Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/12/2001 48.00p 48.00p 48.00p 48.00p 856670
14/12/2001 48.05p 48.05p 48.05p 48.05p 1529310
13/12/2001 48.25p 48.25p 48.25p 48.25p 544470
12/12/2001 48.40p 48.40p 48.40p 48.40p 1480
11/12/2001 48.40p 48.40p 48.40p 48.40p 735000
10/12/2001 48.50p 48.50p 48.50p 48.50p 340200
07/12/2001 48.50p 48.50p 48.50p 48.50p 14730
06/12/2001 48.50p 48.50p 48.50p 48.50p 1098310
05/12/2001 48.50p 48.50p 48.50p 48.50p 99900
04/12/2001 48.50p 48.50p 48.50p 48.50p 284360
03/12/2001 48.50p 48.50p 48.50p 48.50p 211890
30/11/2001 48.50p 48.50p 48.50p 48.50p 0
29/11/2001 48.50p 48.50p 48.50p 48.50p 15550
28/11/2001 48.50p 48.50p 48.50p 48.50p 49390
27/11/2001 48.60p 48.60p 48.60p 48.60p 93990
26/11/2001 48.80p 48.80p 48.80p 48.80p 624030
23/11/2001 48.85p 48.85p 48.85p 48.85p 211490
22/11/2001 48.85p 48.85p 48.85p 48.85p 10000
21/11/2001 49.65p 49.65p 49.65p 49.65p 142140
20/11/2001 50.15p 50.15p 50.15p 50.15p 100000
19/11/2001 50.25p 50.25p 50.25p 50.25p 341230
16/11/2001 50.25p 50.25p 50.25p 50.25p 0
15/11/2001 50.25p 50.25p 50.25p 50.25p 201940
14/11/2001 50.25p 50.25p 50.25p 50.25p 10000
13/11/2001 50.40p 50.40p 50.40p 50.40p 9500
12/11/2001 50.65p 50.65p 50.65p 50.65p 5000
09/11/2001 51.00p 51.00p 51.00p 51.00p 18960
08/11/2001 51.25p 51.25p 51.25p 51.25p 0
07/11/2001 51.50p 51.50p 51.50p 51.50p 15249100
06/11/2001 51.50p 51.50p 51.50p 51.50p 22460
05/11/2001 51.50p 51.50p 51.50p 51.50p 444520
02/11/2001 51.50p 51.50p 51.50p 51.50p 4770000
01/11/2001 50.65p 50.65p 50.65p 50.65p 4003090
31/10/2001 50.65p 50.65p 50.65p 50.65p 65200
30/10/2001 50.65p 50.65p 50.65p 50.65p 7550
29/10/2001 50.85p 50.85p 50.85p 50.85p 75730
26/10/2001 51.10p 51.10p 51.10p 51.10p 128200
25/10/2001 51.40p 51.40p 51.40p 51.40p 45470
24/10/2001 52.00p 52.00p 52.00p 52.00p 86190
23/10/2001 52.15p 52.15p 52.15p 52.15p 30250
22/10/2001 52.15p 52.15p 52.15p 52.15p 1900
19/10/2001 52.15p 52.15p 52.15p 52.15p 0
18/10/2001 52.15p 52.15p 52.15p 52.15p 42990
17/10/2001 52.25p 52.25p 52.25p 52.25p 3750
16/10/2001 52.00p 52.00p 52.00p 52.00p 17890
15/10/2001 51.95p 51.95p 51.95p 51.95p 0
12/10/2001 51.95p 51.95p 51.95p 51.95p 1910
11/10/2001 51.75p 51.75p 51.75p 51.75p 30070
10/10/2001 50.95p 50.95p 50.95p 50.95p 1520000
09/10/2001 50.00p 50.00p 50.00p 50.00p 3100000
08/10/2001 48.80p 48.80p 48.80p 48.80p 46440
05/10/2001 48.80p 48.80p 48.80p 48.80p 173220
04/10/2001 48.70p 48.70p 48.70p 48.70p 31000
03/10/2001 47.65p 47.65p 47.65p 47.65p 20490
02/10/2001 47.30p 47.30p 47.30p 47.30p 2125240
01/10/2001 47.15p 47.15p 47.15p 47.15p 14660
28/09/2001 47.10p 47.10p 47.10p 47.10p 12190
27/09/2001 47.10p 47.10p 47.10p 47.10p 38000
26/09/2001 46.70p 46.70p 46.70p 46.70p 39680
25/09/2001 45.15p 45.15p 45.15p 45.15p 126500
24/09/2001 43.60p 43.60p 43.60p 43.60p 65000
21/09/2001 42.85p 42.85p 42.85p 42.85p 31620
20/09/2001 45.00p 45.00p 45.00p 45.00p 57020
19/09/2001 47.00p 47.00p 47.00p 47.00p 53890
18/09/2001 47.75p 47.75p 47.75p 47.75p 18180
17/09/2001 47.90p 47.90p 47.90p 47.90p 45160
14/09/2001 48.25p 48.25p 48.25p 48.25p 32730
13/09/2001 48.25p 48.25p 48.25p 48.25p 21940
12/09/2001 49.70p 49.70p 49.70p 49.70p 50700
11/09/2001 51.50p 51.50p 51.50p 51.50p 10760
10/09/2001 51.50p 51.50p 51.50p 51.50p 1610
07/09/2001 52.90p 52.90p 52.90p 52.90p 67890
06/09/2001 53.25p 53.25p 53.25p 53.25p 2221000
05/09/2001 53.40p 53.40p 53.40p 53.40p 41390
04/09/2001 54.40p 54.40p 54.40p 54.40p 24310
03/09/2001 54.50p 54.50p 54.50p 54.50p 4360
31/08/2001 54.50p 54.50p 54.50p 54.50p 100000
30/08/2001 55.15p 55.15p 55.15p 55.15p 87440
29/08/2001 55.15p 55.15p 55.15p 55.15p 134480
28/08/2001 55.30p 55.30p 55.30p 55.30p 23740
27/08/2001 55.35p 55.35p 55.35p 55.35p 0
24/08/2001 55.35p 55.35p 55.35p 55.35p 0
23/08/2001 55.35p 55.35p 55.35p 55.35p 1510
22/08/2001 55.35p 55.35p 55.35p 55.35p 0
21/08/2001 55.45p 55.45p 55.45p 55.45p 0
20/08/2001 55.45p 55.45p 55.45p 55.45p 12420
17/08/2001 55.45p 55.45p 55.45p 55.45p 0
16/08/2001 55.45p 55.45p 55.45p 55.45p 0
15/08/2001 55.45p 55.45p 55.45p 55.45p 3000
14/08/2001 55.40p 55.40p 55.40p 55.40p 144750
13/08/2001 55.35p 55.35p 55.35p 55.35p 44500
10/08/2001 55.40p 55.40p 55.40p 55.40p 52830
09/08/2001 55.50p 55.50p 55.50p 55.50p 38450
08/08/2001 55.95p 55.95p 55.95p 55.95p 52140
07/08/2001 55.95p 55.95p 55.95p 55.95p 90000
06/08/2001 55.95p 55.95p 55.95p 55.95p 216030
03/08/2001 55.95p 55.95p 55.95p 55.95p 506900
02/08/2001 55.95p 55.95p 55.95p 55.95p 325720
01/08/2001 55.65p 55.65p 55.65p 55.65p 15660
31/07/2001 55.65p 55.65p 55.65p 55.65p 10000
30/07/2001 55.50p 55.50p 55.50p 55.50p 40650
27/07/2001 55.50p 55.50p 55.50p 55.50p 123100
26/07/2001 55.30p 55.30p 55.30p 55.30p 0
25/07/2001 55.30p 55.30p 55.30p 55.30p 58740
24/07/2001 55.50p 55.50p 55.50p 55.50p 2820
23/07/2001 55.50p 55.50p 55.50p 55.50p 15750
20/07/2001 55.50p 55.50p 55.50p 55.50p 21750
19/07/2001 55.50p 55.50p 55.50p 55.50p 0
18/07/2001 55.50p 55.50p 55.50p 55.50p 8730
17/07/2001 55.50p 55.50p 55.50p 55.50p 12000
16/07/2001 55.50p 55.50p 55.50p 55.50p 44170
13/07/2001 55.40p 55.40p 55.40p 55.40p 75000
12/07/2001 55.50p 55.50p 55.50p 55.50p 1600
11/07/2001 55.50p 55.50p 55.50p 55.50p 10490
10/07/2001 55.50p 55.50p 55.50p 55.50p 0
09/07/2001 55.50p 55.50p 55.50p 55.50p 157600
06/07/2001 55.85p 55.85p 55.85p 55.85p 79000
05/07/2001 56.55p 56.55p 56.55p 56.55p 17920
04/07/2001 57.20p 57.20p 57.20p 57.20p 717780
03/07/2001 57.30p 57.30p 57.30p 57.30p 1338610
02/07/2001 57.30p 57.30p 57.30p 57.30p 68540
29/06/2001 57.40p 57.40p 57.40p 57.40p 23650
28/06/2001 57.40p 57.40p 57.40p 57.40p 62820
27/06/2001 57.60p 57.60p 57.60p 57.60p 10960
26/06/2001 57.90p 57.90p 57.90p 57.90p 12170
25/06/2001 58.00p 58.00p 58.00p 58.00p 40700
22/06/2001 58.00p 58.00p 58.00p 58.00p 8000
21/06/2001 58.00p 58.00p 58.00p 58.00p 426520
20/06/2001 58.00p 58.00p 58.00p 58.00p 1750
19/06/2001 58.15p 58.15p 58.15p 58.15p 513800
18/06/2001 58.10p 58.10p 58.10p 58.10p 74730
15/06/2001 58.20p 58.20p 58.20p 58.20p 15690
14/06/2001 58.20p 58.20p 58.20p 58.20p 30750
13/06/2001 58.20p 58.20p 58.20p 58.20p 45420
12/06/2001 57.95p 57.95p 57.95p 57.95p 109250
11/06/2001 57.95p 57.95p 57.95p 57.95p 193610
08/06/2001 57.95p 57.95p 57.95p 57.95p 5220
07/06/2001 57.95p 57.95p 57.95p 57.95p 12870
06/06/2001 57.95p 57.95p 57.95p 57.95p 0
05/06/2001 57.95p 57.95p 57.95p 57.95p 358870
04/06/2001 57.95p 57.95p 57.95p 57.95p 4290
01/06/2001 57.95p 57.95p 57.95p 57.95p 23730
31/05/2001 58.20p 58.20p 58.20p 58.20p 23690
30/05/2001 58.20p 58.20p 58.20p 58.20p 12500
29/05/2001 58.20p 58.20p 58.20p 58.20p 13850
25/05/2001 58.20p 58.20p 58.20p 58.20p 37110
24/05/2001 58.20p 58.20p 58.20p 58.20p 13750
23/05/2001 58.20p 58.20p 58.20p 58.20p 36930
22/05/2001 58.10p 58.10p 58.10p 58.10p 50060
21/05/2001 58.00p 58.00p 58.00p 58.00p 80110
18/05/2001 57.85p 57.85p 57.85p 57.85p 0
17/05/2001 57.85p 57.85p 57.85p 57.85p 69540
16/05/2001 57.85p 57.85p 57.85p 57.85p 8460
15/05/2001 57.85p 57.85p 57.85p 57.85p 0
14/05/2001 57.85p 57.85p 57.85p 57.85p 43510
11/05/2001 57.85p 57.85p 57.85p 57.85p 45820
10/05/2001 57.85p 57.85p 57.85p 57.85p 61690
09/05/2001 57.85p 57.85p 57.85p 57.85p 463140
08/05/2001 57.55p 57.55p 57.55p 57.55p 47130
04/05/2001 57.50p 57.50p 57.50p 57.50p 465500
03/05/2001 57.40p 57.40p 57.40p 57.40p 505000
02/05/2001 57.40p 57.40p 57.40p 57.40p 622780
01/05/2001 57.40p 57.40p 57.40p 57.40p 62910
30/04/2001 57.40p 57.40p 57.40p 57.40p 94290
27/04/2001 57.40p 57.40p 57.40p 57.40p 113860
26/04/2001 57.40p 57.40p 57.40p 57.40p 0
25/04/2001 57.40p 57.40p 57.40p 57.40p 30720
24/04/2001 57.40p 57.40p 57.40p 57.40p 0
23/04/2001 57.40p 57.40p 57.40p 57.40p 52600
20/04/2001 57.40p 57.40p 57.40p 57.40p 1290
19/04/2001 57.40p 57.40p 57.40p 57.40p 1522940
18/04/2001 57.40p 57.40p 57.40p 57.40p 407950
17/04/2001 57.40p 57.40p 57.40p 57.40p 84610
12/04/2001 57.40p 57.40p 57.40p 57.40p 0
11/04/2001 57.40p 57.40p 57.40p 57.40p 1700
10/04/2001 57.40p 57.40p 57.40p 57.40p 12000
09/04/2001 57.40p 57.40p 57.40p 57.40p 3720
06/04/2001 57.40p 57.40p 57.40p 57.40p 86650
05/04/2001 57.40p 57.40p 57.40p 57.40p 339640
04/04/2001 57.40p 57.40p 57.40p 57.40p 21070
03/04/2001 57.70p 57.70p 57.70p 57.70p 9290
02/04/2001 57.80p 57.80p 57.80p 57.80p 115420
30/03/2001 57.95p 57.95p 57.95p 57.95p 140760
29/03/2001 57.95p 57.95p 57.95p 57.95p 31880
28/03/2001 57.95p 57.95p 57.95p 57.95p 18000
27/03/2001 58.20p 58.20p 58.20p 58.20p 40280
26/03/2001 58.20p 58.20p 58.20p 58.20p 10440
23/03/2001 58.20p 58.20p 58.20p 58.20p 41030
22/03/2001 58.20p 58.20p 58.20p 58.20p 0
21/03/2001 58.40p 58.40p 58.40p 58.40p 1015720
20/03/2001 58.80p 58.80p 58.80p 58.80p 30930
19/03/2001 58.80p 58.80p 58.80p 58.80p 2885080
16/03/2001 58.80p 58.80p 58.80p 58.80p 3764550
15/03/2001 58.80p 58.80p 58.80p 58.80p 430
14/03/2001 58.80p 58.80p 58.80p 58.80p 305840
13/03/2001 59.50p 59.50p 59.50p 59.50p 100200
12/03/2001 60.10p 60.10p 60.10p 60.10p 69140
09/03/2001 60.35p 60.35p 60.35p 60.35p 28320
08/03/2001 60.35p 60.35p 60.35p 60.35p 55420
07/03/2001 60.35p 60.35p 60.35p 60.35p 11330

*Close Price adjusted for both dividends and splits