Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/11/2005 72.60p 72.60p 72.60p 72.60p 69360
18/11/2005 72.50p 72.60p 72.30p 72.60p 6800
17/11/2005 72.30p 72.30p 72.30p 72.30p 6500
16/11/2005 72.30p 72.30p 72.30p 72.30p 38750
15/11/2005 72.50p 72.50p 72.30p 72.30p 47550
14/11/2005 72.30p 72.30p 72.30p 72.30p 10770
11/11/2005 70.50p 72.30p 70.25p 72.30p 1122670
10/11/2005 69.75p 70.35p 69.50p 70.35p 116870
09/11/2005 69.45p 69.50p 69.45p 69.50p 0
08/11/2005 69.15p 69.50p 69.00p 69.50p 62500
07/11/2005 68.75p 69.00p 68.50p 69.00p 45000
04/11/2005 68.33p 68.50p 68.25p 68.50p 0
03/11/2005 68.25p 68.25p 68.10p 68.25p 110780
02/11/2005 68.10p 68.10p 68.10p 68.10p 0
01/11/2005 67.80p 68.10p 67.75p 68.10p 84500
31/10/2005 67.50p 67.75p 67.15p 67.75p 514600
28/10/2005 67.15p 67.15p 67.15p 67.15p 121190
27/10/2005 67.15p 67.15p 67.15p 67.15p 3900
26/10/2005 67.15p 67.15p 67.05p 67.15p 100000
25/10/2005 67.05p 67.05p 67.05p 67.05p 86300
24/10/2005 67.05p 67.05p 67.05p 67.05p 7390
21/10/2005 67.05p 67.25p 67.00p 67.05p 30120
20/10/2005 67.20p 67.20p 67.20p 67.20p 30050
19/10/2005 67.20p 67.20p 67.20p 67.20p 16570
18/10/2005 67.20p 67.20p 67.15p 67.20p 22170
17/10/2005 67.15p 67.15p 67.15p 67.15p 0
14/10/2005 67.15p 67.15p 67.05p 67.15p 172910
13/10/2005 67.15p 67.25p 67.05p 67.15p 18300
12/10/2005 67.05p 67.05p 67.05p 67.05p 1500
11/10/2005 67.05p 67.05p 67.05p 67.05p 22270
10/10/2005 67.00p 67.05p 66.90p 67.05p 86600
07/10/2005 66.90p 66.90p 66.85p 66.90p 81580
06/10/2005 66.90p 67.30p 66.85p 66.85p 138900
05/10/2005 67.40p 67.50p 67.30p 67.30p 16200
04/10/2005 67.50p 67.75p 67.50p 67.50p 110520
03/10/2005 67.75p 67.80p 67.75p 67.75p 182020
30/09/2005 67.80p 67.90p 67.80p 67.80p 76410
29/09/2005 67.90p 68.05p 67.90p 67.90p 0
28/09/2005 67.95p 68.25p 67.70p 67.90p 951000
27/09/2005 67.80p 67.80p 67.80p 67.80p 40370
26/09/2005 67.80p 67.80p 67.20p 67.80p 73920
23/09/2005 67.70p 67.70p 67.70p 67.70p 0
22/09/2005 67.70p 67.70p 67.70p 67.70p 51200
21/09/2005 67.70p 67.70p 67.70p 67.70p 74960
20/09/2005 67.70p 67.70p 67.70p 67.70p 910
19/09/2005 67.70p 67.70p 67.70p 67.70p 0
16/09/2005 67.70p 67.70p 67.70p 67.70p 9040
15/09/2005 67.70p 67.70p 67.70p 67.70p 12930
14/09/2005 67.60p 67.70p 67.55p 67.70p 108240
13/09/2005 67.55p 67.55p 67.45p 67.55p 91050
12/09/2005 67.45p 67.45p 67.45p 67.45p 25090
09/09/2005 67.45p 67.45p 67.45p 67.45p 5860
08/09/2005 67.45p 67.45p 67.45p 67.45p 58230
07/09/2005 67.45p 67.45p 67.45p 67.45p 8800
06/09/2005 67.45p 67.45p 67.45p 67.45p 46640
05/09/2005 67.45p 67.45p 67.45p 67.45p 21200
02/09/2005 67.45p 67.45p 67.45p 67.45p 29700
01/09/2005 67.45p 67.45p 67.20p 67.45p 22990
31/08/2005 67.20p 67.20p 67.05p 67.20p 116850
30/08/2005 67.05p 67.05p 67.00p 67.05p 7270
29/08/2005 67.00p 67.00p 67.00p 67.00p 0
26/08/2005 67.00p 67.00p 67.00p 67.00p 59150
25/08/2005 67.00p 67.00p 67.00p 67.00p 45480
24/08/2005 67.00p 67.00p 66.75p 67.00p 2271380
23/08/2005 66.75p 66.75p 66.75p 66.75p 29780
22/08/2005 66.75p 66.75p 66.75p 66.75p 31770
19/08/2005 66.75p 66.75p 66.75p 66.75p 50000
18/08/2005 66.75p 66.75p 66.75p 66.75p 15000
17/08/2005 66.75p 66.75p 66.75p 66.75p 87170
16/08/2005 66.75p 66.75p 66.75p 66.75p 0
15/08/2005 66.75p 66.75p 66.75p 66.75p 35780
12/08/2005 66.75p 66.75p 66.75p 66.75p 52000
11/08/2005 67.00p 67.00p 66.75p 66.75p 386130
10/08/2005 66.65p 66.75p 66.60p 66.75p 0
09/08/2005 66.60p 66.60p 66.60p 66.60p 1320
08/08/2005 66.60p 66.60p 66.60p 66.60p 111430
05/08/2005 66.60p 66.60p 66.60p 66.60p 10080
04/08/2005 66.20p 66.50p 66.05p 66.50p 64280
03/08/2005 66.05p 66.05p 66.05p 66.05p 68740
02/08/2005 66.05p 66.05p 66.05p 66.05p 75560
01/08/2005 66.05p 66.05p 66.05p 66.05p 59500
29/07/2005 65.35p 66.05p 65.35p 66.05p 260170
28/07/2005 65.70p 65.75p 65.60p 65.75p 3403730
27/07/2005 65.60p 65.60p 65.60p 65.60p 326050
26/07/2005 65.60p 65.60p 65.60p 65.60p 65020
25/07/2005 65.52p 65.60p 65.50p 65.60p 5780
22/07/2005 65.50p 65.50p 65.50p 65.50p 1460000
21/07/2005 65.70p 65.75p 65.50p 65.50p 349310
20/07/2005 65.75p 65.75p 65.65p 65.75p 290750
19/07/2005 65.65p 65.65p 65.65p 65.65p 14000
18/07/2005 65.65p 65.65p 65.55p 65.65p 519500
15/07/2005 65.55p 65.55p 65.55p 65.55p 7420
14/07/2005 65.55p 65.55p 65.55p 65.55p 78330
13/07/2005 65.55p 65.55p 65.55p 65.55p 24050
12/07/2005 65.55p 65.55p 65.55p 65.55p 4890
11/07/2005 65.55p 65.55p 65.55p 65.55p 151900
08/07/2005 65.55p 65.55p 65.50p 65.55p 55370
07/07/2005 65.60p 65.65p 65.50p 65.50p 92360
06/07/2005 65.50p 65.65p 65.40p 65.65p 20000
05/07/2005 65.40p 65.40p 65.35p 65.40p 2281500
04/07/2005 65.35p 65.35p 65.35p 65.35p 0
01/07/2005 65.10p 65.35p 65.05p 65.35p 86880
30/06/2005 64.95p 65.20p 64.95p 65.05p 599200
29/06/2005 65.05p 65.05p 65.05p 65.05p 135090
28/06/2005 65.05p 65.05p 65.00p 65.05p 33000
27/06/2005 65.00p 65.00p 65.00p 65.00p 16320
24/06/2005 65.00p 65.05p 65.00p 65.00p 64100
23/06/2005 65.05p 65.05p 65.05p 65.05p 118130
22/06/2005 65.05p 65.05p 65.05p 65.05p 21780
21/06/2005 65.05p 65.05p 65.05p 65.05p 184860
20/06/2005 65.05p 65.05p 65.00p 65.05p 23000
17/06/2005 65.00p 65.10p 64.95p 65.00p 9850
16/06/2005 64.95p 64.95p 64.95p 64.95p 93550
15/06/2005 64.95p 64.95p 64.95p 64.95p 1631600
14/06/2005 64.65p 64.95p 64.25p 64.95p 577000
13/06/2005 64.25p 64.25p 64.25p 64.25p 261510
10/06/2005 64.25p 64.25p 64.25p 64.25p 14000
09/06/2005 64.25p 64.25p 64.25p 64.25p 1683900
08/06/2005 64.25p 64.25p 64.10p 64.25p 115130
07/06/2005 64.00p 64.10p 63.85p 64.10p 60940
06/06/2005 63.85p 63.85p 63.75p 63.85p 29380
03/06/2005 63.75p 63.75p 63.75p 63.75p 38000
02/06/2005 63.75p 63.75p 63.75p 63.75p 90710
01/06/2005 63.70p 63.75p 63.70p 63.75p 857500
31/05/2005 63.55p 63.70p 63.50p 63.70p 48020
27/05/2005 63.50p 63.50p 63.50p 63.50p 17920
26/05/2005 63.25p 63.50p 63.00p 63.50p 267000
25/05/2005 63.00p 63.00p 63.00p 63.00p 79670
24/05/2005 62.65p 63.00p 62.50p 63.00p 13020
23/05/2005 62.50p 62.50p 62.50p 62.50p 41450
20/05/2005 62.25p 62.50p 62.00p 62.50p 3240000
19/05/2005 61.75p 62.00p 61.50p 62.00p 1469120
18/05/2005 61.50p 61.50p 61.40p 61.50p 58070
17/05/2005 61.40p 61.40p 61.40p 61.40p 1500
16/05/2005 61.00p 61.25p 60.75p 61.25p 214700
13/05/2005 60.75p 60.75p 60.65p 60.75p 10000
12/05/2005 60.50p 60.65p 60.25p 60.65p 378000
11/05/2005 59.95p 60.25p 59.75p 60.25p 910040
10/05/2005 59.75p 59.75p 59.75p 59.75p 82640
09/05/2005 59.75p 59.75p 59.75p 59.75p 29410
06/05/2005 59.45p 59.75p 59.35p 59.75p 771490
05/05/2005 59.35p 59.35p 59.25p 59.35p 101210
04/05/2005 59.25p 59.25p 59.25p 59.25p 168890
03/05/2005 59.00p 59.25p 59.00p 59.25p 835000
29/04/2005 59.00p 59.00p 59.00p 59.00p 500000
28/04/2005 59.00p 59.00p 59.00p 59.00p 521750
27/04/2005 59.00p 59.00p 59.00p 59.00p 505750
26/04/2005 59.00p 59.00p 58.90p 59.00p 135550
25/04/2005 58.80p 58.90p 58.75p 58.90p 40240
22/04/2005 58.75p 58.75p 58.65p 58.75p 8430
21/04/2005 58.65p 58.65p 58.65p 58.65p 43340
20/04/2005 58.65p 58.65p 58.65p 58.65p 285370
19/04/2005 58.65p 58.65p 58.50p 58.65p 2630
18/04/2005 58.50p 58.50p 58.50p 58.50p 263560
15/04/2005 58.30p 58.30p 58.30p 58.30p 240780
14/04/2005 58.30p 58.30p 58.30p 58.30p 7000
13/04/2005 58.30p 58.30p 58.25p 58.30p 801920
12/04/2005 57.75p 58.25p 57.50p 58.25p 110400
11/04/2005 57.50p 57.50p 57.50p 57.50p 89680
08/04/2005 57.25p 57.25p 57.25p 57.25p 8940
07/04/2005 57.25p 57.25p 57.25p 57.25p 189780
06/04/2005 57.25p 57.25p 57.25p 57.25p 167000
05/04/2005 57.00p 57.25p 57.00p 57.25p 53770
04/04/2005 57.00p 57.00p 56.75p 57.00p 236000
01/04/2005 56.75p 56.75p 56.75p 56.75p 17660
31/03/2005 56.75p 56.75p 56.25p 56.75p 43450
30/03/2005 56.25p 56.25p 56.25p 56.25p 20750
29/03/2005 56.25p 56.25p 56.25p 56.25p 134130
24/03/2005 56.25p 56.25p 56.25p 56.25p 270880
23/03/2005 56.25p 56.25p 56.00p 56.25p 48300
22/03/2005 56.00p 56.00p 56.00p 56.00p 22170
21/03/2005 56.00p 56.00p 56.00p 56.00p 31610
18/03/2005 56.00p 56.00p 56.00p 56.00p 216060
17/03/2005 56.00p 56.00p 55.85p 56.00p 1930770
16/03/2005 55.85p 55.85p 55.85p 55.85p 1262700
15/03/2005 55.80p 55.85p 55.70p 55.85p 251460
14/03/2005 55.55p 55.70p 55.35p 55.70p 3902350
11/03/2005 55.10p 55.35p 54.85p 55.35p 754790
10/03/2005 54.85p 54.85p 54.85p 54.85p 19600
09/03/2005 54.60p 54.85p 54.35p 54.85p 1583950
08/03/2005 54.35p 54.35p 54.35p 54.35p 17150
07/03/2005 54.35p 54.35p 54.30p 54.35p 831210
04/03/2005 54.30p 54.30p 54.25p 54.30p 16950
03/03/2005 54.25p 54.50p 54.25p 54.25p 168540
02/03/2005 54.50p 55.05p 54.50p 54.50p 145940
01/03/2005 55.15p 55.30p 55.05p 55.05p 9611680
28/02/2005 55.30p 55.40p 55.30p 55.30p 57700
25/02/2005 55.35p 55.40p 55.35p 55.40p 232480
24/02/2005 55.35p 55.35p 55.30p 55.35p 100000
23/02/2005 55.30p 55.30p 55.30p 55.30p 202840
22/02/2005 55.30p 55.45p 55.30p 55.30p 48200
21/02/2005 55.30p 55.45p 55.30p 55.30p 36970
18/02/2005 55.45p 55.45p 55.15p 55.45p 99920
17/02/2005 55.15p 55.25p 55.15p 55.15p 9950
16/02/2005 55.25p 55.25p 55.20p 55.25p 36250
15/02/2005 55.20p 55.20p 55.20p 55.20p 1450
14/02/2005 55.20p 55.20p 55.20p 55.20p 269230
11/02/2005 54.95p 55.10p 54.80p 55.10p 192500
10/02/2005 54.80p 54.80p 54.65p 54.80p 37250
09/02/2005 54.20p 54.65p 54.10p 54.65p 1240080

*Close Price adjusted for both dividends and splits