Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits