Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/12/2020 232.50p 232.50p 229.55p 232.50p 819000
30/11/2020 230.00p 233.50p 230.00p 232.00p 545550
27/11/2020 235.00p 235.00p 227.00p 232.50p 1669730
26/11/2020 231.50p 232.70p 230.00p 231.00p 350260
25/11/2020 232.50p 232.50p 228.50p 230.50p 512670
24/11/2020 234.00p 234.00p 228.50p 231.00p 706820
23/11/2020 232.00p 233.50p 229.50p 230.00p 912820
20/11/2020 233.00p 233.15p 230.00p 230.50p 539260
19/11/2020 233.50p 233.50p 231.50p 232.00p 971850
18/11/2020 235.00p 235.00p 232.00p 233.50p 648080
17/11/2020 233.50p 234.50p 230.50p 234.00p 796560
16/11/2020 232.00p 233.47p 228.00p 232.50p 1400580
13/11/2020 229.00p 234.50p 227.00p 228.50p 430600
12/11/2020 234.50p 234.50p 230.50p 231.00p 621450
11/11/2020 234.00p 236.00p 232.54p 234.50p 995060
10/11/2020 235.50p 239.50p 234.00p 236.50p 660430
09/11/2020 228.00p 239.50p 227.84p 235.00p 578640
06/11/2020 227.00p 227.11p 224.38p 225.00p 683300
05/11/2020 217.50p 227.00p 216.60p 226.00p 1350180
04/11/2020 213.00p 216.50p 212.50p 216.50p 884560
03/11/2020 217.50p 218.50p 214.50p 216.50p 222260
02/11/2020 219.00p 219.00p 213.50p 215.50p 291730
30/10/2020 216.00p 218.50p 216.00p 217.50p 616490
29/10/2020 220.00p 220.32p 216.50p 218.00p 580910
28/10/2020 222.00p 222.00p 219.50p 219.50p 280510
27/10/2020 220.50p 224.00p 220.00p 221.00p 326490
26/10/2020 218.00p 223.50p 218.00p 223.00p 253400
23/10/2020 219.00p 222.00p 219.00p 220.50p 558280
22/10/2020 209.50p 214.50p 209.50p 214.00p 348780
21/10/2020 211.00p 213.00p 208.00p 211.50p 437200
20/10/2020 208.00p 211.50p 207.10p 208.50p 460190
19/10/2020 214.00p 214.00p 204.71p 208.50p 588570
16/10/2020 209.00p 214.00p 209.00p 210.50p 421730
15/10/2020 210.00p 213.50p 208.66p 211.50p 323850
14/10/2020 213.00p 214.63p 211.00p 212.00p 425300
13/10/2020 216.50p 216.50p 208.50p 208.50p 220530
12/10/2020 212.50p 216.00p 211.00p 214.50p 667010
09/10/2020 208.50p 211.50p 208.50p 210.50p 578730
08/10/2020 206.50p 210.00p 206.50p 208.00p 504360
07/10/2020 209.50p 209.50p 206.50p 209.50p 596710
06/10/2020 208.50p 208.50p 203.61p 208.00p 271750
05/10/2020 208.50p 208.50p 203.97p 208.00p 591760
02/10/2020 206.00p 207.50p 203.00p 205.50p 609880
01/10/2020 212.50p 212.50p 206.00p 206.00p 339110
30/09/2020 209.50p 211.00p 207.50p 209.00p 917720
29/09/2020 214.00p 214.30p 211.00p 211.00p 146070
28/09/2020 215.50p 217.50p 211.50p 212.50p 331880
25/09/2020 209.50p 213.79p 209.01p 211.50p 178190
24/09/2020 210.00p 218.50p 209.00p 209.00p 541870
23/09/2020 213.00p 215.50p 211.50p 213.50p 623510
22/09/2020 208.00p 213.75p 208.00p 210.00p 628670
21/09/2020 218.50p 218.50p 205.00p 210.00p 832580
18/09/2020 220.00p 220.00p 213.67p 214.50p 1164810
17/09/2020 217.00p 218.50p 214.50p 216.00p 287980
16/09/2020 218.00p 220.00p 216.00p 218.00p 820110
15/09/2020 219.00p 219.50p 217.00p 217.00p 585600
14/09/2020 223.00p 225.00p 215.75p 219.50p 520650
11/09/2020 223.00p 223.50p 219.00p 219.00p 595990
10/09/2020 225.00p 225.00p 217.50p 219.50p 554900
09/09/2020 223.00p 223.00p 219.50p 220.50p 591810
08/09/2020 220.50p 223.00p 219.50p 219.50p 490360
07/09/2020 219.50p 222.13p 218.77p 219.50p 344180
04/09/2020 218.50p 222.50p 217.00p 217.00p 364940
03/09/2020 222.00p 223.65p 218.00p 219.50p 639080
02/09/2020 222.00p 222.00p 220.00p 220.00p 250780
01/09/2020 227.00p 227.00p 221.37p 222.00p 216890
28/08/2020 220.00p 227.00p 219.83p 225.00p 250820
27/08/2020 217.00p 219.50p 215.16p 218.50p 577610
26/08/2020 217.00p 217.50p 213.50p 217.50p 242230
25/08/2020 215.50p 216.60p 214.00p 216.00p 921730
24/08/2020 217.00p 218.00p 213.86p 215.00p 527370
21/08/2020 214.50p 215.50p 213.00p 214.50p 481910
20/08/2020 213.00p 216.50p 213.00p 214.50p 147080
19/08/2020 218.00p 218.00p 214.00p 214.50p 244830
18/08/2020 216.50p 221.50p 214.00p 216.00p 197600
17/08/2020 216.00p 221.25p 216.00p 218.00p 120400
14/08/2020 216.00p 222.47p 216.00p 217.00p 470750
13/08/2020 220.00p 222.50p 217.44p 221.50p 180050
12/08/2020 214.50p 220.00p 213.00p 220.00p 331460
11/08/2020 214.00p 221.95p 213.76p 215.50p 263710
10/08/2020 213.50p 215.32p 211.31p 214.00p 255750
07/08/2020 212.50p 214.50p 210.21p 214.00p 153640
06/08/2020 212.50p 212.50p 207.00p 209.00p 261560
05/08/2020 210.00p 210.50p 206.71p 209.50p 374140
04/08/2020 205.50p 208.00p 204.25p 208.00p 1408130
03/08/2020 204.50p 209.50p 204.00p 204.00p 367390
31/07/2020 208.50p 212.00p 202.50p 203.50p 477230
30/07/2020 213.50p 214.60p 201.50p 201.50p 720800
29/07/2020 217.50p 217.50p 213.00p 215.00p 243520
28/07/2020 213.00p 217.00p 212.50p 214.50p 251470
27/07/2020 215.50p 220.00p 212.50p 213.50p 381250
24/07/2020 216.00p 218.50p 215.00p 215.00p 269080
23/07/2020 222.50p 222.50p 217.00p 217.00p 700830
22/07/2020 216.50p 222.00p 215.83p 220.50p 594790
21/07/2020 218.00p 221.35p 217.50p 217.50p 360680
20/07/2020 222.50p 222.50p 215.00p 216.50p 143370
17/07/2020 214.00p 220.00p 214.00p 217.00p 259930
16/07/2020 214.00p 219.00p 213.50p 217.50p 461960
15/07/2020 216.00p 218.00p 212.55p 215.00p 614370
14/07/2020 219.00p 219.00p 213.00p 214.50p 180800
13/07/2020 213.00p 216.50p 213.00p 215.00p 379930
10/07/2020 215.00p 221.00p 211.00p 215.00p 306040
09/07/2020 204.00p 216.00p 204.00p 210.00p 591280
08/07/2020 202.50p 208.50p 201.20p 204.00p 558060
07/07/2020 203.00p 204.50p 200.50p 200.50p 228470
06/07/2020 201.50p 206.19p 200.00p 204.50p 491800
03/07/2020 202.50p 202.50p 195.40p 196.80p 333870
02/07/2020 199.60p 203.00p 196.07p 198.00p 562600
01/07/2020 198.00p 201.00p 195.00p 198.00p 334500
30/06/2020 194.40p 197.40p 194.40p 194.40p 736960
29/06/2020 198.00p 198.00p 194.61p 197.20p 162940
26/06/2020 203.00p 203.99p 194.40p 196.80p 243470
25/06/2020 203.50p 205.00p 202.50p 203.00p 276500
24/06/2020 208.00p 208.00p 202.50p 204.00p 420230
23/06/2020 209.00p 210.42p 204.32p 206.50p 437090
22/06/2020 202.50p 205.76p 199.80p 204.50p 388880
19/06/2020 196.00p 207.50p 196.00p 207.50p 600270
18/06/2020 203.00p 203.00p 196.40p 198.00p 307670
17/06/2020 198.80p 202.78p 198.40p 198.40p 220940
16/06/2020 193.40p 203.00p 193.40p 199.40p 340550
15/06/2020 192.20p 195.40p 191.25p 193.80p 424540
12/06/2020 199.80p 201.50p 194.00p 194.00p 459840
11/06/2020 196.60p 199.40p 196.60p 197.60p 379220
10/06/2020 195.60p 201.50p 195.60p 197.00p 477690
09/06/2020 207.50p 211.00p 196.00p 198.40p 535180
08/06/2020 223.50p 226.50p 207.50p 208.50p 621330
05/06/2020 208.00p 220.00p 207.50p 220.00p 401150
04/06/2020 206.50p 209.12p 206.00p 206.00p 560090
03/06/2020 207.50p 207.50p 205.25p 207.00p 297120
02/06/2020 206.00p 209.00p 204.00p 204.00p 397640
01/06/2020 211.50p 212.00p 206.00p 206.00p 229430
29/05/2020 210.50p 211.50p 206.42p 206.50p 362150
28/05/2020 201.00p 213.50p 201.00p 213.50p 1293510
27/05/2020 198.00p 201.29p 193.00p 199.60p 684010
26/05/2020 183.80p 197.40p 182.53p 195.00p 926290
22/05/2020 180.00p 183.80p 175.80p 181.80p 404580
21/05/2020 174.40p 178.40p 174.40p 178.00p 467760
20/05/2020 178.40p 178.40p 175.20p 176.60p 752250
19/05/2020 178.40p 180.35p 176.00p 177.00p 485170
18/05/2020 181.00p 181.00p 176.00p 178.60p 1000860
15/05/2020 173.20p 180.80p 173.20p 175.00p 731940
14/05/2020 175.20p 177.59p 173.20p 175.00p 1635160
13/05/2020 184.00p 184.00p 176.00p 178.40p 360770
12/05/2020 178.40p 181.00p 178.40p 179.80p 549820
11/05/2020 183.20p 183.20p 178.20p 179.20p 407140
07/05/2020 181.00p 181.00p 178.20p 178.20p 471660
06/05/2020 182.80p 183.60p 178.00p 178.00p 610330
05/05/2020 184.20p 184.20p 174.40p 180.00p 1029370
04/05/2020 186.20p 189.40p 178.20p 180.60p 1632080
01/05/2020 196.40p 198.57p 185.48p 188.20p 1196320
30/04/2020 198.80p 202.50p 195.00p 199.00p 1083360
29/04/2020 196.00p 197.40p 192.20p 194.40p 945890
28/04/2020 175.00p 196.20p 175.00p 195.00p 713190
27/04/2020 171.00p 181.60p 171.00p 178.00p 449390
24/04/2020 175.00p 176.70p 171.80p 173.60p 712780
23/04/2020 175.80p 177.59p 173.60p 175.00p 350020
22/04/2020 172.00p 176.40p 170.00p 175.00p 523590
21/04/2020 179.80p 179.80p 171.80p 172.40p 747650
20/04/2020 185.40p 190.60p 175.00p 177.20p 805130
17/04/2020 183.40p 190.00p 183.00p 184.00p 454990
16/04/2020 188.40p 192.94p 182.60p 182.60p 576940
15/04/2020 201.00p 201.00p 180.50p 185.20p 558430
14/04/2020 198.00p 205.50p 196.60p 196.60p 481120
09/04/2020 191.20p 202.50p 190.20p 202.50p 561710
08/04/2020 182.00p 192.00p 182.00p 189.00p 1147540
07/04/2020 180.60p 200.50p 175.20p 186.20p 740010
06/04/2020 170.80p 178.00p 166.20p 175.60p 458730
03/04/2020 188.40p 188.40p 169.00p 169.40p 715050
02/04/2020 178.00p 186.80p 176.20p 186.80p 872210
01/04/2020 166.00p 176.83p 163.20p 174.00p 1055990
31/03/2020 173.00p 173.00p 165.40p 168.00p 1442480
30/03/2020 167.80p 172.23p 166.60p 171.60p 588310
27/03/2020 173.40p 173.40p 165.00p 170.00p 778040
26/03/2020 154.40p 173.60p 153.00p 173.60p 1309040
25/03/2020 145.40p 161.80p 144.44p 156.00p 1490080
24/03/2020 140.00p 144.40p 139.30p 144.40p 1698320
23/03/2020 146.40p 149.80p 133.40p 137.00p 1579150
20/03/2020 139.00p 158.80p 139.00p 150.00p 1398360
19/03/2020 127.80p 136.80p 126.85p 133.40p 1622200
18/03/2020 155.00p 155.00p 127.40p 127.40p 1600910
17/03/2020 174.60p 176.00p 154.40p 154.40p 1585090
16/03/2020 192.60p 192.60p 169.00p 169.00p 1509160
13/03/2020 195.80p 196.63p 190.80p 191.60p 952070
12/03/2020 212.50p 212.50p 190.20p 193.00p 992860
11/03/2020 217.00p 222.00p 216.00p 216.00p 704930
10/03/2020 217.00p 218.50p 216.50p 217.50p 367220
09/03/2020 217.00p 219.50p 211.00p 216.50p 908230
06/03/2020 222.00p 222.00p 220.00p 220.00p 434960
05/03/2020 226.00p 228.50p 225.00p 225.00p 1187790
04/03/2020 221.00p 227.00p 221.00p 225.50p 687900
03/03/2020 216.00p 223.00p 214.00p 220.00p 738010
02/03/2020 219.50p 220.00p 211.00p 211.00p 661370
28/02/2020 220.50p 221.29p 213.00p 216.00p 1213520
27/02/2020 226.50p 229.50p 224.00p 224.00p 967220
26/02/2020 233.50p 234.40p 227.12p 228.00p 605350
25/02/2020 239.00p 241.00p 234.00p 234.00p 720130
24/02/2020 245.00p 245.97p 239.30p 239.50p 529960
21/02/2020 250.50p 251.00p 246.43p 246.50p 402370
20/02/2020 248.00p 250.30p 248.00p 250.00p 586370
19/02/2020 248.00p 250.50p 248.00p 250.00p 251250

*Close Price adjusted for both dividends and splits