Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/02/2020 250.00p 250.58p 248.00p 250.00p 449750
17/02/2020 247.50p 250.50p 247.00p 250.00p 520580
14/02/2020 248.00p 251.50p 246.59p 251.50p 522040
13/02/2020 248.00p 248.00p 246.50p 247.50p 276500
12/02/2020 246.00p 248.00p 245.50p 247.50p 1037200
11/02/2020 248.00p 249.00p 245.00p 245.00p 920620
10/02/2020 251.00p 251.90p 246.00p 247.50p 326940
07/02/2020 253.00p 254.50p 250.51p 252.50p 238440
06/02/2020 252.50p 255.00p 252.50p 255.00p 511130
05/02/2020 246.50p 253.09p 245.50p 253.00p 475330
04/02/2020 246.50p 246.50p 244.42p 246.50p 242460
03/02/2020 243.50p 245.75p 243.50p 244.00p 639630
31/01/2020 244.50p 246.50p 243.50p 243.50p 211230
30/01/2020 246.00p 246.50p 244.00p 244.00p 134840
29/01/2020 244.00p 246.00p 243.82p 244.50p 350170
28/01/2020 244.00p 245.75p 242.50p 242.50p 278490
27/01/2020 247.00p 247.90p 244.00p 244.50p 355450
24/01/2020 248.00p 249.00p 247.00p 248.50p 410710
23/01/2020 253.00p 253.00p 248.50p 248.50p 267650
22/01/2020 249.50p 253.00p 249.50p 251.00p 357650
21/01/2020 249.50p 251.00p 248.50p 248.50p 351460
20/01/2020 247.00p 250.75p 247.00p 250.50p 407320
17/01/2020 243.00p 249.50p 242.21p 249.50p 592800
16/01/2020 240.50p 242.02p 240.00p 241.00p 443100
15/01/2020 245.00p 245.00p 238.00p 240.00p 681110
14/01/2020 247.00p 247.00p 242.00p 242.00p 476310
13/01/2020 246.50p 246.50p 244.50p 245.00p 528770
10/01/2020 249.00p 249.00p 246.50p 246.50p 243550
09/01/2020 252.50p 252.50p 248.00p 248.00p 352560
08/01/2020 255.00p 255.00p 250.00p 250.00p 403020
07/01/2020 258.00p 258.00p 253.14p 254.50p 881280
06/01/2020 259.00p 259.50p 256.50p 256.50p 377290
03/01/2020 258.00p 261.60p 257.50p 261.00p 269820
02/01/2020 255.50p 262.00p 255.50p 262.00p 415930
31/12/2019 256.50p 258.00p 256.00p 257.50p 74390
30/12/2019 259.50p 260.00p 257.00p 257.00p 510320
27/12/2019 256.00p 259.50p 255.50p 259.50p 264450
24/12/2019 256.00p 256.00p 254.30p 255.00p 45390
23/12/2019 251.00p 256.00p 251.00p 256.00p 694590
20/12/2019 250.00p 255.00p 248.50p 255.00p 984590
19/12/2019 249.00p 249.90p 247.32p 249.50p 667590
18/12/2019 247.50p 249.50p 246.50p 248.50p 391150
17/12/2019 245.50p 248.50p 245.00p 247.00p 1493080
16/12/2019 247.50p 248.50p 246.00p 248.00p 1431260
13/12/2019 241.00p 247.50p 241.00p 246.50p 1561190
12/12/2019 239.00p 240.00p 237.50p 240.00p 437550
11/12/2019 239.00p 239.50p 234.00p 239.00p 384980
10/12/2019 238.50p 239.00p 237.56p 238.50p 367870
09/12/2019 237.50p 239.00p 237.50p 238.50p 482070
06/12/2019 238.50p 238.50p 235.93p 238.00p 712310
05/12/2019 233.00p 238.50p 232.00p 238.50p 472130
04/12/2019 233.50p 234.00p 231.00p 234.00p 464320
03/12/2019 230.00p 232.73p 230.00p 231.50p 846620
02/12/2019 232.50p 233.50p 231.50p 232.50p 452170
29/11/2019 232.00p 233.00p 230.11p 232.50p 256160
28/11/2019 232.00p 232.50p 231.00p 232.50p 349820
27/11/2019 231.00p 233.00p 230.05p 232.50p 392960
26/11/2019 231.00p 232.00p 226.53p 232.00p 519020
25/11/2019 227.50p 231.00p 226.25p 231.00p 714980
22/11/2019 226.50p 228.00p 226.50p 227.50p 233560
21/11/2019 227.50p 228.40p 226.87p 227.00p 255160
20/11/2019 226.50p 228.21p 226.50p 228.00p 879750
19/11/2019 226.50p 229.50p 226.50p 227.50p 183610
18/11/2019 227.50p 230.00p 227.50p 229.00p 421660
15/11/2019 228.50p 229.50p 226.65p 229.50p 325910
14/11/2019 228.50p 228.50p 227.00p 228.00p 146760
13/11/2019 228.00p 229.00p 227.50p 228.00p 252630
12/11/2019 228.50p 228.50p 226.92p 228.50p 284570
11/11/2019 226.50p 228.50p 225.00p 228.50p 1619490
08/11/2019 228.00p 228.50p 227.00p 228.00p 281410
07/11/2019 229.00p 229.00p 227.23p 228.50p 317510
06/11/2019 227.00p 229.00p 226.00p 229.00p 239330
05/11/2019 230.00p 230.00p 226.50p 228.00p 351330
04/11/2019 225.00p 230.00p 225.00p 230.00p 410890
01/11/2019 225.00p 228.00p 225.00p 228.00p 772970
31/10/2019 230.00p 230.00p 226.00p 226.00p 147530
30/10/2019 229.00p 229.42p 225.50p 225.50p 390800
29/10/2019 228.50p 229.00p 227.52p 228.00p 966700
28/10/2019 229.50p 230.15p 227.95p 228.00p 249030
25/10/2019 228.00p 231.00p 227.51p 230.00p 273120
24/10/2019 229.50p 229.50p 228.00p 228.50p 550870
23/10/2019 228.00p 229.50p 228.00p 229.00p 533630
22/10/2019 230.50p 230.50p 228.50p 229.00p 504180
21/10/2019 228.50p 230.50p 228.50p 230.50p 343040
18/10/2019 230.50p 230.50p 229.00p 230.50p 494700
17/10/2019 231.00p 231.00p 229.50p 231.00p 549620
16/10/2019 230.50p 230.66p 228.15p 230.00p 412070
15/10/2019 229.00p 230.00p 226.52p 229.00p 479190
14/10/2019 226.00p 228.50p 226.00p 227.50p 461910
11/10/2019 225.50p 230.00p 225.50p 227.50p 762700
10/10/2019 229.50p 229.50p 226.00p 226.50p 508750
09/10/2019 226.00p 227.05p 225.50p 226.00p 825310
08/10/2019 231.50p 231.50p 225.84p 226.00p 626930
07/10/2019 230.50p 230.72p 228.51p 229.50p 252730
04/10/2019 227.50p 230.50p 227.00p 230.50p 386950
03/10/2019 232.00p 232.00p 227.50p 227.50p 396920
02/10/2019 233.00p 233.00p 231.00p 232.00p 399410
01/10/2019 231.00p 233.00p 231.00p 233.00p 315760
30/09/2019 233.50p 233.50p 231.25p 232.00p 181750
27/09/2019 233.00p 233.15p 231.16p 232.00p 441930
26/09/2019 230.00p 233.23p 230.00p 232.50p 445110
25/09/2019 225.50p 227.62p 225.48p 227.00p 1106450
24/09/2019 227.50p 227.50p 225.50p 226.50p 193570
23/09/2019 230.00p 230.00p 226.50p 227.50p 528390
20/09/2019 227.50p 227.50p 225.50p 226.00p 745120
19/09/2019 225.00p 228.00p 225.00p 227.50p 244520
18/09/2019 228.00p 228.00p 225.50p 226.50p 313730
17/09/2019 229.00p 229.50p 226.50p 227.00p 217570
16/09/2019 231.00p 231.00p 228.30p 229.50p 258550
13/09/2019 230.50p 230.50p 228.00p 229.00p 438060
12/09/2019 228.00p 229.50p 227.00p 228.50p 291120
11/09/2019 229.50p 230.00p 227.00p 227.50p 622900
10/09/2019 229.00p 230.00p 228.50p 229.50p 237350
09/09/2019 229.50p 230.00p 228.02p 229.00p 270290
06/09/2019 227.50p 229.00p 227.36p 228.00p 493930
05/09/2019 230.00p 230.00p 227.36p 227.50p 360800
04/09/2019 230.00p 230.00p 227.50p 229.00p 250350
03/09/2019 225.50p 229.48p 225.50p 227.50p 345810
02/09/2019 227.00p 228.82p 227.00p 227.00p 82200
30/08/2019 225.50p 228.62p 225.50p 227.50p 108510
29/08/2019 227.00p 228.35p 225.50p 227.00p 206450
28/08/2019 227.00p 229.00p 227.00p 229.00p 279220
27/08/2019 229.50p 229.50p 227.60p 228.50p 463580
23/08/2019 230.00p 230.00p 227.50p 229.50p 190710
22/08/2019 228.00p 229.50p 228.00p 229.00p 130580
21/08/2019 226.00p 229.00p 226.00p 229.00p 209820
20/08/2019 229.00p 229.50p 226.52p 228.00p 184160
19/08/2019 226.00p 227.50p 225.50p 227.50p 261110
16/08/2019 226.00p 228.00p 225.00p 228.00p 262430
15/08/2019 225.50p 229.39p 224.62p 228.00p 174610
14/08/2019 228.50p 229.39p 226.00p 227.00p 500770
13/08/2019 228.00p 229.00p 227.80p 229.00p 296110
12/08/2019 230.00p 230.00p 228.50p 228.50p 170310
09/08/2019 228.50p 229.50p 228.00p 229.00p 141130
08/08/2019 226.00p 228.50p 222.50p 228.00p 463120
07/08/2019 221.50p 225.50p 219.50p 223.50p 847160
06/08/2019 221.50p 221.80p 219.00p 219.00p 866920
05/08/2019 220.50p 221.99p 220.00p 220.00p 448240
02/08/2019 227.50p 229.69p 220.50p 220.50p 437890
01/08/2019 229.50p 230.85p 226.50p 226.50p 249570
31/07/2019 232.00p 233.00p 230.00p 230.00p 187490
30/07/2019 232.50p 232.84p 230.90p 231.50p 343220
29/07/2019 233.50p 233.50p 230.61p 231.50p 301510
26/07/2019 230.00p 233.50p 230.00p 232.00p 169500
25/07/2019 232.00p 233.00p 231.00p 231.00p 206680
24/07/2019 234.00p 234.00p 230.52p 232.50p 132630
23/07/2019 232.00p 233.00p 230.50p 233.00p 405800
22/07/2019 233.00p 233.50p 231.00p 232.00p 243570
19/07/2019 232.50p 232.50p 230.50p 232.00p 310510
18/07/2019 230.50p 232.77p 230.50p 231.00p 243240
17/07/2019 230.00p 233.00p 228.00p 232.50p 270370
16/07/2019 232.50p 232.50p 229.50p 230.00p 211370
15/07/2019 230.50p 231.85p 228.10p 230.00p 264890
12/07/2019 229.00p 231.00p 228.50p 230.00p 426770
11/07/2019 227.50p 230.05p 227.50p 228.50p 209170
10/07/2019 225.00p 225.00p 223.00p 223.00p 269790
09/07/2019 224.50p 225.00p 223.00p 223.50p 387800
08/07/2019 224.00p 225.00p 223.00p 225.00p 226020
05/07/2019 220.00p 225.00p 219.53p 224.50p 471060
04/07/2019 215.00p 219.55p 215.00p 219.00p 421120
03/07/2019 218.00p 218.00p 214.00p 215.50p 321930
02/07/2019 214.00p 217.50p 213.51p 216.50p 538860
01/07/2019 214.00p 216.00p 212.24p 214.50p 203130
28/06/2019 214.00p 214.50p 212.22p 213.50p 408320
27/06/2019 213.00p 213.50p 211.50p 211.50p 338430
26/06/2019 212.00p 212.44p 211.50p 212.00p 268980
25/06/2019 210.50p 212.00p 210.50p 211.50p 878110
24/06/2019 213.50p 213.50p 209.50p 212.00p 402030
21/06/2019 213.00p 214.90p 212.00p 214.00p 861250
20/06/2019 214.50p 214.50p 213.00p 214.00p 296140
19/06/2019 214.50p 216.16p 213.00p 213.00p 721280
18/06/2019 215.00p 216.50p 214.50p 214.50p 404700
17/06/2019 217.50p 217.50p 215.00p 215.50p 223580
14/06/2019 218.00p 218.15p 215.00p 215.50p 292620
13/06/2019 219.50p 219.75p 216.00p 216.00p 219220
12/06/2019 218.00p 218.84p 218.00p 218.50p 330440
11/06/2019 219.50p 219.99p 218.00p 218.00p 250090
10/06/2019 217.50p 219.00p 216.50p 219.00p 264350
07/06/2019 222.00p 222.00p 216.50p 220.00p 508250
06/06/2019 219.50p 221.50p 218.50p 219.00p 360440
05/06/2019 221.50p 222.10p 220.03p 221.50p 541300
04/06/2019 219.00p 221.50p 219.00p 221.50p 173120
03/06/2019 219.50p 222.00p 219.50p 221.00p 237660
31/05/2019 221.50p 222.50p 220.00p 222.50p 140500
30/05/2019 221.50p 222.50p 221.50p 222.00p 354880
29/05/2019 220.50p 221.99p 220.50p 220.50p 507510
28/05/2019 222.00p 222.00p 220.00p 220.50p 176630
24/05/2019 220.50p 221.99p 220.00p 220.00p 230070
23/05/2019 220.50p 221.12p 220.00p 220.00p 578700
22/05/2019 217.00p 222.50p 217.00p 220.50p 512550
21/05/2019 217.50p 219.00p 217.16p 219.00p 271340
20/05/2019 215.50p 217.50p 215.50p 217.00p 260590
17/05/2019 217.00p 217.50p 213.50p 217.00p 387560
16/05/2019 214.00p 217.00p 214.00p 216.00p 135970
15/05/2019 216.00p 216.97p 214.88p 216.00p 252690
14/05/2019 215.50p 216.50p 214.56p 216.50p 210610
13/05/2019 216.50p 217.00p 214.50p 215.50p 387060
10/05/2019 213.50p 217.00p 213.50p 217.00p 804500
09/05/2019 215.00p 217.00p 213.50p 217.00p 726600
08/05/2019 212.50p 215.00p 212.00p 215.00p 398550

*Close Price adjusted for both dividends and splits