Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits