
18/12/2008 33.93p 34.20p 32.90p 33.93p 1288780
17/12/2008 30.50p 35.45p 30.45p 35.45p 838450
16/12/2008 28.65p 30.50p 28.65p 29.60p 783410
15/12/2008 30.00p 30.50p 29.80p 29.90p 141570
12/12/2008 30.50p 32.30p 29.53p 30.00p 176040
11/12/2008 30.00p 32.90p 30.00p 32.90p 324640
10/12/2008 29.00p 31.50p 29.00p 30.30p 202050
09/12/2008 30.50p 30.50p 27.72p 27.72p 296730
08/12/2008 25.80p 30.00p 25.80p 30.00p 80610
05/12/2008 24.00p 24.00p 22.05p 22.05p 298900
04/12/2008 26.85p 26.85p 21.57p 24.00p 164780
03/12/2008 27.38p 29.18p 25.00p 27.18p 218960
02/12/2008 29.00p 31.50p 27.38p 28.72p 222850
01/12/2008 31.15p 31.30p 29.28p 29.28p 99840
28/11/2008 31.15p 32.90p 31.15p 32.90p 71090
27/11/2008 33.00p 33.00p 31.15p 31.15p 135930
26/11/2008 31.20p 33.85p 31.20p 31.20p 676210
25/11/2008 31.55p 32.90p 26.40p 31.20p 520290
24/11/2008 31.75p 33.75p 31.75p 33.00p 131130
21/11/2008 33.70p 34.75p 31.13p 31.13p 127530
20/11/2008 32.10p 34.75p 32.10p 34.75p 145150
19/11/2008 32.40p 33.30p 32.40p 33.20p 47020
18/11/2008 35.75p 36.50p 32.28p 34.00p 1563450
17/11/2008 36.25p 39.00p 34.00p 36.45p 184580
14/11/2008 37.63p 37.90p 36.40p 36.50p 263030
13/11/2008 36.60p 37.00p 36.40p 36.50p 244210
12/11/2008 37.25p 37.50p 36.70p 37.00p 588870
11/11/2008 35.75p 37.00p 34.25p 36.90p 98250
10/11/2008 38.15p 39.65p 36.25p 37.00p 349540
07/11/2008 36.03p 36.75p 34.83p 36.75p 124210
06/11/2008 34.73p 37.00p 34.73p 36.70p 150640
05/11/2008 36.00p 38.70p 35.60p 35.70p 557270
04/11/2008 37.20p 37.82p 35.70p 35.70p 680400
03/11/2008 39.00p 39.85p 37.03p 37.03p 454840
31/10/2008 42.45p 42.50p 37.77p 37.77p 127800
30/10/2008 45.00p 45.00p 40.88p 42.90p 331810
29/10/2008 42.65p 44.95p 40.80p 44.95p 122620
28/10/2008 43.80p 47.00p 38.70p 40.95p 266690
27/10/2008 40.00p 43.65p 34.30p 43.65p 148850
24/10/2008 48.40p 48.40p 44.40p 44.40p 162640
23/10/2008 55.00p 55.00p 51.00p 53.50p 595190
22/10/2008 49.63p 55.35p 49.63p 55.35p 330800
21/10/2008 55.15p 56.00p 49.50p 54.50p 217890
20/10/2008 57.40p 57.50p 49.30p 53.55p 198360
17/10/2008 57.50p 58.30p 50.50p 56.60p 291950
16/10/2008 54.00p 56.00p 53.50p 56.00p 513630
15/10/2008 58.00p 58.00p 51.90p 51.90p 151700
14/10/2008 65.50p 70.00p 56.00p 56.00p 236420
13/10/2008 60.10p 64.00p 60.10p 64.00p 87410
10/10/2008 60.50p 60.50p 52.50p 54.20p 487240
09/10/2008 66.00p 66.50p 66.00p 66.50p 23750
08/10/2008 63.50p 68.45p 63.50p 67.50p 237400
07/10/2008 65.40p 67.50p 61.90p 67.50p 507260
06/10/2008 63.00p 63.75p 60.45p 63.00p 334940
03/10/2008 63.50p 66.00p 61.80p 66.00p 123110
02/10/2008 63.00p 70.00p 63.00p 65.00p 591110
01/10/2008 68.25p 69.00p 60.50p 60.50p 1799970
30/09/2008 68.25p 68.25p 67.50p 67.50p 74160
29/09/2008 71.75p 73.50p 71.00p 71.00p 17810
26/09/2008 72.75p 74.50p 72.75p 73.50p 450
25/09/2008 77.25p 77.25p 74.50p 74.50p 8330
24/09/2008 78.00p 78.00p 73.75p 77.25p 44340
23/09/2008 78.15p 78.50p 78.00p 78.50p 195270
22/09/2008 78.25p 81.00p 77.75p 77.75p 481760
19/09/2008 78.20p 78.20p 78.20p 78.20p 45220
18/09/2008 76.25p 79.00p 76.25p 78.00p 162950
17/09/2008 76.50p 76.50p 76.50p 76.50p 1650
16/09/2008 80.00p 82.00p 73.50p 77.25p 111280
15/09/2008 79.50p 82.00p 79.50p 82.00p 39010
12/09/2008 80.50p 80.50p 80.10p 80.10p 10000
11/09/2008 81.00p 81.00p 81.00p 81.00p 9260
10/09/2008 77.20p 78.95p 74.90p 74.90p 509720
09/09/2008 79.00p 79.00p 78.95p 78.95p 6700
08/09/2008 79.00p 79.50p 79.00p 79.00p 20000
05/09/2008 77.20p 77.20p 75.70p 75.70p 126670
04/09/2008 76.75p 77.50p 76.50p 77.50p 49220
03/09/2008 75.25p 75.65p 73.30p 75.65p 14050
02/09/2008 73.30p 73.30p 73.30p 73.30p 71370
01/09/2008 74.00p 74.00p 72.25p 72.25p 10070
29/08/2008 74.25p 74.30p 73.30p 73.95p 41120
28/08/2008 74.25p 74.25p 74.25p 74.25p 1200
27/08/2008 73.30p 73.30p 73.30p 73.30p 33860
26/08/2008 73.25p 73.25p 73.25p 73.25p 5560
22/08/2008 74.25p 77.50p 74.25p 76.00p 48320
21/08/2008 78.00p 78.00p 75.50p 76.00p 93990
20/08/2008 79.00p 81.00p 78.50p 78.50p 23420
19/08/2008 79.00p 81.00p 78.25p 81.00p 660610
18/08/2008 81.20p 81.20p 80.35p 80.35p 300210
15/08/2008 81.50p 81.50p 80.35p 80.35p 39000
14/08/2008 80.35p 80.35p 80.35p 80.35p 0
13/08/2008 81.50p 81.50p 80.35p 80.35p 19050
12/08/2008 78.60p 81.50p 78.60p 81.50p 55800
11/08/2008 77.20p 78.60p 77.20p 78.60p 37660
08/08/2008 77.20p 78.35p 77.20p 78.35p 0
07/08/2008 77.90p 79.05p 77.10p 77.20p 101840
06/08/2008 79.75p 79.75p 79.05p 79.05p 0
05/08/2008 79.50p 81.00p 78.25p 79.75p 156220
04/08/2008 81.00p 81.00p 79.75p 79.75p 310
01/08/2008 79.00p 80.40p 79.00p 80.40p 38400
31/07/2008 80.00p 81.75p 80.00p 81.75p 69810
30/07/2008 77.00p 78.90p 77.00p 78.90p 81710
29/07/2008 79.25p 79.25p 76.00p 77.00p 18400
28/07/2008 78.00p 78.90p 77.75p 78.90p 43730
25/07/2008 80.95p 80.95p 78.00p 78.00p 359520
24/07/2008 80.00p 80.00p 78.90p 78.90p 2900
23/07/2008 80.40p 81.15p 80.40p 81.15p 16330
22/07/2008 78.00p 80.40p 78.00p 80.40p 5670
21/07/2008 78.00p 79.20p 78.00p 79.20p 23250
18/07/2008 75.50p 80.40p 75.50p 78.25p 79660
17/07/2008 72.90p 75.75p 72.90p 74.50p 62180
16/07/2008 70.00p 71.45p 70.00p 71.45p 254760
15/07/2008 70.00p 72.70p 70.00p 71.45p 22120
14/07/2008 73.90p 73.90p 71.00p 72.70p 230
11/07/2008 71.45p 71.45p 71.00p 71.00p 11460
10/07/2008 74.75p 74.75p 73.25p 73.25p 0
09/07/2008 74.95p 74.95p 74.75p 74.75p 98300
08/07/2008 77.20p 77.20p 74.95p 74.95p 0
07/07/2008 77.20p 77.20p 77.20p 77.20p 6930
04/07/2008 73.80p 77.10p 73.80p 77.10p 10050
03/07/2008 75.00p 75.40p 75.00p 75.40p 18880
02/07/2008 76.90p 76.90p 75.00p 75.00p 13380
01/07/2008 75.00p 77.00p 74.50p 76.00p 110560
30/06/2008 76.50p 78.25p 74.60p 75.00p 197910
27/06/2008 78.85p 78.85p 78.25p 78.25p 0
26/06/2008 82.20p 82.20p 78.85p 78.85p 105020
25/06/2008 81.80p 81.80p 81.05p 81.05p 7890
24/06/2008 80.70p 82.85p 79.50p 81.80p 115620
23/06/2008 81.50p 82.85p 81.50p 82.85p 37060
20/06/2008 84.30p 84.30p 82.50p 82.50p 277040
19/06/2008 82.50p 82.50p 82.50p 82.50p 27430
18/06/2008 82.50p 83.40p 82.50p 83.40p 43870
17/06/2008 83.05p 83.25p 82.10p 83.25p 119020
16/06/2008 82.30p 84.25p 82.30p 84.25p 54790
13/06/2008 83.00p 84.50p 83.00p 83.75p 130450
12/06/2008 82.50p 83.75p 82.50p 83.75p 0
11/06/2008 82.00p 84.20p 82.00p 82.50p 62960
10/06/2008 84.20p 84.20p 84.20p 84.20p 20160
09/06/2008 83.00p 83.00p 82.85p 82.85p 9000
06/06/2008 83.00p 83.00p 83.00p 83.00p 610
05/06/2008 83.50p 84.25p 83.50p 84.25p 15000
04/06/2008 82.00p 83.75p 82.00p 83.75p 172000
03/06/2008 82.50p 83.25p 82.50p 82.65p 16490
02/06/2008 82.00p 82.50p 82.00p 82.50p 14000
30/05/2008 82.50p 82.75p 82.50p 82.75p 0
29/05/2008 82.50p 84.00p 82.50p 82.50p 163310
28/05/2008 84.00p 84.00p 84.00p 84.00p 547560
27/05/2008 82.00p 83.50p 81.00p 81.00p 332650
23/05/2008 81.50p 82.00p 81.50p 81.50p 14470
22/05/2008 83.50p 83.50p 82.35p 82.35p 5960
21/05/2008 82.30p 83.50p 81.50p 83.50p 2322710
20/05/2008 83.00p 83.00p 82.00p 83.00p 173480
19/05/2008 83.00p 83.50p 82.25p 82.25p 93550
16/05/2008 82.00p 83.00p 82.00p 82.00p 163450
15/05/2008 82.00p 82.00p 82.00p 82.00p 8600
14/05/2008 82.00p 82.25p 82.00p 82.00p 20040
13/05/2008 81.00p 82.25p 81.00p 82.25p 3710
12/05/2008 82.00p 82.25p 82.00p 82.25p 42100
09/05/2008 81.50p 83.00p 81.50p 81.50p 55830
08/05/2008 82.00p 83.00p 82.00p 83.00p 149090
07/05/2008 82.20p 82.75p 82.20p 82.75p 64110
06/05/2008 82.50p 82.50p 82.00p 82.50p 174560
02/05/2008 83.00p 84.00p 83.00p 84.00p 90260
01/05/2008 84.50p 84.50p 82.75p 82.75p 167470
30/04/2008 83.50p 84.20p 83.50p 83.50p 41180
29/04/2008 83.50p 84.00p 83.50p 83.50p 59360
28/04/2008 80.20p 83.50p 80.20p 82.50p 167440
25/04/2008 82.30p 82.30p 80.40p 82.30p 100380
24/04/2008 82.15p 82.15p 80.40p 80.40p 4450
23/04/2008 82.00p 83.50p 81.55p 82.15p 62500
22/04/2008 81.55p 81.55p 81.55p 81.55p 5400
21/04/2008 82.30p 82.30p 81.55p 81.55p 34800
18/04/2008 83.50p 83.50p 82.30p 82.30p 9800
17/04/2008 81.05p 83.50p 80.85p 83.50p 149750
16/04/2008 82.00p 82.70p 81.00p 82.00p 43930
15/04/2008 81.50p 82.70p 81.50p 82.70p 29300
14/04/2008 81.50p 81.50p 81.50p 81.50p 26840
11/04/2008 84.00p 84.50p 83.00p 84.50p 1660
10/04/2008 84.25p 84.25p 83.00p 83.00p 9250
09/04/2008 84.00p 84.50p 84.00p 84.25p 52900

*Close Price adjusted for both dividends and splits