Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/03/2001 60.35p 60.35p 60.35p 60.35p 35240
05/03/2001 60.20p 60.20p 60.20p 60.20p 7250
02/03/2001 60.20p 60.20p 60.20p 60.20p 37940
01/03/2001 60.20p 60.20p 60.20p 60.20p 203680
28/02/2001 61.00p 61.00p 61.00p 61.00p 264930
27/02/2001 61.00p 61.00p 61.00p 61.00p 22210
26/02/2001 61.00p 61.00p 61.00p 61.00p 101590
23/02/2001 61.00p 61.00p 61.00p 61.00p 64280
22/02/2001 61.15p 61.15p 61.15p 61.15p 53030
21/02/2001 61.30p 61.30p 61.30p 61.30p 59000
20/02/2001 61.40p 61.40p 61.40p 61.40p 12800
19/02/2001 61.40p 61.40p 61.40p 61.40p 175300
16/02/2001 61.50p 61.50p 61.50p 61.50p 70220
15/02/2001 61.70p 61.70p 61.70p 61.70p 660
14/02/2001 61.70p 61.70p 61.70p 61.70p 27150
13/02/2001 61.90p 61.90p 61.90p 61.90p 10000
12/02/2001 61.90p 61.90p 61.90p 61.90p 34250
09/02/2001 61.90p 61.90p 61.90p 61.90p 8000
08/02/2001 61.90p 61.90p 61.90p 61.90p 35180
07/02/2001 61.90p 61.90p 61.90p 61.90p 224230
06/02/2001 62.00p 62.00p 62.00p 62.00p 0
05/02/2001 62.00p 62.00p 62.00p 62.00p 9350
02/02/2001 62.00p 62.00p 62.00p 62.00p 6600
01/02/2001 62.00p 62.00p 62.00p 62.00p 0
31/01/2001 62.00p 62.00p 62.00p 62.00p 72500
30/01/2001 61.70p 61.70p 61.70p 61.70p 13670
29/01/2001 61.25p 61.25p 61.25p 61.25p 280410
26/01/2001 60.70p 60.70p 60.70p 60.70p 16190
25/01/2001 60.70p 60.70p 60.70p 60.70p 7670
24/01/2001 60.60p 60.60p 60.60p 60.60p 69270
23/01/2001 60.50p 60.50p 60.50p 60.50p 961230
22/01/2001 60.50p 60.50p 60.50p 60.50p 0
19/01/2001 60.50p 60.50p 60.50p 60.50p 74000
18/01/2001 60.35p 60.35p 60.35p 60.35p 35990
17/01/2001 60.35p 60.35p 60.35p 60.35p 482520
16/01/2001 60.20p 60.20p 60.20p 60.20p 37750
15/01/2001 60.20p 60.20p 60.20p 60.20p 344640
12/01/2001 60.20p 60.20p 60.20p 60.20p 62290
11/01/2001 60.20p 60.20p 60.20p 60.20p 115070
10/01/2001 60.25p 60.25p 60.25p 60.25p 1010850
09/01/2001 60.25p 60.25p 60.25p 60.25p 48040
08/01/2001 60.50p 60.50p 60.50p 60.50p 79920
05/01/2001 60.90p 60.90p 60.90p 60.90p 32250
04/01/2001 60.80p 60.80p 60.80p 60.80p 468040
03/01/2001 60.80p 60.80p 60.80p 60.80p 29530
02/01/2001 60.80p 60.80p 60.80p 60.80p 43310
29/12/2000 60.80p 60.80p 60.80p 60.80p 115090
28/12/2000 60.60p 60.60p 60.60p 60.60p 660
27/12/2000 60.60p 60.60p 60.60p 60.60p 0
22/12/2000 60.60p 60.60p 60.60p 60.60p 70000
21/12/2000 60.75p 60.75p 60.75p 60.75p 22960
20/12/2000 61.25p 61.25p 61.25p 61.25p 42090
19/12/2000 61.90p 61.90p 61.90p 61.90p 158220
18/12/2000 61.90p 61.90p 61.90p 61.90p 17650
15/12/2000 61.90p 61.90p 61.90p 61.90p 283990
14/12/2000 62.00p 62.00p 62.00p 62.00p 44750
13/12/2000 62.10p 62.10p 62.10p 62.10p 6850
12/12/2000 62.10p 62.10p 62.10p 62.10p 127300
11/12/2000 62.10p 62.10p 62.10p 62.10p 112950
08/12/2000 62.10p 62.10p 62.10p 62.10p 160610
07/12/2000 62.10p 62.10p 62.10p 62.10p 23100
06/12/2000 62.10p 62.10p 62.10p 62.10p 33680
05/12/2000 62.10p 62.10p 62.10p 62.10p 30
04/12/2000 62.45p 62.45p 62.45p 62.45p 75810
01/12/2000 62.65p 62.65p 62.65p 62.65p 58360
30/11/2000 62.65p 62.65p 62.65p 62.65p 59600
29/11/2000 63.10p 63.10p 63.10p 63.10p 13110
28/11/2000 63.25p 63.25p 63.25p 63.25p 28120
27/11/2000 63.25p 63.25p 63.25p 63.25p 42670
24/11/2000 63.25p 63.25p 63.25p 63.25p 6470
23/11/2000 63.40p 63.40p 63.40p 63.40p 20000
22/11/2000 63.65p 63.65p 63.65p 63.65p 218610
21/11/2000 64.45p 64.45p 64.45p 64.45p 96560
20/11/2000 64.50p 64.50p 64.50p 64.50p 4620
17/11/2000 64.50p 64.50p 64.50p 64.50p 30730
16/11/2000 64.50p 64.50p 64.50p 64.50p 333520
15/11/2000 64.50p 64.50p 64.50p 64.50p 19820
14/11/2000 64.50p 64.50p 64.50p 64.50p 93350
13/11/2000 64.40p 64.40p 64.40p 64.40p 90200
10/11/2000 64.50p 64.50p 64.50p 64.50p 2430
09/11/2000 64.50p 64.50p 64.50p 64.50p 72820
08/11/2000 64.50p 64.50p 64.50p 64.50p 21830
07/11/2000 64.20p 64.20p 64.20p 64.20p 103050
06/11/2000 64.00p 64.00p 64.00p 64.00p 56870
03/11/2000 63.50p 63.50p 63.50p 63.50p 16140
02/11/2000 63.50p 63.50p 63.50p 63.50p 29760
01/11/2000 63.20p 63.20p 63.20p 63.20p 35100
31/10/2000 63.00p 63.00p 63.00p 63.00p 32520
30/10/2000 62.80p 62.80p 62.80p 62.80p 64160
27/10/2000 62.75p 62.75p 62.75p 62.75p 70510
26/10/2000 62.50p 62.50p 62.50p 62.50p 135100
25/10/2000 61.50p 61.50p 61.50p 61.50p 158500
24/10/2000 61.50p 61.50p 61.50p 61.50p 2400
23/10/2000 61.20p 61.20p 61.20p 61.20p 107900
20/10/2000 59.60p 59.60p 59.60p 59.60p 184600
19/10/2000 58.80p 58.80p 58.80p 58.80p 19930
18/10/2000 58.80p 58.80p 58.80p 58.80p 147860
17/10/2000 59.50p 59.50p 59.50p 59.50p 127260
16/10/2000 59.60p 59.60p 59.60p 59.60p 615920
13/10/2000 59.90p 59.90p 59.90p 59.90p 550160
12/10/2000 61.05p 61.05p 61.05p 61.05p 16200
11/10/2000 61.40p 61.40p 61.40p 61.40p 12000
10/10/2000 61.40p 61.40p 61.40p 61.40p 15330
09/10/2000 61.40p 61.40p 61.40p 61.40p 50000
06/10/2000 61.50p 61.50p 61.50p 61.50p 49060
05/10/2000 61.50p 61.50p 61.50p 61.50p 363710
04/10/2000 61.30p 61.30p 61.30p 61.30p 257570
03/10/2000 61.15p 61.15p 61.15p 61.15p 339730
02/10/2000 60.85p 60.85p 60.85p 60.85p 19910
29/09/2000 60.85p 60.85p 60.85p 60.85p 40000
28/09/2000 60.80p 60.80p 60.80p 60.80p 11000
27/09/2000 60.80p 60.80p 60.80p 60.80p 95280
26/09/2000 60.60p 60.60p 60.60p 60.60p 1097610
25/09/2000 60.60p 60.60p 60.60p 60.60p 41660
22/09/2000 60.60p 60.60p 60.60p 60.60p 31410
21/09/2000 60.70p 60.70p 60.70p 60.70p 11880
20/09/2000 60.60p 60.60p 60.60p 60.60p 15140
19/09/2000 60.60p 60.60p 60.60p 60.60p 251600
18/09/2000 60.50p 60.50p 60.50p 60.50p 511000
15/09/2000 60.50p 60.50p 60.50p 60.50p 6590
14/09/2000 60.10p 60.10p 60.10p 60.10p 132000
13/09/2000 58.90p 58.90p 58.90p 58.90p 24720
12/09/2000 58.90p 58.90p 58.90p 58.90p 1350
11/09/2000 58.90p 58.90p 58.90p 58.90p 40000
08/09/2000 58.75p 58.75p 58.75p 58.75p 19540
07/09/2000 58.75p 58.75p 58.75p 58.75p 2100
06/09/2000 58.75p 58.75p 58.75p 58.75p 6670
05/09/2000 58.75p 58.75p 58.75p 58.75p 55000
04/09/2000 58.65p 58.65p 58.65p 58.65p 25990
01/09/2000 58.65p 58.65p 58.65p 58.65p 0
31/08/2000 58.50p 58.50p 58.50p 58.50p 35000
30/08/2000 58.40p 58.40p 58.40p 58.40p 69700
29/08/2000 58.40p 58.40p 58.40p 58.40p 15000
25/08/2000 58.05p 58.05p 58.05p 58.05p 108700
24/08/2000 57.60p 57.60p 57.60p 57.60p 0
23/08/2000 57.60p 57.60p 57.60p 57.60p 100000
22/08/2000 56.50p 56.50p 56.50p 56.50p 2610
21/08/2000 56.50p 56.50p 56.50p 56.50p 26520
18/08/2000 56.50p 56.50p 56.50p 56.50p 2080
17/08/2000 56.50p 56.50p 56.50p 56.50p 0
16/08/2000 56.40p 56.40p 56.40p 56.40p 57060
15/08/2000 55.75p 55.75p 55.75p 55.75p 100380
14/08/2000 55.65p 55.65p 55.65p 55.65p 28040
11/08/2000 55.50p 55.50p 55.50p 55.50p 77290
10/08/2000 55.50p 55.50p 55.50p 55.50p 0
09/08/2000 55.50p 55.50p 55.50p 55.50p 0
08/08/2000 55.50p 55.50p 55.50p 55.50p 430
07/08/2000 55.50p 55.50p 55.50p 55.50p 13510
04/08/2000 55.50p 55.50p 55.50p 55.50p 69840
03/08/2000 55.50p 55.50p 55.50p 55.50p 151350
02/08/2000 55.00p 55.00p 55.00p 55.00p 1053480
01/08/2000 54.90p 54.90p 54.90p 54.90p 33440
31/07/2000 54.50p 54.50p 54.50p 54.50p 56600
28/07/2000 52.20p 52.20p 52.20p 52.20p 5000
27/07/2000 52.20p 52.20p 52.20p 52.20p 35000
26/07/2000 52.20p 52.20p 52.20p 52.20p 138130
25/07/2000 52.00p 52.00p 52.00p 52.00p 12511510
24/07/2000 51.70p 51.70p 51.70p 51.70p 216290
21/07/2000 51.35p 51.35p 51.35p 51.35p 100350
20/07/2000 51.25p 51.25p 51.25p 51.25p 752380
19/07/2000 48.85p 48.85p 48.85p 48.85p 49920
18/07/2000 48.45p 48.45p 48.45p 48.45p 147700
17/07/2000 47.95p 47.95p 47.95p 47.95p 6000
14/07/2000 47.95p 47.95p 47.95p 47.95p 0
13/07/2000 47.95p 47.95p 47.95p 47.95p 132730
12/07/2000 47.65p 47.65p 47.65p 47.65p 94810
11/07/2000 47.45p 47.45p 47.45p 47.45p 67000
10/07/2000 47.40p 47.40p 47.40p 47.40p 21280
07/07/2000 47.25p 47.25p 47.25p 47.25p 117200
06/07/2000 46.55p 46.55p 46.55p 46.55p 20720
05/07/2000 46.10p 46.10p 46.10p 46.10p 54250
04/07/2000 46.05p 46.05p 46.05p 46.05p 77000
03/07/2000 45.75p 45.75p 45.75p 45.75p 4060
30/06/2000 45.75p 45.75p 45.75p 45.75p 0
29/06/2000 45.75p 45.75p 45.75p 45.75p 7040
28/06/2000 45.55p 45.55p 45.55p 45.55p 219710
27/06/2000 44.80p 44.80p 44.80p 44.80p 0
26/06/2000 44.75p 44.75p 44.75p 44.75p 6400
23/06/2000 44.75p 44.75p 44.75p 44.75p 66700
22/06/2000 44.75p 44.75p 44.75p 44.75p 14420
21/06/2000 44.75p 44.75p 44.75p 44.75p 4210
20/06/2000 44.70p 44.70p 44.70p 44.70p 192240
19/06/2000 44.55p 44.55p 44.55p 44.55p 179220
16/06/2000 44.50p 44.50p 44.50p 44.50p 570420
15/06/2000 44.50p 44.50p 44.50p 44.50p 95540
14/06/2000 44.50p 44.50p 44.50p 44.50p 970470
13/06/2000 44.50p 44.50p 44.50p 44.50p 15420
12/06/2000 44.50p 44.50p 44.50p 44.50p 60000
09/06/2000 44.50p 44.50p 44.50p 44.50p 53590
08/06/2000 44.50p 44.50p 44.50p 44.50p 0
07/06/2000 44.50p 44.50p 44.50p 44.50p 0
06/06/2000 44.50p 44.50p 44.50p 44.50p 575750
05/06/2000 44.50p 44.50p 44.50p 44.50p 37670
31/05/2000 44.50p 44.50p 44.50p 44.50p 124240
26/05/2000 44.50p 44.50p 44.50p 44.50p 1620
25/05/2000 44.50p 44.50p 44.50p 44.50p 2020
24/05/2000 44.55p 44.55p 44.55p 44.55p 66000
23/05/2000 44.65p 44.65p 44.65p 44.65p 0
22/05/2000 44.75p 44.75p 44.75p 44.75p 0
19/05/2000 44.75p 44.75p 44.75p 44.75p 100000

*Close Price adjusted for both dividends and splits