Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/07/2018 205.00p 205.00p 204.00p 205.00p 719430
20/07/2018 204.00p 206.00p 204.00p 205.00p 662650
19/07/2018 206.00p 206.00p 204.00p 206.00p 173560
18/07/2018 206.00p 206.00p 204.00p 204.00p 750580
17/07/2018 207.00p 207.00p 205.00p 205.00p 178810
16/07/2018 207.00p 207.00p 205.50p 206.00p 301340
13/07/2018 206.00p 206.46p 205.00p 206.00p 1569080
12/07/2018 205.00p 206.00p 205.00p 206.00p 384150
11/07/2018 204.00p 204.00p 202.00p 202.00p 649460
10/07/2018 203.00p 205.00p 203.00p 205.00p 125560
09/07/2018 204.00p 205.00p 203.00p 204.00p 477640
06/07/2018 201.00p 205.00p 201.00p 203.00p 799650
05/07/2018 203.00p 204.00p 201.22p 203.00p 258720
04/07/2018 203.00p 204.00p 201.20p 204.00p 240090
03/07/2018 202.00p 203.00p 201.00p 202.00p 247680
02/07/2018 201.00p 202.55p 200.00p 201.00p 249810
29/06/2018 202.00p 203.00p 201.41p 203.00p 288600
28/06/2018 200.00p 202.00p 200.00p 201.00p 287630
27/06/2018 201.00p 202.00p 200.00p 202.00p 170380
26/06/2018 200.00p 202.00p 199.57p 202.00p 335970
25/06/2018 201.00p 202.30p 199.50p 199.50p 383700
22/06/2018 200.00p 203.00p 200.00p 203.00p 598350
21/06/2018 199.00p 201.00p 198.29p 200.00p 425380
20/06/2018 199.00p 201.00p 199.00p 200.00p 273530
19/06/2018 202.00p 202.45p 198.50p 199.50p 798650
18/06/2018 204.00p 204.00p 202.30p 203.00p 207900
15/06/2018 203.00p 205.00p 202.00p 205.00p 1128850
14/06/2018 204.00p 204.00p 202.00p 202.00p 680140
13/06/2018 204.00p 204.00p 202.00p 203.00p 327510
12/06/2018 203.00p 205.00p 203.00p 204.00p 442530
11/06/2018 204.00p 205.00p 203.00p 203.00p 415050
08/06/2018 205.00p 205.00p 202.32p 204.00p 308990
07/06/2018 203.00p 204.14p 202.00p 204.00p 311740
06/06/2018 202.00p 205.00p 202.00p 205.00p 385150
05/06/2018 200.00p 202.00p 200.00p 201.00p 318000
04/06/2018 201.00p 203.00p 200.00p 200.00p 306020
01/06/2018 201.00p 202.00p 200.11p 201.00p 432020
31/05/2018 199.50p 202.76p 199.00p 201.00p 1257760
30/05/2018 199.50p 199.50p 196.50p 198.00p 258960
29/05/2018 197.50p 199.00p 196.50p 197.50p 239020
25/05/2018 199.50p 199.50p 197.50p 199.00p 454810
24/05/2018 199.50p 199.50p 197.50p 197.50p 761100
23/05/2018 199.00p 200.00p 197.00p 198.00p 939900
22/05/2018 201.00p 201.00p 198.00p 199.50p 375380
21/05/2018 201.00p 201.00p 198.50p 198.50p 305880
18/05/2018 199.00p 200.49p 199.00p 200.00p 125030
17/05/2018 199.00p 201.00p 199.00p 199.50p 342980
16/05/2018 199.00p 200.00p 198.50p 199.50p 419160
15/05/2018 197.50p 198.50p 196.00p 198.50p 396570
14/05/2018 195.50p 197.50p 195.50p 197.50p 435920
11/05/2018 198.00p 198.00p 195.50p 196.00p 302820
10/05/2018 197.00p 198.00p 196.50p 197.50p 249580
09/05/2018 197.00p 198.50p 196.00p 196.50p 442610
08/05/2018 198.00p 200.00p 197.00p 198.00p 424750
04/05/2018 199.00p 200.00p 197.68p 199.00p 284250
03/05/2018 199.50p 200.00p 198.00p 198.50p 386810
02/05/2018 197.00p 200.00p 196.00p 200.00p 350880
01/05/2018 195.50p 197.00p 195.00p 196.00p 274570
30/04/2018 195.50p 195.50p 194.50p 195.50p 780970
27/04/2018 193.50p 196.00p 192.00p 196.00p 967310
26/04/2018 193.50p 194.00p 192.00p 193.50p 759750
25/04/2018 191.00p 193.50p 190.00p 192.00p 254140
24/04/2018 187.00p 191.00p 187.00p 190.00p 387800
23/04/2018 190.00p 190.00p 188.00p 189.50p 589430
20/04/2018 190.00p 190.00p 187.00p 189.50p 372010
19/04/2018 189.50p 190.00p 187.67p 189.50p 392200
18/04/2018 189.50p 189.50p 188.00p 189.00p 142050
17/04/2018 189.50p 189.75p 187.82p 188.00p 462460
16/04/2018 189.50p 189.50p 187.50p 189.50p 533600
13/04/2018 189.00p 189.00p 188.00p 188.50p 583740
12/04/2018 189.00p 189.50p 187.00p 189.50p 159040
11/04/2018 188.50p 190.50p 187.50p 189.00p 262890
10/04/2018 191.00p 191.50p 188.50p 190.00p 731280
09/04/2018 190.50p 191.00p 188.52p 190.50p 405180
06/04/2018 191.00p 191.50p 189.00p 190.50p 550710
05/04/2018 189.00p 191.50p 188.50p 191.50p 705260
04/04/2018 190.00p 190.00p 188.02p 189.00p 421020
03/04/2018 188.50p 190.00p 188.06p 190.00p 1246540
29/03/2018 187.50p 190.50p 187.50p 190.00p 932230
28/03/2018 186.00p 189.00p 186.00p 187.50p 261650
27/03/2018 184.00p 187.00p 184.00p 186.00p 624950
26/03/2018 185.00p 185.00p 183.23p 185.00p 362970
23/03/2018 184.50p 185.00p 183.00p 183.00p 746460
22/03/2018 186.00p 187.00p 183.69p 185.00p 740340
21/03/2018 187.50p 188.00p 186.00p 187.50p 371620
20/03/2018 187.50p 188.00p 186.50p 187.00p 726390
19/03/2018 186.50p 189.00p 186.05p 187.50p 1327860
16/03/2018 187.00p 189.00p 185.50p 189.00p 7681080
15/03/2018 189.00p 189.00p 187.00p 188.50p 580520
14/03/2018 187.00p 189.00p 187.00p 187.00p 406160
13/03/2018 189.00p 190.00p 188.27p 189.00p 334780
12/03/2018 188.00p 191.50p 186.02p 189.00p 729810
09/03/2018 186.50p 186.65p 185.75p 186.00p 304800
08/03/2018 186.50p 186.50p 185.00p 185.50p 92170
07/03/2018 186.00p 186.50p 185.00p 185.50p 441420
06/03/2018 186.50p 186.50p 184.50p 186.00p 597600
05/03/2018 186.50p 186.50p 185.00p 185.50p 338850
02/03/2018 186.50p 186.50p 185.00p 185.00p 1433600
01/03/2018 186.50p 187.00p 185.50p 187.00p 476130
28/02/2018 185.50p 186.50p 185.00p 186.00p 620470
27/02/2018 186.00p 186.50p 185.49p 186.50p 286500
26/02/2018 186.00p 186.00p 184.02p 185.50p 374240
23/02/2018 185.50p 186.00p 183.80p 186.00p 225800
22/02/2018 186.00p 187.00p 185.02p 187.00p 262660
21/02/2018 187.00p 187.50p 186.00p 186.50p 521960
20/02/2018 189.00p 189.00p 187.00p 187.00p 292910
19/02/2018 190.00p 190.00p 188.00p 188.50p 282480
16/02/2018 188.50p 190.00p 188.00p 190.00p 614030
15/02/2018 185.00p 188.50p 184.00p 188.50p 316640
14/02/2018 184.00p 184.00p 183.00p 183.50p 360640
13/02/2018 183.50p 185.00p 182.51p 183.25p 936220
12/02/2018 184.50p 184.50p 182.50p 183.50p 384470
09/02/2018 182.00p 184.00p 181.50p 182.00p 306770
08/02/2018 181.50p 183.50p 181.50p 183.50p 1331850
07/02/2018 183.00p 184.50p 181.00p 182.00p 368670
06/02/2018 180.50p 182.20p 177.50p 180.00p 538540
05/02/2018 185.50p 185.50p 182.00p 182.25p 484620
02/02/2018 185.50p 186.50p 184.50p 185.25p 366540
01/02/2018 186.00p 187.50p 185.50p 186.50p 419630
31/01/2018 186.00p 187.50p 186.00p 187.00p 161090
30/01/2018 187.50p 188.22p 185.50p 186.00p 357360
29/01/2018 186.00p 188.50p 186.00p 188.50p 447400
26/01/2018 186.00p 186.50p 185.05p 186.50p 1070670
25/01/2018 186.50p 187.50p 185.00p 185.50p 587700
24/01/2018 186.50p 186.50p 185.00p 185.00p 1549220
23/01/2018 185.50p 187.00p 184.50p 187.00p 1455180
22/01/2018 186.00p 186.50p 183.35p 184.00p 863260
19/01/2018 186.50p 186.50p 185.50p 185.50p 359330
18/01/2018 187.00p 187.00p 185.66p 186.50p 417360
17/01/2018 187.00p 187.00p 185.50p 186.00p 352720
16/01/2018 188.00p 188.00p 186.00p 186.50p 814110
15/01/2018 187.50p 188.50p 187.05p 188.00p 367460
12/01/2018 187.00p 188.43p 186.50p 187.00p 1671370
11/01/2018 187.00p 187.75p 186.18p 186.50p 876110
10/01/2018 188.50p 188.50p 186.50p 187.00p 342010
09/01/2018 187.50p 187.90p 186.52p 187.00p 896230
08/01/2018 188.00p 189.00p 187.00p 188.00p 985110
05/01/2018 187.50p 188.31p 187.00p 188.00p 448470
04/01/2018 188.50p 188.50p 186.95p 188.50p 614310
03/01/2018 187.00p 188.50p 186.10p 187.50p 200940
02/01/2018 186.00p 187.55p 186.00p 187.00p 315070
29/12/2017 186.00p 186.20p 186.00p 186.20p 65120
28/12/2017 185.30p 187.00p 185.30p 186.20p 271090
27/12/2017 187.00p 187.00p 186.15p 186.50p 113150
22/12/2017 186.80p 187.00p 185.91p 187.00p 140890
21/12/2017 186.00p 187.50p 184.32p 186.40p 325300
20/12/2017 184.00p 186.00p 182.39p 185.00p 288780
19/12/2017 182.00p 183.30p 182.00p 183.10p 230570
18/12/2017 184.50p 186.94p 182.00p 182.00p 184850
15/12/2017 186.30p 187.20p 183.00p 183.00p 2354940
14/12/2017 187.00p 187.00p 185.80p 187.00p 219380
13/12/2017 185.20p 187.00p 185.20p 187.00p 541850
12/12/2017 186.00p 186.20p 185.00p 186.00p 453400
11/12/2017 186.00p 187.11p 185.10p 185.80p 445990
08/12/2017 187.00p 187.00p 185.00p 186.00p 418890
07/12/2017 187.00p 187.00p 186.31p 187.00p 110280
06/12/2017 186.30p 187.50p 185.00p 187.00p 271920
05/12/2017 186.00p 187.50p 186.00p 186.70p 235490
04/12/2017 186.10p 187.00p 186.00p 186.70p 115930
01/12/2017 186.80p 187.39p 186.50p 186.80p 206020
30/11/2017 187.90p 188.50p 186.77p 186.90p 333480
29/11/2017 186.80p 188.40p 186.79p 188.20p 201060
28/11/2017 184.90p 186.90p 184.20p 186.60p 386610
27/11/2017 185.00p 186.00p 184.41p 184.90p 239840
24/11/2017 184.70p 185.08p 184.40p 184.60p 712680
23/11/2017 185.30p 185.42p 183.51p 184.50p 645310
22/11/2017 180.70p 186.00p 180.70p 185.45p 376970
21/11/2017 181.50p 181.50p 179.20p 180.20p 883700
20/11/2017 183.00p 183.00p 178.96p 180.00p 695800
17/11/2017 184.30p 184.80p 182.00p 182.00p 425370
16/11/2017 184.60p 184.98p 184.37p 184.50p 229860
15/11/2017 184.60p 185.00p 184.60p 184.60p 168480
14/11/2017 185.00p 185.00p 184.60p 184.80p 147100
13/11/2017 185.00p 185.99p 184.50p 184.80p 324670
10/11/2017 185.00p 186.70p 184.50p 184.50p 104300
09/11/2017 186.30p 187.70p 184.50p 184.50p 205480
08/11/2017 189.60p 189.81p 183.00p 186.20p 658320
07/11/2017 190.00p 190.53p 189.40p 190.25p 229780
06/11/2017 189.50p 191.00p 189.14p 190.00p 151000
03/11/2017 190.40p 190.40p 189.10p 189.30p 174810
02/11/2017 190.50p 190.50p 189.50p 190.20p 175340
01/11/2017 190.00p 190.69p 189.00p 189.00p 144750
31/10/2017 190.50p 191.24p 190.00p 190.00p 193340
30/10/2017 192.80p 192.90p 190.50p 191.00p 215170
27/10/2017 191.00p 192.05p 191.00p 191.80p 99900
26/10/2017 191.00p 192.00p 190.80p 191.10p 370990
25/10/2017 191.30p 192.42p 191.10p 191.35p 420300
24/10/2017 191.40p 191.40p 190.15p 190.65p 268010
23/10/2017 191.40p 191.84p 191.08p 191.40p 143990
20/10/2017 191.20p 191.20p 190.06p 190.95p 134050
19/10/2017 191.90p 191.93p 190.08p 191.90p 144030
18/10/2017 191.80p 191.80p 190.80p 190.80p 174020
17/10/2017 191.20p 191.95p 190.53p 191.50p 117740
16/10/2017 191.40p 191.70p 190.55p 191.70p 346790
13/10/2017 191.50p 191.50p 191.20p 191.20p 530
12/10/2017 192.50p 192.90p 192.40p 192.40p 14240
11/10/2017 191.00p 192.20p 191.80p 192.20p 109810
10/10/2017 191.00p 192.00p 189.60p 191.80p 113520
09/10/2017 189.90p 191.30p 189.60p 190.35p 49640
06/10/2017 189.90p 189.90p 189.40p 189.65p 5940

*Close Price adjusted for both dividends and splits