Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/04/2008 81.70p 84.80p 81.70p 84.50p 140760
07/04/2008 84.80p 84.80p 84.35p 84.35p 21470
04/04/2008 84.80p 85.10p 84.80p 84.80p 57030
03/04/2008 83.00p 85.10p 83.00p 85.10p 48130
02/04/2008 84.75p 85.00p 82.00p 85.00p 42160
01/04/2008 84.75p 84.75p 84.75p 84.75p 32180
31/03/2008 83.00p 84.75p 83.00p 84.75p 82070
28/03/2008 85.00p 85.00p 85.00p 85.00p 8880
27/03/2008 84.50p 85.00p 83.25p 85.00p 54650
26/03/2008 86.60p 86.60p 85.00p 85.00p 15010
25/03/2008 87.00p 87.00p 84.30p 86.60p 23510
20/03/2008 87.00p 88.75p 81.50p 84.85p 484010
19/03/2008 86.10p 88.75p 86.00p 88.75p 155450
18/03/2008 85.50p 88.00p 85.50p 85.50p 70070
17/03/2008 86.50p 89.00p 85.50p 85.75p 199840
14/03/2008 88.00p 90.25p 88.00p 89.00p 58990
13/03/2008 88.25p 90.25p 88.00p 90.25p 56100
12/03/2008 89.00p 91.70p 88.00p 91.70p 77940
11/03/2008 88.00p 90.00p 88.00p 89.00p 88430
10/03/2008 89.25p 92.00p 88.00p 89.00p 145060
07/03/2008 89.75p 92.00p 89.75p 91.10p 66360
06/03/2008 89.80p 92.35p 89.50p 92.00p 49470
05/03/2008 90.50p 92.35p 89.80p 92.35p 155440
04/03/2008 92.40p 92.40p 90.50p 90.50p 79260
03/03/2008 91.95p 91.95p 89.20p 91.35p 40050
29/02/2008 90.80p 92.00p 89.20p 89.20p 169280
28/02/2008 92.00p 92.00p 91.00p 92.00p 52370
27/02/2008 91.00p 92.25p 91.00p 92.25p 77830
26/02/2008 92.15p 92.15p 91.50p 91.50p 25650
25/02/2008 90.00p 92.15p 89.50p 92.15p 74780
22/02/2008 89.50p 91.20p 89.50p 89.50p 91510
21/02/2008 88.50p 91.20p 86.75p 91.20p 147200
20/02/2008 86.50p 86.80p 85.55p 86.75p 472950
19/02/2008 85.50p 85.55p 85.50p 85.55p 18040
18/02/2008 86.50p 86.50p 84.50p 84.50p 13690
15/02/2008 86.50p 86.50p 86.50p 86.50p 9500
14/02/2008 87.50p 87.50p 87.50p 87.50p 18090
13/02/2008 86.00p 86.00p 85.00p 85.00p 29550
12/02/2008 84.25p 85.80p 83.20p 85.80p 36600
11/02/2008 83.00p 84.20p 83.00p 84.20p 131660
08/02/2008 83.05p 83.80p 83.05p 83.05p 44610
07/02/2008 86.25p 86.25p 83.80p 83.80p 0
06/02/2008 83.05p 86.25p 83.00p 86.25p 34070
05/02/2008 86.00p 87.00p 84.50p 84.50p 38050
04/02/2008 89.00p 89.00p 87.55p 87.55p 5040
01/02/2008 87.00p 87.00p 87.00p 87.00p 8030
31/01/2008 86.00p 87.00p 86.00p 87.00p 35000
30/01/2008 86.50p 87.10p 86.00p 87.10p 107450
29/01/2008 87.75p 89.00p 87.00p 87.50p 340430
28/01/2008 87.30p 90.25p 86.80p 88.00p 96900
25/01/2008 89.50p 89.50p 86.80p 86.80p 251040
24/01/2008 87.50p 89.10p 87.50p 89.10p 125000
23/01/2008 85.50p 88.00p 85.50p 87.50p 54290
22/01/2008 84.60p 87.80p 84.60p 85.30p 95230
21/01/2008 84.25p 86.25p 81.35p 86.25p 129200
18/01/2008 86.00p 89.25p 86.00p 86.00p 4140
17/01/2008 86.50p 89.25p 86.00p 89.25p 117770
16/01/2008 85.60p 85.60p 85.60p 85.60p 940
15/01/2008 89.10p 89.10p 86.60p 86.60p 28370
14/01/2008 86.00p 89.00p 86.00p 87.15p 56390
11/01/2008 86.00p 87.70p 86.00p 87.70p 135450
10/01/2008 86.00p 87.75p 86.00p 86.00p 6560
09/01/2008 86.95p 87.75p 86.95p 87.75p 97010
08/01/2008 86.95p 87.05p 86.95p 87.05p 26130
07/01/2008 87.10p 87.10p 86.50p 86.95p 196100
04/01/2008 85.50p 88.50p 85.50p 87.00p 424000
03/01/2008 82.40p 88.10p 82.40p 88.10p 338820
02/01/2008 85.50p 85.50p 82.75p 82.75p 6360
31/12/2007 82.50p 83.95p 82.50p 83.95p 0
28/12/2007 82.50p 83.95p 82.50p 82.50p 8880
27/12/2007 85.25p 85.25p 83.95p 83.95p 16780
24/12/2007 82.60p 83.00p 82.40p 83.00p 50920
21/12/2007 84.00p 84.30p 81.60p 84.30p 297810
20/12/2007 83.60p 83.60p 82.25p 82.25p 89600
19/12/2007 83.00p 83.60p 81.25p 83.60p 249250
18/12/2007 82.75p 83.25p 82.75p 83.25p 0
17/12/2007 83.05p 85.00p 82.65p 82.75p 101580
14/12/2007 85.00p 86.40p 85.00p 85.00p 32500
13/12/2007 84.75p 86.50p 84.00p 86.40p 243110
12/12/2007 89.15p 89.15p 86.20p 86.20p 263710
11/12/2007 90.30p 90.30p 88.00p 88.00p 19910
10/12/2007 88.00p 89.85p 88.00p 88.00p 47040
07/12/2007 89.10p 90.50p 89.10p 89.85p 34750
06/12/2007 90.45p 90.50p 88.05p 89.30p 464800
05/12/2007 90.45p 90.50p 90.45p 90.45p 21030
04/12/2007 90.00p 90.00p 87.90p 90.00p 221040
03/12/2007 90.00p 90.00p 88.10p 88.10p 253580
30/11/2007 89.10p 90.00p 89.10p 89.85p 160880
29/11/2007 88.70p 89.50p 88.70p 89.50p 222150
28/11/2007 88.50p 88.70p 88.50p 88.70p 68390
27/11/2007 88.50p 88.50p 88.50p 87.15p 910
26/11/2007 88.50p 88.50p 88.50p 88.50p 33050
23/11/2007 90.50p 90.50p 88.50p 88.50p 27780
22/11/2007 88.55p 88.55p 88.55p 89.85p 68060
21/11/2007 91.25p 91.90p 91.25p 90.20p 28580
20/11/2007 91.30p 92.20p 91.30p 91.90p 742000
19/11/2007 91.50p 91.50p 91.00p 91.00p 42670
16/11/2007 90.95p 90.95p 90.95p 90.45p 6000
15/11/2007 90.00p 90.95p 90.00p 90.95p 95650
14/11/2007 90.50p 90.50p 90.00p 90.85p 25000
13/11/2007 87.80p 87.85p 87.80p 87.85p 73440
12/11/2007 91.00p 91.00p 88.05p 88.05p 21540
09/11/2007 88.50p 88.50p 88.50p 88.50p 8530
08/11/2007 89.60p 89.60p 89.60p 90.15p 45200
07/11/2007 91.60p 91.60p 89.60p 89.60p 17920
06/11/2007 91.50p 91.50p 91.50p 91.50p 124040
05/11/2007 92.50p 92.50p 91.00p 91.00p 28380
02/11/2007 89.25p 91.00p 89.00p 91.90p 85940
01/11/2007 91.20p 91.20p 91.00p 91.00p 106840
31/10/2007 91.50p 91.50p 91.00p 91.45p 46360
30/10/2007 90.70p 92.00p 90.50p 92.00p 25970
29/10/2007 89.30p 90.70p 89.30p 90.60p 400640
26/10/2007 88.50p 88.50p 88.50p 89.30p 59100
25/10/2007 88.00p 88.00p 88.00p 88.50p 172000
24/10/2007 88.00p 88.00p 88.00p 88.05p 303730
23/10/2007 88.90p 89.40p 88.90p 89.40p 2770
22/10/2007 87.80p 88.17p 86.60p 88.35p 903960
19/10/2007 88.95p 89.45p 88.00p 88.25p 152620
18/10/2007 89.45p 89.45p 89.45p 89.45p 75460
17/10/2007 88.70p 88.70p 88.70p 87.75p 36950
16/10/2007 87.40p 88.70p 87.40p 88.70p 778200
15/10/2007 88.75p 88.75p 88.75p 87.25p 0
12/10/2007 88.75p 88.75p 88.75p 88.75p 51760
11/10/2007 88.00p 88.66p 87.40p 87.90p 245730
10/10/2007 86.95p 87.50p 86.95p 87.50p 194660
09/10/2007 87.00p 87.00p 87.00p 87.00p 322560
08/10/2007 84.30p 84.30p 83.55p 85.50p 57200
05/10/2007 83.50p 85.20p 83.50p 83.55p 169650
04/10/2007 85.80p 86.00p 85.50p 84.95p 286740
03/10/2007 86.60p 89.00p 86.55p 88.00p 119980
02/10/2007 87.85p 87.85p 87.85p 88.05p 0
01/10/2007 88.25p 88.65p 88.25p 87.85p 222560
28/09/2007 86.05p 86.60p 85.70p 85.65p 1510680
27/09/2007 86.75p 86.75p 86.75p 87.25p 200470
26/09/2007 88.10p 88.50p 86.75p 86.75p 248430
25/09/2007 88.10p 88.10p 87.05p 88.10p 148940
24/09/2007 85.70p 85.70p 85.70p 87.05p 16540
21/09/2007 88.40p 88.40p 85.70p 85.70p 255650
20/09/2007 88.40p 88.40p 88.40p 87.60p 16140
19/09/2007 87.00p 88.50p 86.96p 87.60p 154440
18/09/2007 85.00p 87.00p 85.00p 87.00p 307890
17/09/2007 84.05p 84.05p 84.05p 84.05p 18020
14/09/2007 83.55p 83.55p 83.55p 83.55p 3210
13/09/2007 85.50p 86.00p 84.30p 84.30p 80270
12/09/2007 85.95p 85.95p 85.40p 85.05p 43950
11/09/2007 85.35p 85.40p 85.35p 85.40p 544210
10/09/2007 83.00p 85.00p 83.00p 85.00p 90630
07/09/2007 85.00p 85.05p 82.95p 82.95p 1515850
06/09/2007 85.35p 85.35p 85.25p 85.15p 68630
05/09/2007 84.00p 84.05p 84.00p 84.45p 216850
04/09/2007 84.90p 84.90p 83.90p 84.20p 505940
03/09/2007 84.85p 85.00p 84.85p 85.00p 297170
31/08/2007 83.50p 83.50p 83.50p 84.00p 46120
30/08/2007 83.00p 83.00p 83.00p 83.50p 0
29/08/2007 83.85p 83.85p 83.85p 83.00p 149730
28/08/2007 83.85p 83.85p 83.25p 83.85p 31410
24/08/2007 83.00p 84.00p 82.95p 83.25p 381460
23/08/2007 82.00p 83.00p 81.90p 83.00p 266440
22/08/2007 80.00p 81.20p 78.75p 80.80p 178630
21/08/2007 82.00p 83.45p 78.75p 78.75p 724110
20/08/2007 83.45p 83.45p 83.45p 83.45p 25230
17/08/2007 82.50p 84.65p 82.25p 83.35p 74590
16/08/2007 86.25p 86.25p 86.25p 83.25p 54680
15/08/2007 87.45p 87.45p 87.45p 86.25p 980
14/08/2007 85.80p 88.00p 85.75p 88.00p 46310
13/08/2007 85.80p 85.80p 85.75p 87.05p 193430
10/08/2007 86.25p 88.00p 86.25p 88.00p 224770
09/08/2007 86.05p 86.05p 85.05p 86.40p 52160
08/08/2007 87.45p 87.50p 87.45p 87.15p 86000
07/08/2007 88.00p 88.00p 85.00p 88.00p 136050
06/08/2007 86.60p 86.95p 85.00p 85.00p 176290
03/08/2007 87.35p 87.35p 86.05p 86.70p 61820
02/08/2007 85.70p 86.80p 85.50p 86.80p 227200
01/08/2007 83.30p 85.50p 83.30p 85.50p 253430
31/07/2007 86.85p 87.20p 83.80p 87.20p 146930
30/07/2007 84.05p 87.00p 83.75p 87.00p 93200
27/07/2007 86.00p 86.00p 84.15p 85.05p 185600
26/07/2007 89.25p 89.25p 85.70p 87.10p 270520
25/07/2007 89.20p 90.70p 89.00p 88.75p 1944570
24/07/2007 89.50p 89.50p 89.50p 89.85p 16750
23/07/2007 88.85p 88.85p 88.85p 89.50p 72270
20/07/2007 89.55p 90.95p 89.50p 90.95p 173050
19/07/2007 90.20p 90.20p 89.55p 89.55p 2100
18/07/2007 90.30p 90.45p 89.70p 90.30p 215290
17/07/2007 90.95p 90.95p 90.95p 90.40p 59980
16/07/2007 90.00p 90.00p 90.00p 90.50p 25000
13/07/2007 90.05p 90.15p 90.00p 90.25p 121910
12/07/2007 90.00p 91.00p 90.00p 90.00p 73600
11/07/2007 90.90p 91.00p 90.90p 90.45p 134390
10/07/2007 90.45p 90.45p 90.40p 91.05p 92350
09/07/2007 92.05p 92.05p 90.35p 90.80p 255500
06/07/2007 91.20p 91.20p 91.20p 90.40p 181120
05/07/2007 91.00p 91.20p 91.00p 91.20p 145630
04/07/2007 90.95p 91.00p 90.95p 91.00p 296770
03/07/2007 91.85p 91.95p 91.85p 91.10p 156400
02/07/2007 90.55p 91.75p 90.55p 91.00p 329930
29/06/2007 91.65p 92.45p 91.65p 91.75p 2478510
28/06/2007 90.15p 92.20p 90.00p 92.20p 727870
27/06/2007 89.70p 91.45p 89.50p 91.45p 376450
26/06/2007 90.45p 90.50p 90.40p 90.20p 267090

*Close Price adjusted for both dividends and splits