Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/09/2002 41.30p 41.30p 41.25p 41.25p 106870
24/09/2002 42.00p 42.00p 41.50p 41.50p 23960
23/09/2002 42.00p 42.05p 42.00p 42.05p 53040
20/09/2002 42.25p 42.25p 42.25p 42.25p 55000
19/09/2002 42.30p 42.30p 42.20p 42.30p 0
18/09/2002 42.40p 42.50p 42.40p 42.40p 27500
17/09/2002 42.65p 42.65p 42.65p 42.65p 55000
16/09/2002 42.65p 42.65p 42.65p 42.65p 73000
13/09/2002 42.65p 42.65p 42.65p 42.65p 55000
12/09/2002 42.65p 42.65p 42.65p 42.65p 0
11/09/2002 42.60p 42.65p 42.60p 42.65p 82500
10/09/2002 42.30p 42.30p 42.30p 42.30p 0
09/09/2002 42.40p 42.40p 42.40p 42.40p 41300
06/09/2002 42.30p 42.40p 42.30p 42.40p 188990
05/09/2002 42.05p 42.25p 42.05p 42.25p 60700
04/09/2002 41.90p 42.00p 41.90p 42.00p 43900
03/09/2002 41.85p 41.85p 41.85p 41.85p 27000
02/09/2002 41.85p 41.85p 41.85p 41.85p 36380
30/08/2002 41.40p 41.70p 41.40p 41.70p 58900
29/08/2002 41.00p 41.00p 41.00p 41.00p 39350
28/08/2002 40.90p 40.90p 40.90p 40.90p 22160
27/08/2002 40.40p 40.75p 40.40p 40.75p 84260
23/08/2002 40.25p 40.35p 40.25p 40.35p 60000
22/08/2002 39.95p 40.00p 39.95p 40.00p 25000
21/08/2002 39.90p 39.90p 39.90p 39.90p 70000
20/08/2002 39.70p 39.70p 39.65p 39.65p 98780
19/08/2002 39.65p 39.65p 39.65p 39.65p 11000
16/08/2002 39.45p 39.60p 39.45p 39.60p 247660
15/08/2002 39.25p 39.25p 39.25p 39.25p 12500
14/08/2002 39.20p 39.20p 39.20p 39.20p 33000
13/08/2002 39.20p 39.20p 39.20p 39.20p 0
12/08/2002 39.20p 39.20p 39.20p 39.20p 11110
09/08/2002 39.20p 39.20p 39.20p 39.20p 468800
08/08/2002 39.20p 39.20p 39.20p 39.20p 0
07/08/2002 39.20p 39.20p 39.20p 39.20p 0
06/08/2002 39.30p 39.30p 39.20p 39.20p 1233400
05/08/2002 39.40p 39.40p 39.40p 39.40p 0
02/08/2002 39.50p 39.50p 39.50p 39.50p 2890
01/08/2002 39.55p 39.55p 39.55p 39.55p 0
31/07/2002 39.60p 39.60p 39.60p 39.60p 0
30/07/2002 39.60p 39.60p 39.60p 39.60p 104000
29/07/2002 39.70p 39.70p 39.65p 39.65p 41570
26/07/2002 39.80p 39.80p 39.80p 39.80p 0
25/07/2002 39.80p 39.80p 39.80p 39.80p 28070
24/07/2002 41.25p 41.25p 39.80p 39.80p 25000
23/07/2002 41.85p 41.85p 41.65p 41.65p 204530
22/07/2002 42.20p 42.20p 42.20p 42.20p 0
19/07/2002 42.45p 42.45p 42.30p 42.30p 12860
18/07/2002 42.75p 42.75p 42.70p 42.70p 36600
17/07/2002 42.70p 42.70p 42.70p 42.70p 132140
16/07/2002 45.40p 45.40p 42.75p 42.75p 92240
15/07/2002 47.40p 47.40p 45.45p 45.45p 63740
12/07/2002 47.45p 47.45p 47.45p 47.45p 62500
11/07/2002 47.50p 47.50p 47.45p 47.45p 145000
10/07/2002 48.10p 48.10p 47.85p 47.85p 50000
09/07/2002 48.35p 48.35p 48.35p 48.35p 7150
08/07/2002 48.40p 48.40p 48.40p 48.40p 15430
05/07/2002 48.65p 48.65p 48.65p 48.65p 11000
04/07/2002 48.60p 48.60p 48.60p 48.60p 540370
03/07/2002 48.65p 48.65p 48.65p 48.65p 201300
02/07/2002 48.65p 48.65p 48.65p 48.65p 0
01/07/2002 48.65p 48.65p 48.65p 48.65p 6430
28/06/2002 48.65p 48.65p 48.65p 48.65p 3190
27/06/2002 48.65p 48.65p 48.65p 48.65p 123850
26/06/2002 48.70p 48.70p 48.65p 48.65p 2205160
25/06/2002 49.20p 49.20p 49.20p 49.20p 21542710
24/06/2002 49.20p 49.20p 49.20p 49.20p 52610
21/06/2002 49.20p 49.20p 49.20p 49.20p 25700
20/06/2002 49.20p 49.20p 49.20p 49.20p 22280
19/06/2002 49.20p 49.20p 49.20p 49.20p 22280
18/06/2002 49.20p 49.20p 49.20p 49.20p 22280
17/06/2002 49.20p 49.20p 49.20p 49.20p 49490
14/06/2002 49.20p 49.20p 49.20p 49.20p 50210
13/06/2002 49.35p 49.35p 49.35p 49.35p 22280
12/06/2002 49.35p 49.35p 49.35p 49.35p 347280
11/06/2002 49.35p 49.35p 49.35p 49.35p 104210
10/06/2002 49.35p 49.35p 49.35p 49.35p 22280
07/06/2002 49.25p 49.25p 49.25p 49.25p 85040
06/06/2002 49.50p 49.50p 49.50p 49.50p 299360
05/06/2002 49.50p 49.50p 49.50p 49.50p 37100
04/06/2002 49.50p 49.50p 49.50p 49.50p 0
03/06/2002 49.50p 49.50p 49.50p 49.50p 0
31/05/2002 49.50p 49.50p 49.50p 49.50p 24780
30/05/2002 49.45p 49.45p 49.45p 49.45p 22280
29/05/2002 49.45p 49.45p 49.45p 49.45p 281410
28/05/2002 49.45p 49.45p 49.45p 49.45p 22280
27/05/2002 49.45p 49.45p 49.45p 49.45p 293390
24/05/2002 49.25p 49.25p 49.25p 49.25p 1022300
23/05/2002 49.20p 49.20p 49.20p 49.20p 92280
22/05/2002 49.20p 49.20p 49.20p 49.20p 0
21/05/2002 49.20p 49.20p 49.20p 49.20p 0
20/05/2002 49.20p 49.20p 49.20p 49.20p 2000
17/05/2002 49.20p 49.20p 49.20p 49.20p 0
16/05/2002 49.20p 49.20p 49.20p 49.20p 88850
15/05/2002 49.20p 49.20p 49.20p 49.20p 211850
14/05/2002 49.20p 49.20p 49.20p 49.20p 163000
13/05/2002 49.20p 49.20p 49.20p 49.20p 0
10/05/2002 49.20p 49.20p 49.20p 49.20p 60240
09/05/2002 49.15p 49.15p 49.15p 49.15p 84000
08/05/2002 49.15p 49.15p 49.15p 49.15p 81360
07/05/2002 49.15p 49.15p 49.15p 49.15p 11760
03/05/2002 49.25p 49.25p 49.25p 49.25p 2960
02/05/2002 49.50p 49.50p 49.50p 49.50p 27000
01/05/2002 49.50p 49.50p 49.50p 49.50p 223250
30/04/2002 49.60p 49.60p 49.60p 49.60p 14000
29/04/2002 49.60p 49.60p 49.60p 49.60p 21000
26/04/2002 49.70p 49.70p 49.70p 49.70p 10000
25/04/2002 50.05p 50.05p 50.05p 50.05p 77740
24/04/2002 50.05p 50.05p 50.05p 50.05p 71440
23/04/2002 50.05p 50.05p 50.05p 50.05p 0
22/04/2002 50.05p 50.05p 50.05p 50.05p 0
19/04/2002 50.05p 50.05p 50.05p 50.05p 8500
18/04/2002 50.05p 50.05p 50.05p 50.05p 144440
17/04/2002 49.95p 49.95p 49.95p 49.95p 34810
16/04/2002 49.90p 49.90p 49.90p 49.90p 5800
15/04/2002 49.90p 49.90p 49.90p 49.90p 81010
12/04/2002 49.90p 49.90p 49.90p 49.90p 84080
11/04/2002 49.85p 49.85p 49.85p 49.85p 522960
10/04/2002 49.50p 49.50p 49.50p 49.50p 183640
09/04/2002 49.25p 49.25p 49.25p 49.25p 1700
08/04/2002 49.15p 49.15p 49.15p 49.15p 20000
05/04/2002 49.15p 49.15p 49.15p 49.15p 181160
04/04/2002 49.10p 49.10p 49.10p 49.10p 119600
03/04/2002 49.00p 49.00p 49.00p 49.00p 206020
02/04/2002 48.75p 48.75p 48.75p 48.75p 11100
01/04/2002 48.75p 48.75p 48.75p 48.75p 0
29/03/2002 48.75p 48.75p 48.75p 48.75p 0
28/03/2002 48.75p 48.75p 48.75p 48.75p 1044500
27/03/2002 48.75p 48.75p 48.75p 48.75p 114300
26/03/2002 48.75p 48.75p 48.75p 48.75p 106440
25/03/2002 48.65p 48.65p 48.65p 48.65p 267960
22/03/2002 48.65p 48.65p 48.65p 48.65p 67240
21/03/2002 48.55p 48.55p 48.55p 48.55p 165160
20/03/2002 48.50p 48.50p 48.50p 48.50p 32000
19/03/2002 48.40p 48.40p 48.40p 48.40p 262450
18/03/2002 48.35p 48.35p 48.35p 48.35p 2000
15/03/2002 48.35p 48.35p 48.35p 48.35p 882000
14/03/2002 48.30p 48.30p 48.30p 48.30p 0
13/03/2002 48.30p 48.30p 48.30p 48.30p 583840
12/03/2002 48.30p 48.30p 48.30p 48.30p 0
11/03/2002 48.30p 48.30p 48.30p 48.30p 35920
08/03/2002 48.30p 48.30p 48.30p 48.30p 0
07/03/2002 48.30p 48.30p 48.30p 48.30p 27100
06/03/2002 48.30p 48.30p 48.30p 48.30p 57000
05/03/2002 48.35p 48.35p 48.35p 48.35p 100000
04/03/2002 48.30p 48.30p 48.30p 48.30p 92020
01/03/2002 48.05p 48.05p 48.05p 48.05p 77000
28/02/2002 48.05p 48.05p 48.05p 48.05p 0
27/02/2002 48.05p 48.05p 48.05p 48.05p 5100
26/02/2002 48.00p 48.00p 48.00p 48.00p 1236330
25/02/2002 48.00p 48.00p 48.00p 48.00p 52860
22/02/2002 48.00p 48.00p 48.00p 48.00p 0
21/02/2002 47.90p 47.90p 47.90p 47.90p 25000
20/02/2002 47.85p 47.85p 47.85p 47.85p 206070
19/02/2002 47.90p 47.90p 47.90p 47.90p 59100
18/02/2002 47.90p 47.90p 47.90p 47.90p 10000
15/02/2002 47.90p 47.90p 47.90p 47.90p 8100
14/02/2002 47.90p 47.90p 47.90p 47.90p 72620
13/02/2002 47.90p 47.90p 47.90p 47.90p 6090
12/02/2002 47.80p 47.80p 47.80p 47.80p 49370
11/02/2002 47.80p 47.80p 47.80p 47.80p 0
08/02/2002 47.80p 47.80p 47.80p 47.80p 0
07/02/2002 47.80p 47.80p 47.80p 47.80p 148500
06/02/2002 47.80p 47.80p 47.80p 47.80p 72450
05/02/2002 47.80p 47.80p 47.80p 47.80p 16490
04/02/2002 47.75p 47.75p 47.75p 47.75p 28230
01/02/2002 47.75p 47.75p 47.75p 47.75p 10530
31/01/2002 47.75p 47.75p 47.75p 47.75p 3000
30/01/2002 47.75p 47.75p 47.75p 47.75p 79480
29/01/2002 48.00p 48.00p 48.00p 48.00p 808650
28/01/2002 47.95p 47.95p 47.95p 47.95p 60000
25/01/2002 48.00p 48.00p 48.00p 48.00p 21060
24/01/2002 48.00p 48.00p 48.00p 48.00p 0
23/01/2002 48.00p 48.00p 48.00p 48.00p 0
22/01/2002 48.00p 48.00p 48.00p 48.00p 152380
21/01/2002 48.00p 48.00p 48.00p 48.00p 38470
18/01/2002 48.00p 48.00p 48.00p 48.00p 26470
17/01/2002 48.35p 48.35p 48.35p 48.35p 0
16/01/2002 48.35p 48.35p 48.35p 48.35p 92140
15/01/2002 48.50p 48.50p 48.50p 48.50p 117590
14/01/2002 48.50p 48.50p 48.50p 48.50p 4890
11/01/2002 48.50p 48.50p 48.50p 48.50p 0
10/01/2002 48.25p 48.25p 48.25p 48.25p 22840
09/01/2002 48.25p 48.25p 48.25p 48.25p 770200
08/01/2002 48.25p 48.25p 48.25p 48.25p 0
07/01/2002 48.25p 48.25p 48.25p 48.25p 157590
04/01/2002 48.25p 48.25p 48.25p 48.25p 98150
03/01/2002 48.10p 48.10p 48.10p 48.10p 20000
02/01/2002 48.00p 48.00p 48.00p 48.00p 10030
01/01/2002 48.00p 48.00p 48.00p 48.00p 0
31/12/2001 48.00p 48.00p 48.00p 48.00p 0
28/12/2001 48.00p 48.00p 48.00p 48.00p 0
27/12/2001 48.00p 48.00p 48.00p 48.00p 0
26/12/2001 48.00p 48.00p 48.00p 48.00p 0
25/12/2001 48.00p 48.00p 48.00p 48.00p 0
24/12/2001 48.00p 48.00p 48.00p 48.00p 0
21/12/2001 48.00p 48.00p 48.00p 48.00p 9090
20/12/2001 48.00p 48.00p 48.00p 48.00p 13740
19/12/2001 48.00p 48.00p 48.00p 48.00p 26910
18/12/2001 48.00p 48.00p 48.00p 48.00p 820

*Close Price adjusted for both dividends and splits