Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
18/05/2000 44.75p 44.75p 44.75p 44.75p 129430
17/05/2000 44.75p 44.75p 44.75p 44.75p 5000
16/05/2000 44.75p 44.75p 44.75p 44.75p 0
15/05/2000 44.75p 44.75p 44.75p 44.75p 0
12/05/2000 44.50p 44.50p 44.50p 44.50p 111100
11/05/2000 44.35p 44.35p 44.35p 44.35p 0
10/05/2000 44.35p 44.35p 44.35p 44.35p 132000
09/05/2000 44.35p 44.35p 44.35p 44.35p 2200
08/05/2000 44.35p 44.35p 44.35p 44.35p 8110
05/05/2000 44.35p 44.35p 44.35p 44.35p 43950
04/05/2000 44.35p 44.35p 44.35p 44.35p 41450
03/05/2000 44.35p 44.35p 44.35p 44.35p 26600
02/05/2000 44.35p 44.35p 44.35p 44.35p 16120
28/04/2000 44.30p 44.30p 44.30p 44.30p 32390
27/04/2000 44.30p 44.30p 44.30p 44.30p 21170
26/04/2000 44.30p 44.30p 44.30p 44.30p 10000
25/04/2000 44.30p 44.30p 44.30p 44.30p 0
20/04/2000 44.30p 44.30p 44.30p 44.30p 0
19/04/2000 44.30p 44.30p 44.30p 44.30p 35000
18/04/2000 44.20p 44.20p 44.20p 44.20p 651650
17/04/2000 43.90p 43.90p 43.90p 43.90p 176880
14/04/2000 46.40p 46.40p 46.40p 46.40p 24350
13/04/2000 46.40p 46.40p 46.40p 46.40p 156690
12/04/2000 46.55p 46.55p 46.55p 46.55p 71120
11/04/2000 46.55p 46.55p 46.55p 46.55p 55300
10/04/2000 46.55p 46.55p 46.55p 46.55p 9630
07/04/2000 46.60p 46.60p 46.60p 46.60p 122320
06/04/2000 46.65p 46.65p 46.65p 46.65p 120000
05/04/2000 46.70p 46.70p 46.70p 46.70p 71440
04/04/2000 46.85p 46.85p 46.85p 46.85p 129680
03/04/2000 46.85p 46.85p 46.85p 46.85p 146560
31/03/2000 44.20p 44.20p 44.20p 44.20p 4500
30/03/2000 44.20p 44.20p 44.20p 44.20p 114020
29/03/2000 44.20p 44.20p 44.20p 44.20p 24460
28/03/2000 44.20p 44.20p 44.20p 44.20p 59000
27/03/2000 44.20p 44.20p 44.20p 44.20p 31230
24/03/2000 44.15p 44.15p 44.15p 44.15p 1539550
23/03/2000 44.15p 44.15p 44.15p 44.15p 153500
22/03/2000 44.15p 44.15p 44.15p 44.15p 0
21/03/2000 44.15p 44.15p 44.15p 44.15p 90380
20/03/2000 44.15p 44.15p 44.15p 44.15p 3290
17/03/2000 44.15p 44.15p 44.15p 44.15p 40680
16/03/2000 44.15p 44.15p 44.15p 44.15p 2154580
15/03/2000 44.15p 44.15p 44.15p 44.15p 0
14/03/2000 44.20p 44.20p 44.20p 44.20p 195440
13/03/2000 44.20p 44.20p 44.20p 44.20p 196320
10/03/2000 44.15p 44.15p 44.15p 44.15p 20000
09/03/2000 44.10p 44.10p 44.10p 44.10p 32230
08/03/2000 44.15p 44.15p 44.15p 44.15p 100000
07/03/2000 44.25p 44.25p 44.25p 44.25p 16680
06/03/2000 44.25p 44.25p 44.25p 44.25p 64000
03/03/2000 43.85p 43.85p 43.85p 43.85p 0
02/03/2000 43.55p 43.55p 43.55p 43.55p 53300
01/03/2000 43.45p 43.45p 43.45p 43.45p 1959910
29/02/2000 43.25p 43.25p 43.25p 43.25p 62100
28/02/2000 43.25p 43.25p 43.25p 43.25p 68940
25/02/2000 43.25p 43.25p 43.25p 43.25p 51260
24/02/2000 43.15p 43.15p 43.15p 43.15p 48390
23/02/2000 42.85p 42.85p 42.85p 42.85p 0
22/02/2000 42.75p 42.75p 42.75p 42.75p 0
21/02/2000 42.70p 42.70p 42.70p 42.70p 230000
18/02/2000 42.65p 42.65p 42.65p 42.65p 33500
17/02/2000 42.50p 42.50p 42.50p 42.50p 1781030
16/02/2000 42.20p 42.20p 42.20p 42.20p 30900
15/02/2000 42.20p 42.20p 42.20p 42.20p 126680
14/02/2000 42.30p 42.30p 42.30p 42.30p 900000
11/02/2000 42.15p 42.15p 42.15p 42.15p 190000
10/02/2000 42.15p 42.15p 42.15p 42.15p 0
09/02/2000 42.10p 42.10p 42.10p 42.10p 83950
08/02/2000 41.75p 41.75p 41.75p 41.75p 199000
07/02/2000 41.30p 41.30p 41.30p 41.30p 24850
04/02/2000 41.05p 41.05p 41.05p 41.05p 157120
03/02/2000 41.00p 41.00p 41.00p 41.00p 86290
02/02/2000 40.70p 40.70p 40.70p 40.70p 0
01/02/2000 40.65p 40.65p 40.65p 40.65p 122500
31/01/2000 40.65p 40.65p 40.65p 40.65p 14200
28/01/2000 40.65p 40.65p 40.65p 40.65p 640000
27/01/2000 40.40p 40.40p 40.40p 40.40p 14310
26/01/2000 40.35p 40.35p 40.35p 40.35p 14940
25/01/2000 38.60p 38.60p 38.60p 38.60p 46760
24/01/2000 38.60p 38.60p 38.60p 38.60p 160000
21/01/2000 38.55p 38.55p 38.55p 38.55p 600000
20/01/2000 38.55p 38.55p 38.55p 38.55p 1631970
19/01/2000 38.55p 38.55p 38.55p 38.55p 0
18/01/2000 38.55p 38.55p 38.55p 38.55p 15000
17/01/2000 38.35p 38.35p 38.35p 38.35p 277000
14/01/2000 38.15p 38.15p 38.15p 38.15p 0
13/01/2000 38.05p 38.05p 38.05p 38.05p 15130
12/01/2000 38.05p 38.05p 38.05p 38.05p 569800
11/01/2000 38.10p 38.10p 38.10p 38.10p 161870
10/01/2000 38.10p 38.10p 38.10p 38.10p 146500
07/01/2000 38.20p 38.20p 38.20p 38.20p 100000
06/01/2000 38.35p 38.35p 38.35p 38.35p 16500
05/01/2000 38.60p 38.60p 38.60p 38.60p 523000
04/01/2000 38.95p 38.95p 38.95p 38.95p 5260
30/12/1999 38.95p 38.95p 38.95p 38.95p 0
29/12/1999 38.95p 38.95p 38.95p 38.95p 0
24/12/1999 38.95p 38.95p 38.95p 38.95p 49380
23/12/1999 38.95p 38.95p 38.95p 38.95p 55680
22/12/1999 38.95p 38.95p 38.95p 38.95p 0
21/12/1999 38.95p 38.95p 38.95p 38.95p 156600
20/12/1999 38.95p 38.95p 38.95p 38.95p 200000
17/12/1999 38.80p 38.80p 38.80p 38.80p 102500
16/12/1999 38.65p 38.65p 38.65p 38.65p 83250
15/12/1999 38.65p 38.65p 38.65p 38.65p 18780
14/12/1999 38.75p 38.75p 38.75p 38.75p 225720

*Close Price adjusted for both dividends and splits