Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
30/07/1999 31.85p 31.85p 31.85p 31.85p 185000
29/07/1999 31.85p 31.85p 31.85p 31.85p 139800
28/07/1999 31.90p 31.90p 31.90p 31.90p 0
27/07/1999 31.90p 31.90p 31.90p 31.90p 141050
26/07/1999 31.90p 31.90p 31.90p 31.90p 47940
23/07/1999 31.90p 31.90p 31.90p 31.90p 150000
22/07/1999 31.95p 31.95p 31.95p 31.95p 24800
21/07/1999 31.95p 31.95p 31.95p 31.95p 20990
20/07/1999 31.90p 31.90p 31.90p 31.90p 0
19/07/1999 31.80p 31.80p 31.80p 31.80p 500000
16/07/1999 31.80p 31.80p 31.80p 31.80p 4690
15/07/1999 31.80p 31.80p 31.80p 31.80p 513590
14/07/1999 31.65p 31.65p 31.65p 31.65p 31000
13/07/1999 31.55p 31.55p 31.55p 31.55p 0
12/07/1999 31.55p 31.55p 31.55p 31.55p 0
09/07/1999 31.55p 31.55p 31.55p 31.55p 5000
08/07/1999 31.25p 31.25p 31.25p 31.25p 35670
07/07/1999 31.10p 31.10p 31.10p 31.10p 710000
06/07/1999 30.80p 30.80p 30.80p 30.80p 560000
05/07/1999 30.55p 30.55p 30.55p 30.55p 568540
02/07/1999 30.40p 30.40p 30.40p 30.40p 13000
01/07/1999 30.35p 30.35p 30.35p 30.35p 750000
30/06/1999 30.25p 30.25p 30.25p 30.25p 0
29/06/1999 30.15p 30.15p 30.15p 30.15p 157600
28/06/1999 30.00p 30.00p 30.00p 30.00p 100000
25/06/1999 29.95p 29.95p 29.95p 29.95p 54030
24/06/1999 29.85p 29.85p 29.85p 29.85p 1056550
23/06/1999 29.70p 29.70p 29.70p 29.70p 18000
22/06/1999 29.65p 29.65p 29.65p 29.65p 7000
21/06/1999 29.65p 29.65p 29.65p 29.65p 3500
18/06/1999 29.65p 29.65p 29.65p 29.65p 10750
17/06/1999 29.65p 29.65p 29.65p 29.65p 5900
16/06/1999 29.50p 29.50p 29.50p 29.50p 0
15/06/1999 29.30p 29.30p 29.30p 29.30p 0
14/06/1999 29.30p 29.30p 29.30p 29.30p 37500
11/06/1999 29.30p 29.30p 29.30p 29.30p 93280
10/06/1999 29.30p 29.30p 29.30p 29.30p 3640
09/06/1999 29.25p 29.25p 29.25p 29.25p 0
08/06/1999 29.25p 29.25p 29.25p 29.25p 0
07/06/1999 29.25p 29.25p 29.25p 29.25p 9560
04/06/1999 29.15p 29.15p 29.15p 29.15p 32000
03/06/1999 29.10p 29.10p 29.10p 29.10p 0
02/06/1999 29.10p 29.10p 29.10p 29.10p 63100
01/06/1999 28.90p 28.90p 28.90p 28.90p 1600000

*Close Price adjusted for both dividends and splits