Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/09/2006 83.50p 83.50p 82.15p 82.15p 11860
06/09/2006 81.05p 82.05p 81.05p 82.05p 157290
05/09/2006 82.50p 82.55p 82.50p 82.55p 1376480
04/09/2006 82.25p 82.25p 81.80p 81.80p 1524250
01/09/2006 82.40p 82.65p 82.40p 82.65p 278790
31/08/2006 82.40p 82.40p 81.70p 82.40p 0
30/08/2006 81.70p 82.40p 81.70p 82.40p 4212340
29/08/2006 81.50p 83.00p 81.20p 83.00p 73130
25/08/2006 81.00p 81.45p 81.00p 81.45p 1223070
24/08/2006 80.15p 80.15p 80.15p 80.15p 58000
23/08/2006 80.30p 81.00p 80.30p 80.80p 545310
22/08/2006 80.50p 81.00p 80.30p 80.30p 53250
21/08/2006 80.15p 80.20p 79.90p 80.20p 0
18/08/2006 79.90p 80.15p 79.90p 80.15p 11000
17/08/2006 80.00p 80.00p 79.50p 79.90p 5643990
16/08/2006 79.40p 80.30p 79.40p 79.75p 156530
15/08/2006 79.00p 81.00p 79.00p 81.00p 1706720
14/08/2006 78.75p 78.80p 78.75p 78.80p 12510
11/08/2006 78.90p 79.00p 78.75p 78.75p 140080
10/08/2006 78.55p 79.20p 78.25p 78.25p 3000
09/08/2006 77.70p 79.20p 77.70p 78.55p 38080
08/08/2006 79.30p 79.30p 77.90p 77.90p 77740
07/08/2006 79.25p 79.30p 79.25p 79.30p 11570
04/08/2006 78.95p 79.00p 78.95p 79.00p 82860
03/08/2006 78.85p 78.85p 78.55p 78.55p 19500
02/08/2006 78.25p 78.55p 78.10p 78.55p 756170
01/08/2006 78.85p 78.85p 78.85p 78.85p 6240
31/07/2006 79.25p 79.25p 78.80p 78.85p 20500
28/07/2006 78.80p 79.25p 78.80p 79.25p 6000
27/07/2006 79.45p 79.45p 78.80p 78.80p 8300
26/07/2006 79.00p 79.00p 78.80p 78.80p 148260
25/07/2006 79.05p 79.80p 78.50p 79.00p 51890
24/07/2006 78.25p 79.05p 78.25p 79.05p 20250
21/07/2006 79.00p 81.70p 79.00p 79.75p 550100
20/07/2006 78.70p 78.75p 78.40p 78.60p 207090
19/07/2006 78.70p 78.70p 78.35p 78.35p 6700
18/07/2006 78.30p 78.30p 78.10p 78.10p 272580
17/07/2006 78.30p 78.30p 77.95p 77.95p 6470
14/07/2006 77.85p 78.00p 77.85p 78.00p 32500
13/07/2006 77.15p 78.00p 77.15p 77.85p 1336800
12/07/2006 77.50p 77.50p 77.15p 77.15p 2009130
11/07/2006 74.55p 77.50p 74.50p 77.50p 69900
10/07/2006 75.45p 75.80p 74.05p 75.80p 0
07/07/2006 74.05p 75.45p 74.05p 75.45p 39140
06/07/2006 75.00p 75.00p 74.05p 74.05p 581170
05/07/2006 75.00p 75.00p 75.00p 75.00p 50000
04/07/2006 73.00p 73.00p 72.65p 73.00p 850780
03/07/2006 72.65p 73.00p 72.20p 73.00p 10000
30/06/2006 72.50p 72.65p 72.20p 72.65p 8213610
29/06/2006 71.80p 72.00p 71.80p 72.00p 1774530
28/06/2006 72.45p 72.45p 71.40p 71.40p 24650
27/06/2006 72.25p 72.50p 71.85p 71.85p 37960
26/06/2006 74.45p 74.45p 72.25p 72.25p 133570
23/06/2006 73.80p 74.00p 73.25p 73.25p 36000
22/06/2006 73.10p 73.75p 73.05p 73.75p 2543000
21/06/2006 76.10p 76.25p 73.80p 74.55p 115100
20/06/2006 76.50p 76.50p 76.10p 76.20p 12080
19/06/2006 76.60p 76.60p 76.05p 76.50p 607100
16/06/2006 76.05p 77.05p 76.05p 76.05p 1140
15/06/2006 77.05p 77.05p 76.05p 76.05p 2135000
14/06/2006 76.25p 76.65p 75.80p 75.80p 34350
13/06/2006 76.65p 76.65p 76.25p 76.25p 157060
12/06/2006 77.75p 77.75p 76.65p 76.65p 107640
09/06/2006 77.75p 77.75p 76.65p 76.65p 13100
08/06/2006 77.45p 77.45p 76.60p 76.60p 56000
07/06/2006 76.80p 77.45p 76.80p 77.45p 48780
06/06/2006 76.00p 76.80p 76.00p 76.80p 89600
05/06/2006 76.95p 76.95p 76.00p 76.00p 30790
02/06/2006 76.50p 76.80p 76.50p 76.80p 75000
01/06/2006 76.50p 76.95p 75.75p 75.75p 18680
31/05/2006 75.95p 76.95p 75.00p 76.50p 140000
30/05/2006 75.95p 76.40p 75.00p 75.70p 77740
26/05/2006 74.45p 74.80p 74.45p 74.80p 168150
25/05/2006 72.00p 73.45p 72.00p 73.45p 171090
24/05/2006 73.30p 74.35p 73.00p 74.35p 197440
23/05/2006 73.90p 76.30p 73.90p 74.90p 302420
22/05/2006 76.30p 78.50p 73.90p 73.90p 49090
19/05/2006 77.85p 79.50p 77.50p 78.50p 624370
18/05/2006 78.05p 79.50p 78.05p 79.50p 695920
17/05/2006 78.55p 79.90p 78.50p 79.90p 109830
16/05/2006 80.05p 82.00p 80.05p 81.75p 76630
15/05/2006 81.25p 81.25p 79.00p 79.00p 47650
12/05/2006 84.35p 84.40p 82.95p 82.95p 82710
11/05/2006 84.40p 84.40p 83.15p 83.15p 56180
10/05/2006 83.55p 84.45p 83.25p 83.25p 19480
09/05/2006 83.85p 84.00p 83.80p 84.00p 60360
08/05/2006 84.55p 85.45p 84.55p 85.00p 74830
05/05/2006 86.55p 86.55p 84.50p 84.50p 141510
04/05/2006 86.40p 86.45p 86.40p 86.45p 136640
03/05/2006 86.20p 86.40p 86.20p 86.40p 265310
02/05/2006 85.50p 86.20p 85.50p 86.20p 15700
28/04/2006 85.50p 88.00p 85.50p 85.50p 194970
27/04/2006 85.80p 88.00p 85.80p 86.00p 267260
26/04/2006 86.55p 86.55p 86.20p 86.20p 837650
25/04/2006 87.95p 88.00p 86.90p 86.90p 83940
24/04/2006 87.00p 87.15p 87.00p 87.15p 75440
21/04/2006 87.05p 87.95p 87.00p 87.00p 49380
20/04/2006 88.00p 88.15p 87.05p 87.05p 1076920
19/04/2006 86.40p 88.00p 86.40p 87.55p 4173150
18/04/2006 86.25p 87.20p 86.25p 87.20p 19990
13/04/2006 86.25p 87.20p 86.25p 87.20p 436890
12/04/2006 86.45p 87.60p 86.45p 87.00p 941410
11/04/2006 86.35p 87.25p 86.35p 87.25p 251210
10/04/2006 85.00p 86.25p 85.00p 86.25p 177990
07/04/2006 85.00p 85.00p 84.00p 84.65p 217000
06/04/2006 83.35p 85.20p 83.35p 84.60p 147500
05/04/2006 81.80p 83.35p 81.80p 82.95p 212700
04/04/2006 82.00p 82.00p 82.00p 82.00p 80500
03/04/2006 79.50p 80.30p 79.50p 80.30p 569730
31/03/2006 79.40p 79.50p 79.00p 79.50p 96870
30/03/2006 78.95p 78.95p 77.60p 78.30p 108600
29/03/2006 79.15p 80.95p 79.15p 79.75p 100360
28/03/2006 78.95p 78.95p 78.50p 78.90p 41190
27/03/2006 80.80p 80.80p 80.00p 80.00p 124820
24/03/2006 79.05p 80.80p 79.00p 80.80p 399710
23/03/2006 80.45p 81.00p 79.00p 79.90p 337040
22/03/2006 80.05p 80.05p 77.15p 79.80p 1354430
21/03/2006 84.60p 85.00p 80.70p 81.35p 200280
20/03/2006 85.00p 85.05p 84.80p 85.05p 67300
17/03/2006 85.25p 85.83p 85.22p 85.83p 42140
16/03/2006 86.30p 86.30p 85.45p 85.73p 195610
15/03/2006 86.80p 86.80p 86.35p 86.35p 90490
14/03/2006 86.50p 86.80p 86.27p 86.27p 47250
13/03/2006 85.50p 86.70p 85.50p 86.35p 117160
10/03/2006 86.23p 86.23p 85.40p 85.53p 499640
09/03/2006 87.60p 87.60p 86.20p 86.63p 399840
08/03/2006 88.50p 88.50p 87.35p 87.48p 456370
07/03/2006 90.00p 90.00p 89.22p 89.22p 494460
06/03/2006 90.02p 90.02p 89.78p 89.78p 116760
03/03/2006 90.20p 90.28p 89.50p 89.65p 174090
02/03/2006 90.40p 90.50p 89.80p 90.15p 139470
01/03/2006 90.30p 90.50p 90.28p 90.28p 497900
28/02/2006 89.00p 89.38p 89.00p 89.25p 45540
27/02/2006 87.97p 88.50p 87.50p 88.30p 184000
24/02/2006 86.00p 87.50p 86.00p 87.50p 77000
23/02/2006 86.48p 86.48p 85.70p 85.70p 60820
22/02/2006 86.10p 86.40p 85.95p 85.95p 35250
21/02/2006 85.80p 86.08p 84.90p 85.65p 125610
20/02/2006 85.40p 85.50p 84.90p 84.90p 63710
17/02/2006 84.98p 84.98p 84.75p 84.75p 262970
16/02/2006 84.70p 84.70p 84.50p 84.50p 329480
15/02/2006 83.85p 84.50p 83.85p 84.10p 8270
14/02/2006 83.90p 84.50p 83.85p 83.85p 69660
13/02/2006 85.00p 85.00p 84.20p 84.20p 96100
10/02/2006 84.05p 84.50p 84.05p 84.30p 13110
09/02/2006 84.50p 84.50p 84.05p 84.05p 142070
08/02/2006 83.40p 84.50p 83.10p 84.30p 1227090
07/02/2006 82.80p 83.30p 82.80p 83.10p 165570
06/02/2006 82.40p 82.80p 81.30p 82.35p 323590
03/02/2006 82.80p 82.80p 81.48p 81.48p 24050
02/02/2006 81.90p 82.80p 80.80p 81.90p 644280
01/02/2006 81.00p 81.60p 81.00p 81.60p 81930
31/01/2006 82.00p 82.00p 81.00p 81.05p 443040
30/01/2006 81.00p 81.50p 80.50p 80.80p 551160
27/01/2006 79.50p 81.00p 79.50p 80.18p 27850
26/01/2006 76.95p 79.80p 75.70p 79.80p 988770
25/01/2006 77.20p 77.20p 76.37p 76.55p 554020
24/01/2006 76.00p 77.20p 76.00p 76.37p 18520
23/01/2006 76.60p 76.60p 76.00p 76.37p 2781090
20/01/2006 76.10p 76.15p 76.10p 76.15p 109500
19/01/2006 76.10p 76.45p 76.10p 76.15p 413480
18/01/2006 77.40p 77.40p 76.20p 76.45p 270140
17/01/2006 76.75p 76.80p 76.10p 76.20p 336950
16/01/2006 76.50p 76.50p 76.20p 76.20p 47000
13/01/2006 76.50p 76.65p 76.00p 76.65p 137980
12/01/2006 76.00p 76.00p 75.60p 76.00p 705350
11/01/2006 76.00p 76.50p 75.60p 76.00p 1084360
10/01/2006 76.20p 76.90p 76.00p 76.05p 1218250
09/01/2006 76.05p 76.50p 76.15p 76.15p 60800
06/01/2006 76.80p 76.80p 75.80p 76.05p 100500
05/01/2006 76.10p 76.60p 76.10p 76.60p 362280
04/01/2006 76.08p 76.55p 75.95p 75.95p 2778700
03/01/2006 75.65p 76.00p 75.65p 76.00p 183430
30/12/2005 75.65p 75.65p 75.65p 75.65p 0
29/12/2005 75.55p 75.65p 75.55p 75.65p 9480
28/12/2005 75.55p 75.80p 75.55p 75.55p 75310
23/12/2005 75.70p 75.70p 75.30p 75.30p 50000
22/12/2005 75.70p 75.80p 75.55p 75.55p 2449350
21/12/2005 75.70p 75.80p 75.70p 75.75p 177980
20/12/2005 75.45p 75.88p 75.45p 75.80p 176160
19/12/2005 75.80p 75.80p 75.60p 75.80p 71110
16/12/2005 75.60p 75.80p 75.25p 75.60p 8387120
15/12/2005 75.00p 75.70p 75.00p 75.70p 3085280
14/12/2005 75.30p 75.60p 74.70p 75.28p 2392430
13/12/2005 74.70p 74.70p 74.70p 74.70p 127830
12/12/2005 74.70p 75.50p 74.50p 74.70p 0
09/12/2005 74.60p 74.60p 74.60p 74.60p 1912960
08/12/2005 74.35p 74.60p 74.30p 74.60p 62220
07/12/2005 74.25p 74.30p 74.20p 74.30p 0
06/12/2005 74.20p 74.20p 74.10p 74.20p 2017130
05/12/2005 74.10p 74.10p 74.10p 74.10p 500980
02/12/2005 73.85p 74.10p 73.85p 74.10p 68300
01/12/2005 73.85p 73.85p 73.80p 73.85p 7500
30/11/2005 73.80p 73.80p 73.80p 73.80p 33800
29/11/2005 73.80p 73.80p 73.65p 73.80p 68520
28/11/2005 73.65p 73.65p 73.65p 73.65p 209100
25/11/2005 73.65p 73.65p 73.65p 73.65p 240080
24/11/2005 73.40p 73.65p 73.25p 73.65p 3534000
23/11/2005 73.05p 73.25p 72.85p 73.25p 122820
22/11/2005 72.80p 72.85p 72.60p 72.85p 26150

*Close Price adjusted for both dividends and splits