Pantheon International RED Shs 1P (PINR) Share Price


Date Open High Low Close* Volume
13/12/2012 860.00p 869.48p 850.00p 860.00p 0
12/12/2012 860.00p 869.48p 850.00p 860.00p 0
11/12/2012 855.00p 869.48p 850.00p 860.00p 0
10/12/2012 855.00p 869.48p 850.00p 855.00p 0
07/12/2012 855.00p 869.48p 850.00p 855.00p 0
06/12/2012 855.00p 869.48p 850.00p 855.00p 0
05/12/2012 855.00p 869.48p 850.00p 855.00p 0
04/12/2012 850.00p 869.48p 850.00p 850.00p 227
03/12/2012 850.00p 850.00p 849.00p 850.00p 50000
30/11/2012 850.00p 870.00p 845.00p 850.00p 0
29/11/2012 850.00p 870.00p 845.00p 850.00p 0
28/11/2012 850.00p 870.00p 845.00p 850.00p 0
27/11/2012 850.00p 870.00p 845.00p 850.00p 0
26/11/2012 850.00p 870.00p 845.00p 850.00p 0
23/11/2012 850.00p 870.00p 845.00p 850.00p 0
22/11/2012 850.00p 870.00p 845.00p 850.00p 0
21/11/2012 850.00p 870.00p 845.00p 850.00p 0
20/11/2012 850.00p 870.00p 845.00p 850.00p 0
19/11/2012 850.00p 870.00p 845.00p 850.00p 0
16/11/2012 850.00p 870.00p 845.00p 850.00p 0
15/11/2012 850.00p 870.00p 845.00p 850.00p 0
14/11/2012 847.50p 870.00p 845.00p 845.00p 2286
13/11/2012 837.50p 847.50p 830.00p 847.50p 0
12/11/2012 830.00p 839.50p 830.00p 830.00p 0
09/11/2012 830.00p 839.50p 830.00p 830.00p 0
08/11/2012 830.00p 839.50p 830.00p 830.00p 0
07/11/2012 830.00p 839.50p 830.00p 830.00p 0
06/11/2012 830.00p 839.50p 830.00p 830.00p 0
05/11/2012 830.00p 839.50p 830.00p 830.00p 271
02/11/2012 827.50p 827.50p 820.00p 827.50p 0
01/11/2012 827.50p 827.50p 820.00p 827.50p 0
31/10/2012 827.50p 827.50p 820.00p 827.50p 0
30/10/2012 825.00p 827.50p 820.00p 827.50p 2988
29/10/2012 825.00p 825.00p 765.00p 825.00p 0
26/10/2012 817.50p 825.00p 765.00p 825.00p 0
25/10/2012 817.50p 817.50p 765.00p 817.50p 0
24/10/2012 817.50p 817.50p 765.00p 817.50p 0
23/10/2012 815.00p 817.50p 765.00p 817.50p 0
22/10/2012 810.00p 817.50p 765.00p 817.50p 0
19/10/2012 787.50p 810.00p 765.00p 810.00p 0
18/10/2012 765.00p 795.00p 765.00p 787.50p 500
17/10/2012 765.00p 780.00p 765.00p 765.00p 1700
16/10/2012 765.00p 767.00p 760.00p 765.00p 0
15/10/2012 760.00p 767.00p 760.00p 765.00p 0
12/10/2012 760.00p 767.00p 760.00p 760.00p 0
11/10/2012 760.00p 767.00p 760.00p 760.00p 0
10/10/2012 760.00p 767.00p 760.00p 760.00p 1295
09/10/2012 760.00p 760.00p 755.00p 760.00p 0
08/10/2012 760.00p 760.00p 755.00p 760.00p 220
05/10/2012 760.00p 767.00p 760.00p 760.00p 150
04/10/2012 760.00p 767.00p 760.00p 760.00p 374
03/10/2012 760.00p 767.00p 760.00p 760.00p 391
02/10/2012 760.00p 767.00p 760.00p 760.00p 2295
01/10/2012 755.00p 765.50p 750.00p 760.00p 0
28/09/2012 755.00p 765.50p 755.00p 755.00p 0
27/09/2012 755.00p 765.50p 755.00p 755.00p 0
26/09/2012 755.00p 765.50p 755.00p 755.00p 0
25/09/2012 755.00p 765.50p 755.00p 755.00p 180
24/09/2012 755.00p 765.50p 755.00p 755.00p 0
21/09/2012 755.00p 765.50p 755.00p 755.00p 0
20/09/2012 755.00p 765.50p 755.00p 755.00p 0
19/09/2012 755.00p 765.50p 755.00p 755.00p 0
18/09/2012 755.00p 765.50p 755.00p 755.00p 0
17/09/2012 755.00p 765.50p 755.00p 755.00p 0
14/09/2012 755.00p 765.50p 755.00p 755.00p 0
13/09/2012 755.00p 765.50p 755.00p 755.00p 0
12/09/2012 755.00p 765.50p 755.00p 755.00p 18
11/09/2012 755.00p 755.00p 740.00p 755.00p 0
10/09/2012 755.00p 755.00p 740.00p 755.00p 0
07/09/2012 755.00p 755.00p 740.00p 755.00p 666
06/09/2012 752.50p 755.00p 750.00p 755.00p 0
05/09/2012 750.00p 752.50p 750.00p 752.50p 0
04/09/2012 750.00p 750.00p 750.00p 750.00p 0
03/09/2012 750.00p 750.00p 750.00p 750.00p 0
31/08/2012 750.00p 750.00p 750.00p 750.00p 0
30/08/2012 750.00p 750.00p 750.00p 750.00p 3126
29/08/2012 750.00p 764.00p 750.00p 750.00p 0
28/08/2012 750.00p 764.00p 750.00p 750.00p 167
24/08/2012 750.00p 764.00p 750.00p 750.00p 0
23/08/2012 750.00p 764.00p 750.00p 750.00p 0
22/08/2012 750.00p 764.00p 750.00p 750.00p 0
21/08/2012 750.00p 764.00p 750.00p 750.00p 0
20/08/2012 750.00p 764.00p 750.00p 750.00p 0
17/08/2012 750.00p 764.00p 750.00p 750.00p 2500
16/08/2012 750.00p 750.00p 730.00p 750.00p 0
15/08/2012 750.00p 750.00p 730.00p 750.00p 0
14/08/2012 750.00p 750.00p 730.00p 750.00p 0
13/08/2012 750.00p 750.00p 730.00p 750.00p 0
10/08/2012 750.00p 750.00p 730.00p 750.00p 0
09/08/2012 750.00p 750.00p 730.00p 750.00p 0
08/08/2012 750.00p 750.00p 730.00p 750.00p 0
07/08/2012 750.00p 750.00p 730.00p 750.00p 0
06/08/2012 750.00p 750.00p 730.00p 750.00p 0
03/08/2012 750.00p 750.00p 730.00p 750.00p 0
02/08/2012 750.00p 750.00p 730.00p 750.00p 14998
01/08/2012 750.00p 750.00p 730.00p 750.00p 96200
31/07/2012 750.00p 750.00p 750.00p 750.00p 1064
30/07/2012 750.00p 750.00p 750.00p 750.00p 0
27/07/2012 750.00p 750.00p 750.00p 750.00p 133
26/07/2012 750.00p 750.00p 730.00p 750.00p 0
25/07/2012 750.00p 750.00p 730.00p 750.00p 278
24/07/2012 755.00p 755.00p 755.00p 755.00p 0
23/07/2012 755.00p 755.00p 755.00p 755.00p 278
20/07/2012 755.00p 770.00p 755.00p 755.00p 0
19/07/2012 755.00p 770.00p 755.00p 755.00p 0
18/07/2012 755.00p 770.00p 755.00p 755.00p 0
17/07/2012 755.00p 770.00p 755.00p 755.00p 633
16/07/2012 755.00p 755.00p 754.00p 755.00p 0
13/07/2012 755.00p 755.00p 754.00p 755.00p 0
12/07/2012 755.00p 755.00p 754.00p 755.00p 6200
11/07/2012 755.00p 757.50p 755.00p 755.00p 0
10/07/2012 755.00p 757.50p 755.00p 755.00p 0
09/07/2012 757.50p 757.50p 755.00p 755.00p 300
06/07/2012 760.00p 760.00p 757.50p 757.50p 0
05/07/2012 760.00p 760.00p 760.00p 760.00p 0
04/07/2012 760.00p 760.00p 760.00p 760.00p 0
03/07/2012 760.00p 760.00p 760.00p 760.00p 648
02/07/2012 760.00p 760.00p 740.00p 760.00p 1645
29/06/2012 762.50p 770.00p 760.00p 760.00p 3
28/06/2012 762.50p 762.50p 762.50p 762.50p 0
27/06/2012 762.50p 762.50p 762.50p 762.50p 0
26/06/2012 762.50p 762.50p 762.50p 762.50p 0
25/06/2012 762.50p 762.50p 762.50p 762.50p 1311
22/06/2012 762.50p 775.00p 762.50p 762.50p 1688
21/06/2012 762.50p 762.50p 740.00p 762.50p 0
20/06/2012 757.50p 762.50p 740.00p 762.50p 5000
19/06/2012 757.50p 757.50p 743.50p 757.50p 5000
18/06/2012 757.50p 757.50p 743.50p 757.50p 5000
15/06/2012 757.50p 771.50p 757.50p 757.50p 765
14/06/2012 757.50p 757.50p 740.00p 757.50p 0
13/06/2012 757.50p 757.50p 740.00p 757.50p 0
12/06/2012 757.50p 757.50p 740.00p 757.50p 0
11/06/2012 757.50p 757.50p 740.00p 757.50p 8940
08/06/2012 757.50p 771.50p 757.50p 757.50p 0
07/06/2012 757.50p 771.50p 757.50p 757.50p 0
06/06/2012 757.50p 771.50p 757.50p 757.50p 127
01/06/2012 765.00p 785.00p 757.50p 757.50p 50
31/05/2012 765.00p 788.00p 765.00p 765.00p 0
30/05/2012 765.00p 788.00p 765.00p 765.00p 0
29/05/2012 765.00p 788.00p 765.00p 788.00p 633
28/05/2012 765.00p 785.00p 765.00p 765.00p 0
25/05/2012 765.00p 785.00p 765.00p 765.00p 0
24/05/2012 765.00p 785.00p 765.00p 765.00p 0
23/05/2012 765.00p 785.00p 765.00p 765.00p 0
22/05/2012 765.00p 785.00p 765.00p 765.00p 1006
21/05/2012 765.00p 765.00p 744.50p 765.00p 0
18/05/2012 762.50p 765.00p 744.50p 765.00p 0
17/05/2012 762.50p 762.50p 744.50p 762.50p 0
16/05/2012 762.50p 762.50p 744.50p 762.50p 250
15/05/2012 765.00p 785.00p 750.50p 765.00p 0
14/05/2012 765.00p 785.00p 750.50p 765.00p 0
11/05/2012 765.00p 785.00p 750.50p 765.00p 0
10/05/2012 765.00p 785.00p 750.50p 765.00p 0
09/05/2012 765.00p 785.00p 750.50p 765.00p 0
08/05/2012 765.00p 785.00p 750.50p 765.00p 0
04/05/2012 765.00p 785.00p 750.50p 765.00p 0
03/05/2012 765.00p 785.00p 750.50p 765.00p 693
02/05/2012 765.00p 780.00p 765.00p 765.00p 0
01/05/2012 765.00p 780.00p 765.00p 765.00p 0
30/04/2012 765.00p 780.00p 765.00p 765.00p 0
27/04/2012 765.00p 780.00p 765.00p 765.00p 0
26/04/2012 765.00p 780.00p 765.00p 765.00p 0
25/04/2012 765.00p 780.00p 765.00p 765.00p 0
24/04/2012 765.00p 780.00p 765.00p 765.00p 1274
23/04/2012 765.00p 785.00p 765.00p 765.00p 181
20/04/2012 765.00p 785.00p 765.00p 765.00p 0
19/04/2012 765.00p 785.00p 765.00p 765.00p 443
18/04/2012 765.00p 765.00p 745.00p 765.00p 0
17/04/2012 765.00p 765.00p 745.00p 765.00p 0
16/04/2012 765.00p 765.00p 745.00p 765.00p 725
13/04/2012 765.00p 785.00p 765.00p 765.00p 0
12/04/2012 765.00p 785.00p 765.00p 765.00p 0
11/04/2012 765.00p 785.00p 765.00p 765.00p 0
10/04/2012 765.00p 785.00p 765.00p 765.00p 439
05/04/2012 765.00p 785.00p 765.00p 765.00p 125
04/04/2012 765.00p 775.00p 765.00p 765.00p 0
03/04/2012 765.00p 775.00p 765.00p 765.00p 0
02/04/2012 765.00p 775.00p 765.00p 765.00p 0
30/03/2012 765.00p 775.00p 765.00p 765.00p 1300
29/03/2012 765.00p 765.00p 750.00p 765.00p 0
28/03/2012 765.00p 765.00p 750.00p 765.00p 0
27/03/2012 765.00p 765.00p 750.00p 765.00p 0
26/03/2012 765.00p 765.00p 750.00p 765.00p 0
23/03/2012 765.00p 765.00p 750.00p 765.00p 0
22/03/2012 765.00p 765.00p 750.00p 765.00p 0
21/03/2012 765.00p 765.00p 750.00p 765.00p 0
20/03/2012 755.00p 765.00p 750.00p 765.00p 0
19/03/2012 750.00p 755.00p 750.00p 755.00p 0
16/03/2012 745.00p 750.00p 692.00p 750.00p 0
15/03/2012 745.00p 745.00p 692.00p 745.00p 0
14/03/2012 745.00p 745.00p 692.00p 745.00p 0
13/03/2012 740.00p 740.00p 692.00p 740.00p 0
12/03/2012 740.00p 740.00p 692.00p 740.00p 0
09/03/2012 735.00p 740.00p 692.00p 740.00p 0
08/03/2012 720.00p 725.00p 692.00p 725.00p 0
07/03/2012 715.00p 715.00p 692.00p 715.00p 0
06/03/2012 715.00p 715.00p 692.00p 715.00p 0
05/03/2012 700.00p 715.00p 692.00p 715.00p 74
02/03/2012 687.50p 700.00p 669.50p 700.00p 204
01/03/2012 685.00p 687.50p 665.00p 687.50p 0

*Close Price adjusted for both dividends and splits