Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/04/2004 46.35p 46.35p 46.35p 46.35p 31930
23/04/2004 46.35p 46.35p 46.35p 46.35p 7110
22/04/2004 46.35p 46.35p 46.35p 46.35p 44400
21/04/2004 46.35p 46.35p 46.35p 46.35p 23000
20/04/2004 46.35p 46.35p 46.35p 46.35p 19170
19/04/2004 46.35p 46.35p 46.35p 46.35p 0
16/04/2004 46.35p 46.35p 46.35p 46.35p 0
15/04/2004 46.35p 46.35p 46.00p 46.35p 57950
14/04/2004 46.35p 46.35p 46.35p 46.35p 231000
13/04/2004 46.35p 46.35p 45.75p 46.35p 75000
08/04/2004 46.35p 46.35p 46.35p 46.35p 3589080
07/04/2004 46.35p 46.35p 46.35p 46.35p 0
06/04/2004 46.35p 46.75p 46.25p 46.35p 0
05/04/2004 46.25p 46.25p 46.25p 46.35p 10990
02/04/2004 46.25p 46.75p 46.25p 46.25p 0
01/04/2004 46.15p 46.75p 46.25p 46.25p 1000
31/03/2004 45.90p 46.15p 45.75p 46.15p 285370
30/03/2004 45.75p 46.25p 45.75p 45.75p 70000
29/03/2004 45.90p 45.90p 45.55p 45.90p 0
26/03/2004 45.90p 46.25p 45.90p 45.90p 23370
25/03/2004 45.90p 46.05p 45.80p 45.90p 35160
24/03/2004 45.90p 45.90p 45.90p 45.90p 0
23/03/2004 46.00p 46.05p 45.80p 45.90p 184420
22/03/2004 46.00p 46.10p 45.90p 45.90p 0
19/03/2004 46.10p 46.20p 46.10p 46.10p 150000
18/03/2004 46.20p 46.20p 46.15p 46.20p 0
17/03/2004 46.20p 46.20p 46.20p 46.20p 2110
16/03/2004 46.20p 46.20p 46.20p 46.20p 105000
15/03/2004 46.35p 46.35p 46.25p 46.25p 32130
12/03/2004 46.40p 46.40p 46.40p 46.40p 17670
11/03/2004 46.55p 46.55p 46.45p 46.45p 0
10/03/2004 46.60p 46.60p 46.60p 46.60p 49420
09/03/2004 46.80p 46.80p 46.70p 46.70p 36240
08/03/2004 46.95p 46.95p 46.95p 46.95p 10450
05/03/2004 47.30p 47.30p 46.85p 46.95p 60250
04/03/2004 47.40p 47.40p 47.40p 47.40p 2050
03/03/2004 47.40p 47.40p 47.40p 47.40p 0
02/03/2004 47.40p 47.40p 47.40p 47.40p 10500
01/03/2004 47.40p 47.40p 47.40p 47.40p 15720
27/02/2004 47.40p 47.40p 47.40p 47.40p 56450
26/02/2004 47.50p 47.50p 47.50p 47.50p 39720
25/02/2004 47.70p 47.70p 47.60p 47.60p 962000
24/02/2004 47.65p 47.65p 47.65p 47.65p 65820
23/02/2004 47.65p 47.65p 47.55p 47.65p 6008260
20/02/2004 47.80p 47.80p 47.80p 47.80p 3241840
19/02/2004 47.80p 47.80p 47.80p 47.80p 18170
18/02/2004 47.80p 47.80p 47.80p 47.80p 0
17/02/2004 47.80p 47.80p 47.80p 47.80p 29940
16/02/2004 47.80p 47.80p 47.65p 47.80p 33800
13/02/2004 47.90p 47.90p 47.90p 47.90p 10000
12/02/2004 47.90p 47.90p 47.90p 47.90p 53100
11/02/2004 47.90p 47.90p 47.90p 47.90p 1600
10/02/2004 47.90p 47.90p 47.90p 47.90p 2020
09/02/2004 48.00p 48.00p 48.00p 48.00p 145000
06/02/2004 48.00p 48.00p 48.00p 48.00p 31050
05/02/2004 48.00p 48.00p 48.00p 48.00p 41750
04/02/2004 48.00p 48.00p 48.00p 48.00p 6120
03/02/2004 48.10p 48.10p 48.00p 48.00p 4009920
02/02/2004 48.30p 48.30p 48.30p 48.30p 0
30/01/2004 48.40p 48.40p 48.35p 48.35p 385580
29/01/2004 48.55p 48.55p 48.50p 48.50p 295000
28/01/2004 48.60p 48.60p 48.60p 48.60p 57380
27/01/2004 48.65p 48.65p 48.65p 48.65p 202970
26/01/2004 48.65p 48.65p 48.65p 48.65p 192180
23/01/2004 48.65p 48.65p 48.65p 48.65p 20000
22/01/2004 48.65p 48.65p 48.65p 48.65p 53680
21/01/2004 48.65p 48.65p 48.65p 48.65p 85000
20/01/2004 48.65p 48.65p 48.65p 48.65p 153420
19/01/2004 48.60p 48.60p 48.60p 48.60p 85000
16/01/2004 48.60p 48.60p 48.60p 48.60p 31820
15/01/2004 48.55p 48.55p 48.55p 48.55p 16680
14/01/2004 48.55p 48.55p 48.55p 48.55p 40000
13/01/2004 48.55p 48.55p 48.55p 48.55p 25130
12/01/2004 48.55p 48.55p 48.55p 48.55p 69400
09/01/2004 48.55p 48.55p 48.55p 48.55p 395340
08/01/2004 48.55p 48.55p 48.55p 48.55p 312410
07/01/2004 48.50p 48.50p 48.50p 48.50p 13000
06/01/2004 48.50p 48.50p 48.50p 48.50p 21360
05/01/2004 48.45p 48.45p 48.45p 48.45p 31290
02/01/2004 48.35p 48.35p 48.35p 48.35p 13190
31/12/2003 48.20p 48.20p 48.20p 48.20p 0
30/12/2003 48.20p 48.20p 48.20p 48.20p 566380
29/12/2003 47.95p 48.10p 47.95p 48.10p 103670
24/12/2003 47.85p 47.85p 47.85p 47.85p 502050
23/12/2003 47.85p 47.85p 47.85p 47.85p 278800
22/12/2003 47.60p 47.60p 47.60p 47.60p 144610
19/12/2003 46.60p 47.80p 46.60p 47.40p 3779430
18/12/2003 46.40p 46.40p 46.40p 46.40p 2631980
17/12/2003 46.00p 46.25p 46.00p 46.25p 1873780
16/12/2003 46.00p 46.00p 46.00p 46.00p 4506460
15/12/2003 46.00p 46.00p 46.00p 46.00p 5363630
12/12/2003 45.95p 45.95p 45.95p 45.95p 6760
11/12/2003 47.50p 47.50p 46.00p 46.00p 1829300
10/12/2003 47.75p 47.75p 47.75p 47.75p 146540
09/12/2003 48.00p 48.00p 48.00p 48.00p 6000
08/12/2003 48.40p 48.40p 48.00p 48.00p 9010
05/12/2003 48.55p 48.55p 48.45p 48.45p 20300
04/12/2003 48.80p 48.80p 48.65p 48.65p 390690
03/12/2003 48.95p 48.95p 48.85p 48.85p 147520
02/12/2003 49.90p 49.90p 49.05p 49.05p 540000
01/12/2003 50.05p 50.15p 49.95p 49.95p 34240
28/11/2003 50.30p 50.30p 50.20p 50.20p 75610
27/11/2003 50.60p 50.60p 50.40p 50.40p 184750
26/11/2003 51.40p 51.40p 50.70p 50.70p 26000
25/11/2003 51.95p 51.95p 51.50p 51.50p 234020
24/11/2003 52.00p 52.00p 52.00p 52.00p 59110
21/11/2003 52.00p 52.00p 52.00p 52.00p 26590
20/11/2003 52.25p 52.25p 52.15p 52.15p 148500
19/11/2003 52.35p 52.35p 52.35p 52.35p 570000
18/11/2003 52.35p 52.35p 52.35p 52.35p 5000
17/11/2003 52.35p 52.35p 52.35p 52.35p 206390
14/11/2003 52.35p 52.35p 52.35p 52.35p 18720
13/11/2003 52.35p 52.35p 52.35p 52.35p 11600
12/11/2003 52.35p 52.35p 52.35p 52.35p 0
11/11/2003 52.35p 52.35p 52.35p 52.35p 0
10/11/2003 52.35p 52.35p 52.35p 52.35p 32030
07/11/2003 52.35p 52.35p 52.35p 52.35p 273380
06/11/2003 52.30p 52.30p 52.30p 52.30p 17000
05/11/2003 52.15p 52.15p 52.15p 52.15p 0
04/11/2003 52.15p 52.15p 52.15p 52.15p 1750
03/11/2003 52.10p 52.10p 52.10p 52.10p 124300
31/10/2003 52.00p 52.00p 52.00p 52.00p 42010
30/10/2003 52.00p 52.00p 52.00p 52.00p 669000
29/10/2003 51.65p 51.85p 51.65p 51.85p 9400
28/10/2003 51.45p 51.50p 51.45p 51.50p 50610
27/10/2003 51.35p 51.35p 51.35p 51.35p 1058810
24/10/2003 50.95p 51.35p 50.95p 51.35p 1900
23/10/2003 50.90p 50.90p 50.90p 50.90p 20000
22/10/2003 50.90p 50.95p 50.90p 50.95p 33490
21/10/2003 50.85p 50.85p 50.85p 50.85p 0
20/10/2003 50.85p 50.85p 50.85p 50.85p 20380
17/10/2003 50.85p 50.85p 50.85p 50.85p 9200
16/10/2003 50.85p 50.85p 50.85p 50.85p 43260
15/10/2003 50.85p 50.85p 50.85p 50.85p 2000
14/10/2003 50.85p 50.85p 50.85p 50.85p 19660
13/10/2003 50.85p 50.85p 50.85p 50.85p 14360
10/10/2003 50.85p 50.85p 50.85p 50.85p 0
09/10/2003 50.45p 50.65p 50.45p 50.60p 133800
08/10/2003 50.25p 50.25p 50.25p 50.25p 21780
07/10/2003 50.20p 50.20p 50.20p 50.20p 27100
06/10/2003 50.15p 50.15p 50.15p 50.15p 2950
03/10/2003 50.15p 50.15p 50.15p 50.15p 0
02/10/2003 50.15p 50.15p 50.15p 50.15p 2010
01/10/2003 50.15p 50.15p 50.15p 50.15p 17350
30/09/2003 50.15p 50.15p 50.15p 50.15p 79260
29/09/2003 50.15p 50.15p 50.15p 50.15p 0
26/09/2003 50.15p 50.15p 50.15p 50.15p 2002010
25/09/2003 50.15p 50.15p 50.15p 50.15p 119970
24/09/2003 50.20p 50.20p 50.20p 50.20p 6890
23/09/2003 50.20p 50.20p 50.20p 50.20p 0
22/09/2003 50.20p 50.20p 50.20p 50.20p 4700
19/09/2003 50.20p 50.20p 50.20p 50.20p 25540
18/09/2003 50.20p 50.20p 50.20p 50.20p 1750
17/09/2003 50.20p 50.20p 50.20p 50.20p 29270
16/09/2003 50.10p 50.15p 50.10p 50.15p 29920
15/09/2003 50.05p 50.05p 50.05p 50.05p 18300
12/09/2003 50.05p 50.05p 50.05p 50.05p 6130
11/09/2003 50.05p 50.05p 50.05p 50.05p 0
10/09/2003 50.05p 50.05p 49.95p 49.95p 6370
09/09/2003 49.90p 50.05p 49.90p 49.95p 0
08/09/2003 49.65p 49.65p 49.65p 49.65p 104330
05/09/2003 49.65p 49.65p 49.65p 49.65p 124130
04/09/2003 49.55p 49.65p 49.55p 49.65p 37100
03/09/2003 49.25p 49.55p 49.25p 49.25p 46040
02/09/2003 49.50p 49.50p 49.25p 49.25p 20600
01/09/2003 49.15p 49.25p 49.15p 49.25p 106430
29/08/2003 49.05p 49.10p 49.05p 49.10p 50200
28/08/2003 48.90p 48.90p 48.90p 48.90p 20000
27/08/2003 48.90p 48.90p 48.90p 48.90p 162000
26/08/2003 48.90p 48.90p 48.90p 48.90p 35220
22/08/2003 48.50p 48.90p 48.50p 48.90p 67370
21/08/2003 48.30p 48.50p 48.30p 48.45p 25000
20/08/2003 48.15p 48.20p 48.10p 48.10p 4110
19/08/2003 48.10p 48.10p 48.10p 48.10p 32820
18/08/2003 48.10p 48.10p 48.10p 48.10p 5000
15/08/2003 48.10p 48.10p 48.10p 48.10p 31570
14/08/2003 48.10p 48.10p 48.10p 48.10p 74330
13/08/2003 48.00p 48.10p 48.00p 48.10p 2000
12/08/2003 47.90p 47.90p 47.90p 47.90p 3220
11/08/2003 47.75p 47.75p 47.75p 47.75p 7170
08/08/2003 47.75p 47.75p 47.75p 47.75p 29240
07/08/2003 47.90p 47.95p 47.90p 47.90p 0
06/08/2003 47.90p 47.90p 47.90p 47.90p 58970
05/08/2003 47.95p 47.95p 47.95p 47.95p 0
04/08/2003 47.90p 47.90p 47.90p 47.90p 3200
01/08/2003 47.85p 47.85p 47.85p 47.85p 19880
31/07/2003 47.85p 47.85p 47.85p 47.85p 22500
30/07/2003 47.80p 47.80p 47.80p 47.80p 20320
29/07/2003 47.80p 47.80p 47.80p 47.80p 371000
28/07/2003 47.80p 47.80p 47.80p 47.80p 3100
25/07/2003 47.75p 47.75p 47.75p 47.75p 25950
24/07/2003 47.75p 47.80p 47.75p 47.80p 16100
23/07/2003 47.65p 47.65p 47.65p 47.65p 15450
22/07/2003 47.65p 47.65p 47.65p 47.65p 0
21/07/2003 47.65p 47.65p 47.65p 47.65p 0
18/07/2003 47.65p 47.65p 47.65p 47.65p 21750
17/07/2003 47.65p 47.65p 47.65p 47.65p 9930
16/07/2003 47.65p 47.65p 47.65p 47.65p 0
15/07/2003 47.55p 47.65p 47.55p 47.65p 25210
14/07/2003 47.35p 47.40p 47.35p 47.40p 49200

*Close Price adjusted for both dividends and splits