Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/02/2005 54.10p 54.10p 54.05p 54.10p 0
07/02/2005 53.60p 54.05p 53.25p 54.05p 82750
04/02/2005 53.25p 53.25p 53.10p 53.25p 324400
03/02/2005 52.95p 53.10p 52.75p 53.10p 58300
02/02/2005 52.85p 52.85p 52.70p 52.75p 372000
01/02/2005 52.40p 52.70p 52.35p 52.70p 120000
31/01/2005 52.25p 52.35p 52.20p 52.35p 260000
28/01/2005 52.20p 52.20p 52.10p 52.20p 36060
27/01/2005 51.95p 52.10p 51.90p 52.10p 2901250
26/01/2005 51.90p 51.90p 51.90p 51.90p 161650
25/01/2005 51.95p 52.00p 51.90p 51.90p 128140
24/01/2005 52.00p 52.00p 52.00p 52.00p 204930
21/01/2005 52.00p 52.00p 52.00p 52.00p 38400
20/01/2005 52.00p 52.40p 52.00p 52.00p 29190
19/01/2005 52.35p 52.35p 52.30p 52.30p 5352060
18/01/2005 52.35p 52.35p 52.35p 52.35p 54000
17/01/2005 52.40p 52.40p 52.40p 52.40p 605350
14/01/2005 52.40p 52.40p 52.40p 52.40p 0
13/01/2005 52.50p 52.50p 52.35p 52.40p 87610
12/01/2005 52.35p 52.35p 52.35p 52.35p 0
11/01/2005 52.35p 52.35p 52.35p 52.35p 125500
10/01/2005 52.35p 52.60p 52.35p 52.35p 235310
07/01/2005 52.60p 52.60p 52.60p 52.60p 39000
06/01/2005 52.60p 52.60p 52.60p 52.60p 361140
05/01/2005 52.60p 52.60p 52.60p 52.60p 5980
04/01/2005 52.60p 52.60p 52.60p 52.60p 48460
31/12/2004 52.60p 52.60p 52.60p 52.60p 0
30/12/2004 52.60p 52.60p 52.60p 52.60p 1341200
29/12/2004 52.60p 52.60p 52.60p 52.60p 27640
24/12/2004 52.60p 52.60p 52.60p 52.60p 0
23/12/2004 52.60p 52.60p 52.50p 52.60p 140510
22/12/2004 52.45p 52.50p 52.45p 52.50p 43620
21/12/2004 52.45p 52.45p 52.45p 52.45p 8000
20/12/2004 52.45p 52.45p 52.35p 52.45p 0
17/12/2004 52.35p 52.50p 52.35p 52.35p 20550
16/12/2004 52.50p 52.50p 52.50p 52.50p 0
15/12/2004 52.50p 52.50p 52.50p 52.50p 10730
14/12/2004 52.50p 52.50p 52.50p 52.50p 56220
13/12/2004 52.50p 52.50p 52.50p 52.50p 3220
10/12/2004 52.50p 52.50p 52.50p 52.50p 1868100
09/12/2004 52.50p 52.50p 52.50p 52.50p 20000
08/12/2004 52.50p 52.70p 52.50p 52.50p 0
07/12/2004 52.65p 52.65p 52.65p 52.65p 27230
06/12/2004 52.65p 52.70p 52.65p 52.65p 19200
03/12/2004 52.70p 52.70p 52.70p 52.70p 13000
02/12/2004 52.65p 52.70p 52.65p 52.70p 4000
01/12/2004 52.65p 52.65p 52.65p 52.65p 0
30/11/2004 52.65p 52.65p 52.65p 52.65p 0
29/11/2004 52.65p 52.65p 52.65p 52.65p 16000
26/11/2004 52.65p 52.65p 52.60p 52.65p 0
25/11/2004 52.60p 52.60p 52.60p 52.60p 39170
24/11/2004 52.50p 52.60p 52.35p 52.60p 29610
23/11/2004 52.35p 52.35p 52.35p 52.35p 0
22/11/2004 52.35p 52.35p 52.35p 52.35p 7000
19/11/2004 52.35p 52.35p 52.35p 52.35p 0
18/11/2004 52.35p 52.35p 52.35p 52.35p 10000
17/11/2004 52.35p 52.35p 52.35p 52.35p 92400
16/11/2004 52.35p 52.35p 52.35p 52.35p 21060
15/11/2004 52.35p 52.35p 52.35p 52.35p 0
12/11/2004 52.35p 52.35p 52.35p 52.35p 4320
11/11/2004 52.35p 52.35p 52.35p 52.35p 18350
10/11/2004 52.90p 52.90p 52.35p 52.35p 10856660
09/11/2004 52.65p 52.65p 52.50p 52.65p 18550
08/11/2004 52.50p 52.50p 52.50p 52.50p 56680
05/11/2004 52.40p 52.50p 51.90p 52.50p 265340
04/11/2004 51.90p 51.90p 51.75p 51.90p 500000
03/11/2004 51.40p 51.75p 51.30p 51.75p 433390
02/11/2004 51.50p 51.50p 51.10p 51.30p 100500
01/11/2004 51.50p 51.50p 51.40p 51.40p 23760
29/10/2004 51.50p 51.50p 51.50p 51.50p 0
28/10/2004 51.50p 51.50p 51.50p 51.50p 45520
27/10/2004 51.50p 51.50p 51.50p 51.50p 447000
26/10/2004 51.50p 51.50p 51.50p 51.50p 6710
25/10/2004 51.50p 51.50p 51.50p 51.50p 65290
22/10/2004 51.50p 51.50p 51.50p 51.50p 4251230
21/10/2004 51.50p 51.50p 51.45p 51.50p 37470
20/10/2004 51.45p 51.55p 51.45p 51.45p 12200
19/10/2004 51.45p 51.55p 51.45p 51.55p 55000
18/10/2004 51.45p 51.45p 51.45p 51.45p 210050
15/10/2004 51.80p 51.90p 51.45p 51.45p 579140
14/10/2004 51.90p 51.90p 51.90p 51.90p 281410
13/10/2004 51.90p 51.90p 51.90p 51.90p 0
12/10/2004 51.90p 51.90p 51.90p 51.90p 4560
11/10/2004 51.90p 51.90p 51.90p 51.90p 0
08/10/2004 51.85p 51.90p 51.80p 51.90p 0
07/10/2004 51.80p 51.80p 51.80p 51.80p 1329160
06/10/2004 51.80p 51.80p 51.80p 51.80p 14120
05/10/2004 51.90p 51.90p 51.80p 51.80p 11830
04/10/2004 51.90p 51.90p 51.85p 51.90p 20
01/10/2004 51.85p 51.90p 51.85p 51.85p 1743860
30/09/2004 51.90p 51.90p 51.90p 51.90p 2100000
29/09/2004 52.15p 52.15p 51.90p 51.90p 50000
28/09/2004 52.15p 52.15p 52.15p 52.15p 19420
27/09/2004 52.15p 52.15p 52.15p 52.15p 59840
24/09/2004 52.15p 52.15p 52.15p 52.15p 394810
23/09/2004 52.15p 52.15p 52.15p 52.15p 10000
22/09/2004 52.15p 52.15p 52.15p 52.15p 1039700
21/09/2004 52.15p 52.15p 52.15p 52.15p 1008310
20/09/2004 52.15p 52.15p 52.15p 52.15p 851160
17/09/2004 52.15p 52.15p 52.15p 52.15p 46390
16/09/2004 52.15p 52.15p 52.15p 52.15p 1100000
15/09/2004 52.05p 52.15p 52.05p 52.15p 16000
14/09/2004 51.90p 52.05p 51.75p 52.05p 14710
13/09/2004 51.45p 51.75p 51.40p 51.75p 71780
10/09/2004 51.25p 51.40p 51.10p 51.40p 96400
09/09/2004 51.10p 51.10p 51.10p 51.10p 33150
08/09/2004 50.85p 51.10p 50.75p 51.10p 77050
07/09/2004 50.65p 50.75p 50.55p 50.75p 36000
06/09/2004 50.40p 50.55p 50.25p 50.55p 35000
03/09/2004 49.60p 50.25p 49.50p 50.25p 102030
02/09/2004 49.15p 49.50p 48.90p 49.50p 25100
01/09/2004 48.60p 48.90p 48.45p 48.90p 20000
31/08/2004 48.45p 48.45p 48.35p 48.45p 60000
27/08/2004 48.05p 48.35p 47.95p 48.35p 13560
26/08/2004 47.85p 47.95p 47.80p 47.95p 46160
25/08/2004 47.65p 47.80p 47.50p 47.80p 25420
24/08/2004 47.50p 47.50p 47.50p 47.50p 37190
23/08/2004 47.15p 47.50p 47.05p 47.50p 10000
20/08/2004 47.05p 47.05p 46.90p 47.05p 80
19/08/2004 46.90p 46.90p 46.60p 46.90p 0
18/08/2004 46.60p 46.60p 46.60p 46.60p 24600
17/08/2004 46.60p 46.60p 46.60p 46.60p 16200
16/08/2004 46.60p 46.60p 46.60p 46.60p 52950
13/08/2004 46.60p 46.60p 46.60p 46.60p 11500
12/08/2004 46.70p 46.70p 46.50p 46.60p 97200
11/08/2004 46.50p 46.50p 46.50p 46.50p 0
10/08/2004 46.50p 46.50p 46.25p 46.50p 30850
09/08/2004 46.25p 46.25p 46.15p 46.25p 0
06/08/2004 46.15p 46.15p 46.15p 46.15p 10000
05/08/2004 46.15p 46.15p 46.15p 46.15p 0
04/08/2004 46.05p 46.05p 46.00p 46.05p 26000
03/08/2004 46.00p 46.00p 45.90p 46.00p 25660
02/08/2004 45.90p 45.90p 45.90p 45.90p 15000
30/07/2004 45.90p 45.90p 45.75p 45.90p 22640
29/07/2004 45.25p 45.75p 45.25p 45.75p 18730
28/07/2004 45.10p 45.20p 45.10p 45.20p 261940
27/07/2004 45.00p 45.15p 44.75p 45.10p 300000
26/07/2004 44.75p 44.75p 44.75p 44.75p 27570
23/07/2004 44.75p 44.75p 44.75p 44.75p 100000
22/07/2004 44.65p 44.75p 44.65p 44.75p 66600
21/07/2004 44.75p 44.75p 44.75p 44.75p 31790
20/07/2004 45.10p 45.15p 44.75p 44.75p 622390
19/07/2004 45.40p 45.50p 45.10p 45.15p 27660
16/07/2004 45.50p 45.50p 45.50p 45.50p 24000
15/07/2004 45.50p 45.50p 45.50p 45.50p 0
14/07/2004 45.50p 45.50p 45.50p 45.50p 0
13/07/2004 45.50p 45.50p 45.50p 45.50p 0
12/07/2004 45.50p 45.50p 45.50p 45.50p 0
09/07/2004 45.55p 45.55p 45.50p 45.50p 0
08/07/2004 45.70p 45.75p 45.70p 45.70p 0
07/07/2004 45.75p 45.90p 45.75p 45.75p 0
06/07/2004 45.90p 45.90p 45.90p 45.90p 192000
05/07/2004 45.90p 46.00p 45.90p 45.90p 0
02/07/2004 46.00p 46.15p 46.00p 46.00p 16460
01/07/2004 46.15p 46.15p 46.15p 46.15p 47000
30/06/2004 46.30p 46.40p 46.30p 46.30p 42400
29/06/2004 46.40p 46.40p 46.40p 46.40p 92000
28/06/2004 46.40p 46.40p 46.40p 46.40p 83080
25/06/2004 46.40p 46.40p 46.40p 46.40p 78730
24/06/2004 46.40p 46.40p 46.40p 46.40p 20000
23/06/2004 46.40p 46.40p 46.40p 46.40p 0
22/06/2004 46.40p 46.40p 46.15p 46.40p 148930
21/06/2004 46.15p 46.20p 46.10p 46.15p 25000
18/06/2004 46.20p 46.35p 46.20p 46.20p 10000
17/06/2004 46.35p 46.35p 46.35p 46.35p 6970
16/06/2004 46.35p 46.35p 46.35p 46.35p 12190
15/06/2004 46.35p 46.35p 46.35p 46.35p 35560
14/06/2004 46.35p 46.35p 46.35p 46.35p 2680
11/06/2004 46.40p 46.40p 46.35p 46.35p 0
10/06/2004 46.50p 46.65p 46.40p 46.40p 0
09/06/2004 46.65p 46.65p 46.65p 46.65p 0
08/06/2004 46.65p 46.65p 46.65p 46.65p 3050
07/06/2004 46.65p 46.65p 46.65p 46.65p 0
04/06/2004 46.65p 46.65p 46.65p 46.65p 41160
03/06/2004 46.65p 46.65p 46.65p 46.65p 0
02/06/2004 46.65p 46.65p 46.65p 46.65p 0
01/06/2004 46.65p 46.65p 46.65p 46.65p 7000
28/05/2004 46.65p 46.65p 46.65p 46.65p 9040
27/05/2004 46.65p 46.65p 46.65p 46.65p 0
26/05/2004 46.65p 46.65p 46.65p 46.65p 0
25/05/2004 46.65p 46.65p 46.50p 46.65p 28160
24/05/2004 46.65p 46.65p 46.65p 46.65p 28510
21/05/2004 46.65p 46.65p 46.65p 46.65p 0
20/05/2004 46.65p 46.65p 46.65p 46.65p 7000
19/05/2004 46.65p 46.65p 46.55p 46.65p 2500
18/05/2004 46.65p 46.65p 46.65p 46.65p 40580
17/05/2004 47.20p 47.35p 46.65p 46.65p 130000
14/05/2004 47.35p 47.35p 47.25p 47.35p 100000
13/05/2004 47.25p 47.25p 47.25p 47.25p 0
12/05/2004 47.25p 47.25p 47.25p 47.25p 30000
11/05/2004 47.25p 47.25p 47.25p 47.25p 0
10/05/2004 47.25p 47.25p 47.25p 47.25p 8000
07/05/2004 47.25p 47.25p 47.20p 47.25p 0
06/05/2004 47.10p 47.20p 47.05p 47.20p 11220
05/05/2004 47.05p 47.05p 47.05p 47.05p 8400
04/05/2004 47.05p 47.05p 47.05p 47.05p 24250
30/04/2004 47.05p 47.35p 46.80p 47.05p 20160
29/04/2004 46.80p 46.80p 46.75p 46.80p 0
28/04/2004 46.75p 46.80p 46.25p 46.75p 2090
27/04/2004 46.45p 46.80p 46.35p 46.80p 101310

*Close Price adjusted for both dividends and splits