Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
13/12/1999 38.75p 38.75p 38.75p 38.75p 74600
10/12/1999 38.50p 38.50p 38.50p 38.50p 12950
09/12/1999 38.45p 38.45p 38.45p 38.45p 1150000
08/12/1999 37.95p 37.95p 37.95p 37.95p 202410
07/12/1999 37.40p 37.40p 37.40p 37.40p 61000
06/12/1999 36.95p 36.95p 36.95p 36.95p 263960
03/12/1999 36.25p 36.25p 36.25p 36.25p 90000
02/12/1999 35.45p 35.45p 35.45p 35.45p 13750
01/12/1999 35.00p 35.00p 35.00p 35.00p 224570
30/11/1999 34.75p 34.75p 34.75p 34.75p 270000
29/11/1999 34.05p 34.05p 34.05p 34.05p 379670
26/11/1999 32.55p 32.55p 32.55p 32.55p 285700
25/11/1999 32.25p 32.25p 32.25p 32.25p 1083500
24/11/1999 31.80p 31.80p 31.80p 31.80p 15000
23/11/1999 31.75p 31.75p 31.75p 31.75p 1489000
22/11/1999 31.75p 31.75p 31.75p 31.75p 60000
19/11/1999 31.75p 31.75p 31.75p 31.75p 24980
18/11/1999 31.75p 31.75p 31.75p 31.75p 125330
17/11/1999 31.70p 31.70p 31.70p 31.70p 63750
16/11/1999 31.70p 31.70p 31.70p 31.70p 3000
15/11/1999 31.70p 31.70p 31.70p 31.70p 0
12/11/1999 31.60p 31.60p 31.60p 31.60p 0
11/11/1999 31.60p 31.60p 31.60p 31.60p 25080
10/11/1999 31.60p 31.60p 31.60p 31.60p 62000
09/11/1999 31.65p 31.65p 31.65p 31.65p 0
08/11/1999 31.65p 31.65p 31.65p 31.65p 140380
05/11/1999 31.65p 31.65p 31.65p 31.65p 5000000
04/11/1999 31.65p 31.65p 31.65p 31.65p 83000
03/11/1999 31.60p 31.60p 31.60p 31.60p 15000
02/11/1999 31.60p 31.60p 31.60p 31.60p 4660
01/11/1999 31.60p 31.60p 31.60p 31.60p 0
29/10/1999 31.60p 31.60p 31.60p 31.60p 0
28/10/1999 31.60p 31.60p 31.60p 31.60p 0
27/10/1999 31.65p 31.65p 31.65p 31.65p 7000
26/10/1999 31.65p 31.65p 31.65p 31.65p 620
25/10/1999 31.65p 31.65p 31.65p 31.65p 407260
22/10/1999 31.65p 31.65p 31.65p 31.65p 74120
21/10/1999 31.60p 31.60p 31.60p 31.60p 15530
20/10/1999 31.65p 31.65p 31.65p 31.65p 47850
19/10/1999 31.65p 31.65p 31.65p 31.65p 0
18/10/1999 31.65p 31.65p 31.65p 31.65p 10
15/10/1999 31.75p 31.75p 31.75p 31.75p 265700
14/10/1999 31.95p 31.95p 31.95p 31.95p 0
13/10/1999 31.95p 31.95p 31.95p 31.95p 0
12/10/1999 31.95p 31.95p 31.95p 31.95p 80390
11/10/1999 31.95p 31.95p 31.95p 31.95p 0
08/10/1999 31.95p 31.95p 31.95p 31.95p 0
07/10/1999 31.95p 31.95p 31.95p 31.95p 8960
06/10/1999 31.95p 31.95p 31.95p 31.95p 10500
05/10/1999 31.95p 31.95p 31.95p 31.95p 0
04/10/1999 31.90p 31.90p 31.90p 31.90p 10000
01/10/1999 31.90p 31.90p 31.90p 31.90p 369600
30/09/1999 31.90p 31.90p 31.90p 31.90p 8660
29/09/1999 31.90p 31.90p 31.90p 31.90p 0
28/09/1999 31.90p 31.90p 31.90p 31.90p 520620
27/09/1999 31.90p 31.90p 31.90p 31.90p 43930
24/09/1999 32.10p 32.10p 32.10p 32.10p 0
23/09/1999 32.20p 32.20p 32.20p 32.20p 49000
22/09/1999 32.20p 32.20p 32.20p 32.20p 68000
21/09/1999 32.45p 32.45p 32.45p 32.45p 567060
20/09/1999 32.50p 32.50p 32.50p 32.50p 20000
17/09/1999 32.50p 32.50p 32.50p 32.50p 0
16/09/1999 32.55p 32.55p 32.55p 32.55p 81220
15/09/1999 32.55p 32.55p 32.55p 32.55p 77670
14/09/1999 32.55p 32.55p 32.55p 32.55p 0
13/09/1999 32.55p 32.55p 32.55p 32.55p 0
10/09/1999 32.55p 32.55p 32.55p 32.55p 330500
09/09/1999 32.55p 32.55p 32.55p 32.55p 65520
08/09/1999 32.55p 32.55p 32.55p 32.55p 0
07/09/1999 32.55p 32.55p 32.55p 32.55p 135000
06/09/1999 32.60p 32.60p 32.60p 32.60p 0
03/09/1999 32.60p 32.60p 32.60p 32.60p 5910
02/09/1999 32.55p 32.55p 32.55p 32.55p 353010
01/09/1999 32.60p 32.60p 32.60p 32.60p 6060
31/08/1999 32.60p 32.60p 32.60p 32.60p 31340
27/08/1999 32.60p 32.60p 32.60p 32.60p 7000
26/08/1999 32.60p 32.60p 32.60p 32.60p 0
25/08/1999 32.60p 32.60p 32.60p 32.60p 131580
24/08/1999 32.45p 32.45p 32.45p 32.45p 898500
23/08/1999 32.40p 32.40p 32.40p 32.40p 223330
20/08/1999 32.20p 32.20p 32.20p 32.20p 50000
19/08/1999 32.20p 32.20p 32.20p 32.20p 14520
18/08/1999 32.20p 32.20p 32.20p 32.20p 21290
17/08/1999 32.25p 32.25p 32.25p 32.25p 0
16/08/1999 31.95p 31.95p 31.95p 31.95p 1581510
13/08/1999 31.85p 31.85p 31.85p 31.85p 81500
12/08/1999 31.85p 31.85p 31.85p 31.85p 18000
11/08/1999 31.85p 31.85p 31.85p 31.85p 2410
10/08/1999 31.85p 31.85p 31.85p 31.85p 22000
09/08/1999 31.85p 31.85p 31.85p 31.85p 20000
06/08/1999 31.90p 31.90p 31.90p 31.90p 0
05/08/1999 31.90p 31.90p 31.90p 31.90p 10000
04/08/1999 31.90p 31.90p 31.90p 31.90p 9000
03/08/1999 31.90p 31.90p 31.90p 31.90p 2128110
02/08/1999 31.90p 31.90p 31.90p 31.90p 175500

*Close Price adjusted for both dividends and splits