Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/09/2021 286.00p 291.50p 286.00p 290.50p 645550
16/09/2021 290.00p 291.00p 288.50p 288.50p 908550
15/09/2021 287.00p 290.47p 285.00p 288.00p 1113890
14/09/2021 288.50p 290.50p 287.00p 287.00p 222640
13/09/2021 290.50p 290.50p 286.00p 290.50p 330640
10/09/2021 284.50p 290.50p 282.50p 285.00p 1410270
09/09/2021 283.00p 284.00p 280.50p 283.00p 414710
08/09/2021 286.50p 288.70p 281.50p 281.50p 390730
07/09/2021 288.50p 293.00p 287.00p 287.00p 338460
06/09/2021 294.00p 296.50p 288.50p 288.50p 359550
03/09/2021 290.50p 294.50p 289.50p 293.00p 304550
02/09/2021 286.50p 293.00p 286.00p 293.00p 419500
01/09/2021 290.00p 291.50p 285.50p 289.00p 457810
31/08/2021 285.50p 290.00p 283.20p 288.50p 606370
27/08/2021 285.00p 285.00p 284.00p 284.50p 640090
26/08/2021 279.50p 285.50p 276.00p 285.50p 473350
25/08/2021 271.00p 280.00p 271.00p 280.00p 639830
24/08/2021 274.50p 275.50p 271.00p 274.50p 638160
23/08/2021 273.00p 277.50p 271.13p 271.50p 354330
20/08/2021 278.00p 278.50p 270.00p 271.00p 480550
19/08/2021 277.00p 278.00p 275.00p 276.00p 411120
18/08/2021 279.00p 280.00p 276.76p 279.50p 216660
17/08/2021 277.50p 279.50p 276.00p 277.50p 312290
16/08/2021 275.00p 278.50p 274.50p 277.50p 456630
13/08/2021 276.50p 280.00p 275.00p 275.00p 248150
12/08/2021 276.50p 280.00p 276.50p 278.00p 277350
11/08/2021 278.00p 278.00p 275.00p 277.50p 395140
10/08/2021 271.50p 277.50p 271.50p 277.00p 439030
09/08/2021 269.00p 275.50p 269.00p 271.00p 556660
06/08/2021 271.50p 272.03p 269.00p 269.00p 365490
05/08/2021 264.50p 271.00p 264.50p 269.00p 614000
04/08/2021 267.00p 269.00p 266.50p 268.00p 561230
03/08/2021 268.50p 268.50p 264.50p 265.50p 211740
02/08/2021 262.00p 268.70p 262.00p 265.00p 315980
30/07/2021 267.00p 267.00p 260.00p 260.00p 1870780
29/07/2021 264.00p 265.50p 262.50p 262.50p 840340
28/07/2021 263.00p 265.00p 262.71p 263.00p 1640490
27/07/2021 267.00p 267.00p 263.00p 263.00p 312330
26/07/2021 267.00p 269.56p 265.50p 265.50p 886760
23/07/2021 270.00p 270.00p 266.50p 267.00p 1600170
22/07/2021 270.50p 270.50p 267.50p 267.50p 2478100
21/07/2021 273.50p 273.50p 270.00p 270.00p 632400
20/07/2021 272.00p 275.00p 268.50p 269.00p 476140
19/07/2021 267.50p 272.00p 267.50p 268.50p 464430
16/07/2021 267.00p 270.92p 266.50p 269.50p 380740
15/07/2021 272.50p 275.50p 266.00p 266.50p 727370
14/07/2021 275.50p 276.50p 272.00p 272.50p 369640
13/07/2021 277.00p 279.50p 275.50p 275.50p 232070
12/07/2021 278.50p 278.50p 275.00p 275.00p 229920
09/07/2021 276.50p 280.50p 276.01p 278.00p 165490
08/07/2021 281.50p 281.50p 275.04p 276.50p 293770
07/07/2021 280.00p 281.93p 276.50p 279.50p 260860
06/07/2021 279.50p 282.50p 279.00p 279.00p 251020
05/07/2021 269.00p 280.00p 269.00p 280.00p 338860
02/07/2021 277.00p 277.00p 274.00p 276.00p 239200
01/07/2021 273.00p 276.06p 272.50p 273.00p 329010
30/06/2021 270.50p 276.00p 270.00p 270.00p 661600
29/06/2021 275.00p 275.00p 271.00p 273.00p 522890
28/06/2021 271.50p 275.00p 271.12p 272.50p 361410
25/06/2021 270.00p 273.00p 270.00p 272.00p 290700
24/06/2021 271.50p 275.00p 270.00p 270.50p 620890
23/06/2021 270.00p 273.00p 269.00p 272.50p 545740
22/06/2021 267.00p 272.00p 265.50p 272.00p 615480
21/06/2021 268.50p 269.00p 260.00p 266.50p 390230
18/06/2021 264.50p 268.00p 262.72p 266.50p 1242290
17/06/2021 259.50p 264.00p 259.50p 261.50p 539350
16/06/2021 263.50p 264.00p 258.79p 260.50p 687750
15/06/2021 268.00p 268.00p 258.00p 261.50p 780100
14/06/2021 261.50p 267.00p 261.50p 264.00p 472070
11/06/2021 261.00p 267.00p 258.25p 262.50p 343190
10/06/2021 259.00p 259.19p 256.00p 257.50p 815600
09/06/2021 260.00p 260.00p 255.95p 258.00p 441310
08/06/2021 259.50p 260.34p 255.53p 258.00p 1411820
07/06/2021 267.50p 267.50p 259.00p 259.50p 491610
04/06/2021 272.50p 272.50p 263.00p 263.00p 265410
03/06/2021 269.50p 269.50p 267.50p 268.50p 264010
02/06/2021 270.50p 271.50p 268.50p 269.00p 234200
01/06/2021 272.00p 275.59p 269.00p 269.00p 1152320
28/05/2021 276.00p 277.00p 271.00p 272.00p 539110
27/05/2021 269.00p 276.50p 269.00p 275.50p 372540
26/05/2021 268.00p 273.50p 268.00p 272.50p 154410
25/05/2021 267.00p 270.50p 266.21p 267.00p 405200
24/05/2021 262.00p 267.50p 262.00p 266.50p 332580
21/05/2021 260.00p 266.00p 257.00p 263.00p 349260
20/05/2021 258.00p 259.68p 253.00p 254.00p 319480
19/05/2021 256.50p 260.00p 256.50p 258.00p 552890
18/05/2021 260.00p 260.50p 255.70p 258.50p 340110
17/05/2021 260.50p 261.75p 255.50p 256.00p 281200
14/05/2021 262.00p 263.67p 260.14p 261.00p 386080
13/05/2021 257.50p 257.50p 254.00p 254.50p 159680
12/05/2021 264.50p 264.50p 254.50p 254.50p 893350
11/05/2021 273.50p 273.50p 260.00p 260.00p 937240
10/05/2021 270.00p 272.50p 269.50p 270.50p 407470
07/05/2021 271.50p 275.00p 270.00p 272.00p 241540
06/05/2021 268.50p 270.50p 268.50p 270.50p 1004080
05/05/2021 270.00p 271.50p 268.50p 269.00p 616890
04/05/2021 267.00p 271.50p 265.00p 266.50p 526850
30/04/2021 267.50p 270.00p 265.00p 265.00p 836990
29/04/2021 271.50p 271.50p 265.50p 266.00p 800550
28/04/2021 269.50p 272.25p 266.50p 266.50p 441230
27/04/2021 271.00p 273.00p 267.10p 269.00p 356710
26/04/2021 264.00p 272.00p 264.00p 272.00p 328660
23/04/2021 266.00p 268.50p 266.00p 268.00p 643150
22/04/2021 264.00p 266.00p 260.99p 266.00p 434910
21/04/2021 261.50p 263.50p 259.00p 260.00p 498690
20/04/2021 269.50p 269.50p 257.00p 258.50p 1089610
19/04/2021 276.00p 276.09p 266.50p 267.00p 510430
16/04/2021 277.00p 277.00p 271.83p 273.50p 445210
15/04/2021 277.00p 277.79p 275.01p 276.00p 309150
14/04/2021 276.00p 276.98p 273.00p 275.00p 207430
13/04/2021 272.00p 276.50p 272.00p 276.00p 372680
12/04/2021 272.00p 278.50p 272.00p 276.00p 437700
09/04/2021 276.00p 277.50p 274.94p 277.50p 476470
08/04/2021 275.00p 276.99p 271.50p 276.50p 1049370
07/04/2021 268.00p 274.50p 267.94p 274.50p 497380
06/04/2021 263.50p 268.00p 262.18p 267.00p 657000
01/04/2021 263.00p 264.00p 257.50p 261.50p 346120
31/03/2021 263.00p 265.00p 260.00p 262.50p 539440
30/03/2021 263.00p 263.00p 260.00p 260.00p 319160
29/03/2021 265.00p 265.00p 261.50p 262.00p 359290
26/03/2021 266.00p 266.00p 260.43p 262.00p 313360
25/03/2021 264.50p 265.65p 261.00p 261.00p 276930
24/03/2021 266.00p 266.92p 259.50p 263.50p 453900
23/03/2021 269.50p 270.50p 267.00p 267.50p 480340
22/03/2021 263.00p 271.00p 261.50p 270.00p 679150
19/03/2021 264.00p 265.50p 260.00p 265.50p 2199830
18/03/2021 266.00p 266.00p 264.00p 264.00p 601900
17/03/2021 263.50p 266.00p 263.11p 266.00p 588640
16/03/2021 259.00p 266.00p 259.00p 263.50p 613500
15/03/2021 256.00p 261.50p 256.00p 260.00p 748100
12/03/2021 253.00p 260.00p 253.00p 259.50p 774970
11/03/2021 252.50p 254.00p 251.01p 254.00p 391680
10/03/2021 248.50p 253.00p 248.50p 252.50p 534810
09/03/2021 247.50p 250.50p 243.52p 249.50p 371050
08/03/2021 242.00p 246.00p 242.00p 245.50p 362220
05/03/2021 242.50p 245.00p 240.00p 240.00p 1044650
04/03/2021 245.00p 247.00p 245.00p 245.00p 270760
03/03/2021 243.00p 248.00p 241.50p 246.00p 635170
02/03/2021 241.00p 242.50p 241.00p 241.50p 735760
01/03/2021 249.00p 249.00p 240.00p 241.50p 510000
26/02/2021 245.00p 247.50p 241.00p 241.50p 1064180
25/02/2021 247.50p 250.00p 246.00p 246.00p 1036410
24/02/2021 244.50p 248.50p 244.50p 248.50p 726930
23/02/2021 247.50p 252.00p 245.00p 245.00p 412990
22/02/2021 251.00p 253.47p 247.50p 247.50p 536460
19/02/2021 248.00p 252.50p 248.00p 252.00p 578760
18/02/2021 254.50p 254.50p 252.50p 252.50p 505280
17/02/2021 249.50p 253.50p 249.50p 252.50p 1274620
16/02/2021 254.00p 255.00p 250.60p 255.00p 581190
15/02/2021 248.00p 253.50p 248.00p 253.00p 818070
12/02/2021 247.50p 248.50p 245.50p 246.50p 337860
11/02/2021 251.00p 251.00p 246.50p 248.50p 1109370
10/02/2021 251.00p 252.00p 244.00p 246.50p 483390
09/02/2021 246.50p 251.00p 246.50p 250.50p 819380
08/02/2021 245.00p 247.00p 245.00p 247.00p 529300
05/02/2021 242.50p 246.50p 240.00p 244.00p 565960
04/02/2021 243.00p 244.84p 243.00p 244.50p 440240
03/02/2021 240.00p 245.00p 239.50p 242.50p 386390
02/02/2021 239.00p 241.00p 237.00p 241.00p 380590
01/02/2021 237.50p 239.69p 236.00p 237.00p 459980
29/01/2021 235.50p 239.50p 235.50p 236.00p 528750
28/01/2021 238.00p 241.00p 236.00p 241.00p 556470
27/01/2021 242.50p 244.00p 239.00p 240.00p 430820
26/01/2021 243.00p 244.50p 239.50p 241.00p 297190
25/01/2021 242.50p 247.50p 242.00p 242.00p 534430
22/01/2021 245.00p 246.50p 243.00p 244.50p 774600
21/01/2021 249.00p 249.00p 244.50p 245.50p 725070
20/01/2021 243.50p 248.50p 243.50p 247.50p 559380
19/01/2021 246.00p 246.00p 242.00p 243.00p 286680
18/01/2021 242.50p 245.71p 240.80p 244.50p 514170
15/01/2021 243.00p 243.50p 241.00p 243.00p 826310
14/01/2021 243.50p 243.50p 240.01p 240.50p 390950
13/01/2021 252.50p 252.50p 240.00p 240.50p 602650
12/01/2021 249.50p 251.34p 245.00p 245.00p 577870
11/01/2021 250.00p 254.15p 247.50p 247.50p 454320
08/01/2021 254.50p 255.00p 251.00p 251.50p 786440
07/01/2021 250.50p 255.50p 250.47p 255.50p 3611500
06/01/2021 252.50p 252.50p 243.50p 248.00p 391870
05/01/2021 250.00p 251.50p 248.50p 251.00p 695590
04/01/2021 248.00p 252.00p 247.33p 252.00p 600380
31/12/2020 244.00p 250.50p 244.00p 250.50p 180990
30/12/2020 247.50p 249.50p 246.50p 248.00p 454460
29/12/2020 241.00p 249.50p 239.00p 247.50p 812020
24/12/2020 238.50p 240.50p 237.69p 238.50p 243810
23/12/2020 237.00p 238.00p 234.76p 237.50p 305550
22/12/2020 234.00p 239.00p 233.88p 236.00p 257690
21/12/2020 234.50p 237.00p 232.50p 233.50p 735290
18/12/2020 246.00p 246.00p 234.50p 237.50p 1009070
17/12/2020 233.50p 245.50p 233.50p 245.00p 813570
16/12/2020 237.50p 239.00p 234.00p 239.00p 821290
15/12/2020 232.50p 236.50p 232.50p 234.00p 758050
14/12/2020 232.00p 237.98p 232.00p 234.00p 657680
11/12/2020 232.50p 235.67p 232.50p 233.00p 244450
10/12/2020 232.50p 234.50p 232.50p 233.00p 552440
09/12/2020 233.00p 235.10p 232.50p 232.50p 244310
08/12/2020 236.00p 239.00p 233.00p 233.50p 548680
07/12/2020 235.00p 239.50p 233.50p 235.00p 607490
04/12/2020 234.00p 235.00p 230.61p 235.00p 541820
03/12/2020 233.00p 234.00p 230.74p 234.00p 812180
02/12/2020 229.50p 233.00p 229.50p 233.00p 1525750

*Close Price adjusted for both dividends and splits