Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits