Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/07/2003 47.10p 47.25p 47.10p 47.20p 15940
10/07/2003 47.05p 47.05p 47.05p 47.05p 32140
09/07/2003 46.80p 47.05p 46.80p 47.05p 11950
08/07/2003 46.70p 46.75p 46.70p 46.75p 21700
07/07/2003 46.00p 46.55p 46.00p 46.55p 68660
04/07/2003 45.85p 45.85p 45.85p 45.85p 7710
03/07/2003 45.25p 45.80p 45.25p 45.80p 0
02/07/2003 44.95p 45.15p 44.95p 45.15p 323450
01/07/2003 44.70p 44.80p 44.70p 44.80p 251300
30/06/2003 44.70p 44.70p 44.70p 44.70p 0
27/06/2003 44.65p 44.65p 44.65p 44.65p 18010
26/06/2003 44.10p 44.65p 44.10p 44.65p 0
25/06/2003 43.90p 44.00p 43.90p 44.00p 62110
24/06/2003 43.85p 43.85p 43.85p 43.85p 0
23/06/2003 43.85p 43.85p 43.85p 43.85p 2350
20/06/2003 43.45p 43.60p 43.45p 43.60p 38250
19/06/2003 43.20p 43.35p 43.20p 43.35p 114780
18/06/2003 43.20p 43.20p 43.20p 43.20p 0
17/06/2003 43.10p 43.15p 43.10p 43.15p 45710
16/06/2003 43.00p 43.00p 43.00p 43.00p 253200
13/06/2003 43.00p 43.00p 43.00p 43.00p 2510
12/06/2003 42.85p 43.00p 42.85p 43.00p 37980
11/06/2003 42.80p 42.80p 42.75p 42.80p 25000
10/06/2003 42.75p 42.75p 42.75p 42.75p 0
09/06/2003 42.75p 42.75p 42.75p 42.75p 5000
06/06/2003 42.75p 42.75p 42.75p 42.75p 75000
05/06/2003 42.75p 42.75p 42.75p 42.75p 5000
04/06/2003 42.75p 42.75p 42.75p 42.75p 13660
03/06/2003 42.75p 42.75p 42.75p 42.75p 0
02/06/2003 42.75p 42.75p 42.75p 42.75p 15000
30/05/2003 42.75p 42.75p 42.75p 42.75p 0
29/05/2003 42.75p 42.75p 42.75p 42.75p 580
28/05/2003 42.75p 42.75p 42.75p 42.75p 0
27/05/2003 42.75p 42.75p 42.75p 42.75p 35450
23/05/2003 42.80p 42.80p 42.80p 42.80p 20000
22/05/2003 42.80p 42.80p 42.80p 42.80p 17430
21/05/2003 43.10p 43.10p 42.75p 42.75p 135500
20/05/2003 43.40p 43.40p 43.10p 43.15p 8290
19/05/2003 43.35p 43.35p 43.35p 43.35p 24430
16/05/2003 42.50p 43.25p 42.50p 43.25p 95560
15/05/2003 42.35p 42.45p 42.35p 42.45p 23140
14/05/2003 42.30p 42.30p 42.30p 42.30p 11630
13/05/2003 42.30p 42.30p 42.30p 42.30p 0
12/05/2003 42.25p 42.25p 42.25p 42.25p 0
09/05/2003 42.25p 42.25p 42.25p 42.25p 22990
08/05/2003 42.25p 42.25p 42.25p 42.25p 50000
07/05/2003 42.00p 42.15p 42.00p 42.15p 39330
06/05/2003 41.90p 41.90p 41.90p 41.90p 22350
02/05/2003 41.80p 41.90p 41.80p 41.90p 20270
01/05/2003 41.70p 41.70p 41.70p 41.70p 0
30/04/2003 41.70p 41.70p 41.70p 41.70p 0
29/04/2003 41.05p 41.60p 41.05p 41.60p 99310
28/04/2003 40.30p 40.70p 40.30p 40.70p 135030
25/04/2003 40.15p 40.15p 40.15p 40.15p 4930470
24/04/2003 40.15p 40.15p 40.15p 40.15p 7340
23/04/2003 40.15p 40.15p 40.15p 40.15p 50250
22/04/2003 40.10p 40.10p 40.10p 40.10p 10000
17/04/2003 40.10p 40.10p 40.10p 40.10p 0
16/04/2003 40.00p 40.10p 40.00p 40.10p 30000
15/04/2003 39.90p 39.90p 39.90p 39.90p 25170
14/04/2003 39.90p 39.90p 39.90p 39.90p 31520
11/04/2003 39.90p 39.90p 39.90p 39.90p 0
10/04/2003 39.90p 39.90p 39.90p 39.90p 0
09/04/2003 39.90p 39.90p 39.90p 39.90p 0
08/04/2003 39.90p 39.90p 39.90p 39.90p 23050
07/04/2003 39.90p 39.90p 39.90p 39.90p 4810
04/04/2003 39.90p 39.90p 39.90p 39.90p 0
03/04/2003 39.90p 39.90p 39.90p 39.90p 34600
02/04/2003 39.90p 39.90p 39.90p 39.90p 24400
01/04/2003 39.90p 39.90p 39.90p 39.90p 9830
31/03/2003 40.25p 40.25p 39.90p 39.90p 124560
28/03/2003 40.40p 40.40p 40.40p 40.40p 32150
27/03/2003 40.50p 40.50p 40.40p 40.40p 4110
26/03/2003 40.60p 40.65p 40.60p 40.60p 500000
25/03/2003 40.90p 40.90p 40.65p 40.65p 64200
24/03/2003 41.05p 41.05p 41.05p 41.05p 45000
21/03/2003 41.05p 41.05p 41.05p 41.05p 34690
20/03/2003 41.05p 41.05p 41.05p 41.05p 30280
19/03/2003 41.00p 41.00p 41.00p 41.00p 30000
18/03/2003 40.95p 40.95p 40.95p 40.95p 30000
17/03/2003 40.90p 40.90p 40.90p 40.90p 13000
14/03/2003 40.25p 40.90p 40.25p 40.90p 99070
13/03/2003 40.10p 40.10p 40.10p 40.10p 23950
12/03/2003 40.15p 40.15p 40.15p 40.15p 0
11/03/2003 40.30p 40.30p 40.15p 40.15p 10000
10/03/2003 40.30p 40.30p 40.20p 40.20p 47000
07/03/2003 40.20p 40.20p 40.20p 40.20p 10000
06/03/2003 40.30p 40.45p 40.20p 40.20p 0
05/03/2003 40.20p 40.20p 40.20p 40.20p 42480
04/03/2003 40.30p 40.30p 40.25p 40.25p 1180
03/03/2003 40.25p 40.25p 40.25p 40.25p 32000
28/02/2003 40.30p 40.30p 40.25p 40.25p 21500
27/02/2003 40.25p 40.25p 40.25p 40.25p 0
26/02/2003 40.30p 40.30p 40.25p 40.25p 0
25/02/2003 40.30p 40.30p 40.25p 40.25p 58780
24/02/2003 40.30p 40.30p 40.25p 40.25p 0
21/02/2003 40.25p 40.30p 40.25p 40.25p 0
20/02/2003 40.30p 40.30p 40.25p 40.25p 22920
19/02/2003 40.30p 40.30p 40.25p 40.25p 0
18/02/2003 40.15p 40.25p 40.15p 40.25p 1296100
17/02/2003 39.80p 40.05p 39.80p 40.05p 1621560
14/02/2003 40.20p 40.20p 39.30p 39.75p 477500
13/02/2003 43.15p 43.15p 40.35p 40.35p 273230
12/02/2003 44.40p 44.40p 43.50p 43.50p 83690
11/02/2003 44.45p 44.45p 44.45p 44.45p 148000
10/02/2003 44.55p 44.55p 44.55p 44.55p 2400
07/02/2003 45.20p 45.20p 44.55p 44.55p 902110
06/02/2003 45.25p 45.25p 45.25p 45.25p 86700
05/02/2003 45.35p 45.35p 45.35p 45.35p 10340
04/02/2003 45.35p 45.35p 45.35p 45.35p 1975980
03/02/2003 45.50p 45.50p 45.50p 45.50p 0
31/01/2003 45.50p 45.50p 45.50p 45.50p 0
30/01/2003 45.50p 45.50p 45.50p 45.50p 0
29/01/2003 45.50p 45.50p 45.50p 45.50p 97750
28/01/2003 45.50p 45.50p 45.50p 45.50p 39960
27/01/2003 45.90p 45.90p 45.50p 45.50p 164220
24/01/2003 46.15p 46.15p 46.15p 46.15p 23910
23/01/2003 46.15p 46.15p 46.15p 46.15p 18270
22/01/2003 46.15p 46.15p 46.15p 46.15p 53360
21/01/2003 46.20p 46.20p 46.15p 46.15p 45530
20/01/2003 46.25p 46.25p 46.25p 46.25p 6500
17/01/2003 46.85p 46.85p 46.30p 46.30p 0
16/01/2003 46.90p 46.90p 46.90p 46.90p 500000
15/01/2003 46.90p 46.90p 46.90p 46.90p 210
14/01/2003 46.90p 46.90p 46.90p 46.90p 0
13/01/2003 46.90p 46.90p 46.85p 46.90p 10000
10/01/2003 46.85p 46.85p 46.85p 46.85p 0
09/01/2003 46.60p 46.85p 46.60p 46.85p 53700
08/01/2003 46.40p 46.50p 46.40p 46.50p 274170
07/01/2003 46.25p 46.25p 46.25p 46.25p 37520
06/01/2003 46.25p 46.25p 46.25p 46.25p 42510
03/01/2003 46.25p 46.25p 46.25p 46.25p 10000
02/01/2003 46.20p 46.20p 46.20p 46.20p 16500
31/12/2002 46.25p 46.25p 45.75p 46.20p 0
30/12/2002 46.20p 46.20p 46.20p 46.20p 0
27/12/2002 46.20p 46.20p 46.20p 46.20p 21510
24/12/2002 46.25p 46.25p 46.15p 46.20p 20
23/12/2002 46.20p 46.20p 46.20p 46.20p 30
20/12/2002 46.20p 46.20p 46.20p 46.20p 6500
19/12/2002 46.25p 46.25p 46.20p 46.20p 14800
18/12/2002 46.50p 46.50p 46.50p 46.50p 12590
17/12/2002 46.55p 46.55p 46.50p 46.50p 10000
16/12/2002 46.60p 46.60p 46.60p 46.60p 0
13/12/2002 46.80p 46.80p 46.75p 46.75p 31670
12/12/2002 46.95p 46.95p 46.85p 46.85p 0
11/12/2002 46.85p 46.85p 46.85p 46.85p 4300
10/12/2002 46.95p 46.95p 46.85p 46.85p 10760
09/12/2002 46.95p 46.95p 46.85p 46.85p 11030
06/12/2002 46.85p 46.85p 46.85p 46.85p 60000
05/12/2002 46.85p 46.85p 46.85p 46.85p 0
04/12/2002 46.85p 46.85p 46.85p 46.85p 189230
03/12/2002 46.95p 46.95p 46.95p 46.95p 15760
02/12/2002 46.90p 46.90p 46.90p 46.90p 30300
29/11/2002 46.40p 47.00p 46.40p 47.00p 153410
28/11/2002 46.25p 46.35p 46.25p 46.35p 0
27/11/2002 46.20p 46.20p 46.20p 46.20p 5230
26/11/2002 45.85p 46.20p 45.85p 46.20p 68060
25/11/2002 45.80p 45.80p 45.80p 45.80p 65000
22/11/2002 45.25p 45.75p 45.25p 45.75p 5000
21/11/2002 44.75p 45.20p 44.75p 45.20p 107550
20/11/2002 44.65p 44.65p 44.65p 44.65p 0
19/11/2002 44.50p 44.50p 44.50p 44.50p 0
18/11/2002 44.10p 44.50p 44.10p 44.50p 45990
15/11/2002 44.00p 44.00p 44.00p 44.00p 0
14/11/2002 43.85p 43.85p 43.85p 43.85p 34690
13/11/2002 43.85p 43.85p 43.85p 43.85p 3000
12/11/2002 43.20p 43.85p 43.20p 43.85p 38000
11/11/2002 42.90p 43.10p 42.90p 43.10p 15000
08/11/2002 42.40p 42.85p 42.40p 42.80p 120
07/11/2002 42.25p 42.35p 42.25p 42.35p 0
06/11/2002 41.65p 42.20p 41.65p 42.20p 25000
05/11/2002 40.90p 41.45p 40.90p 41.45p 10000
04/11/2002 40.60p 40.85p 40.60p 40.85p 1890
01/11/2002 40.40p 40.45p 40.40p 40.45p 0
31/10/2002 40.20p 40.35p 40.20p 40.35p 0
30/10/2002 40.10p 40.10p 40.10p 40.10p 0
29/10/2002 40.10p 40.10p 40.10p 40.10p 30000
28/10/2002 39.85p 40.25p 39.85p 40.15p 20000
25/10/2002 39.80p 39.80p 39.80p 39.80p 29090
24/10/2002 39.80p 39.80p 39.80p 39.80p 14500
23/10/2002 39.80p 39.80p 39.80p 39.80p 1890
22/10/2002 39.80p 39.80p 39.80p 39.80p 0
21/10/2002 39.75p 39.75p 39.75p 39.75p 5000
18/10/2002 39.65p 39.75p 39.65p 39.75p 31200
17/10/2002 39.40p 39.40p 39.40p 39.40p 58000
16/10/2002 39.35p 39.35p 39.35p 39.35p 0
15/10/2002 39.25p 39.35p 39.25p 39.35p 34780
14/10/2002 39.00p 39.00p 39.00p 39.00p 1500
11/10/2002 38.85p 38.85p 38.85p 38.85p 0
10/10/2002 38.75p 38.75p 38.75p 38.75p 8900
09/10/2002 39.40p 39.40p 39.00p 39.00p 3780
08/10/2002 39.50p 39.50p 39.50p 39.50p 29600
07/10/2002 39.95p 39.95p 39.75p 39.75p 1641400
04/10/2002 40.65p 40.65p 40.00p 40.00p 497300
03/10/2002 40.75p 40.75p 40.75p 40.75p 0
02/10/2002 40.75p 40.75p 40.75p 40.75p 0
01/10/2002 40.75p 40.75p 40.75p 40.75p 805960
30/09/2002 41.20p 41.20p 40.60p 41.10p 3090
27/09/2002 41.25p 41.25p 41.25p 41.25p 55410
26/09/2002 41.25p 41.25p 41.25p 41.25p 44000

*Close Price adjusted for both dividends and splits