Pantheon International RED Shs 1P (PINR) Share Price


Date Open High Low Close* Volume
18/05/2011 710.00p 710.00p 690.00p 710.00p 0
17/05/2011 710.00p 710.00p 690.00p 710.00p 0
16/05/2011 710.00p 710.00p 690.00p 710.00p 58
13/05/2011 710.00p 710.00p 710.00p 710.00p 0
12/05/2011 710.00p 710.00p 650.00p 710.00p 0
11/05/2011 710.00p 710.00p 650.00p 710.00p 0
10/05/2011 700.00p 710.00p 650.00p 710.00p 0
09/05/2011 700.00p 700.00p 650.00p 700.00p 0
06/05/2011 690.00p 700.00p 650.00p 700.00p 0
05/05/2011 690.00p 690.00p 650.00p 690.00p 0
04/05/2011 690.00p 690.00p 650.00p 690.00p 0
03/05/2011 690.00p 690.00p 650.00p 690.00p 0
28/04/2011 690.00p 690.00p 650.00p 690.00p 0
27/04/2011 690.00p 690.00p 650.00p 690.00p 0
26/04/2011 690.00p 690.00p 650.00p 690.00p 0
21/04/2011 690.00p 690.00p 650.00p 690.00p 0
20/04/2011 690.00p 690.00p 650.00p 690.00p 0
19/04/2011 690.00p 690.00p 650.00p 690.00p 0
18/04/2011 690.00p 690.00p 650.00p 690.00p 0
15/04/2011 690.00p 690.00p 650.00p 690.00p 0
14/04/2011 690.00p 690.00p 650.00p 690.00p 0
13/04/2011 690.00p 690.00p 650.00p 690.00p 0
12/04/2011 690.00p 690.00p 650.00p 690.00p 0
11/04/2011 690.00p 690.00p 650.00p 690.00p 0
08/04/2011 680.00p 690.00p 650.00p 690.00p 0
07/04/2011 670.00p 680.00p 650.00p 680.00p 0
06/04/2011 670.00p 670.00p 650.00p 670.00p 0
05/04/2011 670.00p 670.00p 650.00p 670.00p 0
04/04/2011 670.00p 670.00p 650.00p 670.00p 0
01/04/2011 670.00p 670.00p 650.00p 670.00p 0
31/03/2011 670.00p 670.00p 650.00p 670.00p 0
30/03/2011 670.00p 670.00p 650.00p 670.00p 0
29/03/2011 670.00p 670.00p 650.00p 670.00p 0
28/03/2011 670.00p 670.00p 650.00p 670.00p 0
25/03/2011 670.00p 670.00p 650.00p 670.00p 0
24/03/2011 660.00p 670.00p 650.00p 670.00p 0
23/03/2011 660.00p 670.00p 650.00p 660.00p 0
22/03/2011 650.00p 670.00p 650.00p 660.00p 1000
21/03/2011 650.00p 670.00p 650.00p 650.00p 0
18/03/2011 650.00p 670.00p 650.00p 650.00p 1000
17/03/2011 650.00p 650.00p 650.00p 650.00p 0
16/03/2011 650.00p 650.00p 650.00p 650.00p 0
15/03/2011 650.00p 670.00p 650.00p 650.00p 0
14/03/2011 650.00p 670.00p 650.00p 650.00p 0
11/03/2011 650.00p 670.00p 650.00p 650.00p 1000
10/03/2011 650.00p 666.00p 630.00p 650.00p 1193
09/03/2011 650.00p 650.00p 625.00p 650.00p 0
08/03/2011 650.00p 650.00p 625.00p 650.00p 0
07/03/2011 650.00p 650.00p 625.00p 650.00p 0
04/03/2011 650.00p 650.00p 625.00p 650.00p 0
03/03/2011 650.00p 650.00p 625.00p 650.00p 0
02/03/2011 650.00p 650.00p 625.00p 650.00p 0
01/03/2011 640.00p 650.00p 625.00p 650.00p 0
28/02/2011 640.00p 640.00p 625.00p 640.00p 0
25/02/2011 640.00p 640.00p 625.00p 640.00p 0
24/02/2011 640.00p 640.00p 625.00p 640.00p 0
23/02/2011 640.00p 640.00p 625.00p 640.00p 0
22/02/2011 640.00p 640.00p 625.00p 640.00p 1576
21/02/2011 630.00p 640.00p 630.00p 640.00p 0
18/02/2011 630.00p 630.00p 630.00p 630.00p 0
17/02/2011 630.00p 630.00p 600.00p 630.00p 0
16/02/2011 610.00p 630.00p 600.00p 630.00p 0
15/02/2011 600.00p 615.00p 600.00p 610.00p 0
14/02/2011 600.00p 615.00p 600.00p 600.00p 177
11/02/2011 600.00p 600.00p 580.00p 600.00p 0
10/02/2011 600.00p 600.00p 580.00p 600.00p 0
09/02/2011 600.00p 600.00p 580.00p 600.00p 0
08/02/2011 590.00p 600.00p 580.00p 600.00p 0
07/02/2011 580.00p 590.00p 580.00p 590.00p 0
04/02/2011 590.00p 590.00p 580.00p 580.00p 5000
03/02/2011 580.00p 580.00p 570.00p 580.00p 0
02/02/2011 570.00p 580.00p 570.00p 580.00p 0
01/02/2011 570.00p 570.00p 570.00p 570.00p 0
31/01/2011 570.00p 570.00p 570.00p 570.00p 0
28/01/2011 570.00p 570.00p 570.00p 570.00p 0
27/01/2011 570.00p 570.00p 570.00p 570.00p 0
26/01/2011 570.00p 570.00p 570.00p 570.00p 0
25/01/2011 570.00p 570.00p 570.00p 570.00p 0
24/01/2011 570.00p 570.00p 570.00p 570.00p 0
21/01/2011 570.00p 570.00p 570.00p 570.00p 0
20/01/2011 560.00p 570.00p 560.00p 570.00p 0
19/01/2011 560.00p 560.00p 560.00p 560.00p 0
18/01/2011 560.00p 560.00p 540.00p 560.00p 5000
17/01/2011 560.00p 560.00p 530.00p 560.00p 0
14/01/2011 530.00p 550.00p 530.00p 550.00p 2000
13/01/2011 540.00p 540.00p 540.00p 540.00p 0
12/01/2011 540.00p 540.00p 540.00p 540.00p 0
11/01/2011 540.00p 540.00p 540.00p 540.00p 0
10/01/2011 540.00p 540.00p 540.00p 540.00p 0
07/01/2011 540.00p 540.00p 540.00p 540.00p 0
06/01/2011 540.00p 540.00p 540.00p 540.00p 0
05/01/2011 540.00p 540.00p 540.00p 540.00p 0
04/01/2011 540.00p 540.00p 540.00p 540.00p 0
31/12/2010 540.00p 540.00p 540.00p 540.00p 0
30/12/2010 540.00p 540.00p 540.00p 540.00p 0
29/12/2010 540.00p 540.00p 540.00p 540.00p 0
24/12/2010 540.00p 540.00p 540.00p 540.00p 0
23/12/2010 540.00p 540.00p 540.00p 540.00p 0
22/12/2010 540.00p 540.00p 540.00p 540.00p 0
21/12/2010 540.00p 540.00p 540.00p 540.00p 0
20/12/2010 540.00p 540.00p 540.00p 540.00p 0
17/12/2010 540.00p 540.00p 540.00p 540.00p 0
16/12/2010 540.00p 540.00p 525.00p 540.00p 944
15/12/2010 540.00p 540.00p 540.00p 540.00p 0
14/12/2010 540.00p 540.00p 540.00p 540.00p 0
13/12/2010 540.00p 540.00p 540.00p 540.00p 0
10/12/2010 540.00p 540.00p 540.00p 540.00p 0
09/12/2010 540.00p 540.00p 540.00p 540.00p 0
08/12/2010 540.00p 540.00p 540.00p 540.00p 0
07/12/2010 540.00p 540.00p 540.00p 540.00p 0
06/12/2010 540.00p 540.00p 540.00p 540.00p 0
03/12/2010 540.00p 540.00p 540.00p 540.00p 0
02/12/2010 540.00p 540.00p 540.00p 540.00p 0
01/12/2010 540.00p 540.00p 540.00p 540.00p 0
30/11/2010 540.00p 540.00p 540.00p 540.00p 0
29/11/2010 540.00p 540.00p 540.00p 540.00p 0
26/11/2010 540.00p 540.00p 540.00p 540.00p 0
25/11/2010 540.00p 540.00p 540.00p 540.00p 0
24/11/2010 540.00p 540.00p 540.00p 540.00p 0
23/11/2010 540.00p 540.00p 520.00p 540.00p 204
22/11/2010 540.00p 540.00p 540.00p 540.00p 0
19/11/2010 540.00p 540.00p 540.00p 540.00p 0
18/11/2010 540.00p 550.00p 540.00p 540.00p 2500
17/11/2010 540.00p 540.00p 540.00p 540.00p 0
16/11/2010 540.00p 540.00p 540.00p 540.00p 0
15/11/2010 540.00p 540.00p 540.00p 540.00p 0
12/11/2010 540.00p 540.00p 540.00p 540.00p 0
11/11/2010 540.00p 540.00p 540.00p 540.00p 0
10/11/2010 540.00p 540.00p 540.00p 540.00p 0
09/11/2010 540.00p 555.00p 540.00p 540.00p 900
08/11/2010 540.00p 540.00p 540.00p 540.00p 0
05/11/2010 540.00p 550.00p 540.00p 540.00p 902
04/11/2010 540.00p 540.00p 540.00p 540.00p 0
03/11/2010 540.00p 540.00p 540.00p 540.00p 0
02/11/2010 540.00p 540.00p 540.00p 540.00p 0
01/11/2010 540.00p 550.00p 540.00p 540.00p 902
29/10/2010 540.00p 540.00p 540.00p 540.00p 0
28/10/2010 540.00p 540.00p 540.00p 540.00p 0
27/10/2010 540.00p 540.00p 540.00p 540.00p 0
26/10/2010 540.00p 540.00p 540.00p 540.00p 0
25/10/2010 540.00p 540.00p 540.00p 540.00p 0
22/10/2010 540.00p 540.00p 540.00p 540.00p 0
21/10/2010 540.00p 540.00p 540.00p 540.00p 0
20/10/2010 540.00p 540.00p 540.00p 540.00p 0
19/10/2010 540.00p 540.00p 540.00p 540.00p 0
18/10/2010 540.00p 540.00p 540.00p 540.00p 0
15/10/2010 540.00p 540.00p 540.00p 540.00p 0
14/10/2010 540.00p 540.00p 520.00p 540.00p 3000
13/10/2010 540.00p 540.00p 540.00p 540.00p 0
12/10/2010 540.00p 540.00p 540.00p 540.00p 0
11/10/2010 540.00p 540.00p 540.00p 540.00p 0
08/10/2010 540.00p 540.00p 520.00p 540.00p 2800
07/10/2010 540.00p 540.00p 540.00p 540.00p 0
06/10/2010 540.00p 540.00p 540.00p 540.00p 0
05/10/2010 540.00p 540.00p 540.00p 540.00p 0
04/10/2010 540.00p 555.00p 540.00p 540.00p 25
01/10/2010 540.00p 540.00p 540.00p 540.00p 0
30/09/2010 540.00p 540.00p 540.00p 540.00p 0
29/09/2010 540.00p 540.00p 540.00p 540.00p 0
28/09/2010 540.00p 540.00p 540.00p 540.00p 0
27/09/2010 540.00p 540.00p 540.00p 540.00p 0
24/09/2010 540.00p 540.00p 540.00p 540.00p 0
23/09/2010 540.00p 540.00p 540.00p 540.00p 0
22/09/2010 540.00p 540.00p 540.00p 540.00p 0
21/09/2010 540.00p 540.00p 540.00p 540.00p 0
20/09/2010 540.00p 540.00p 525.00p 540.00p 269
17/09/2010 540.00p 540.00p 540.00p 540.00p 0
16/09/2010 540.00p 540.00p 540.00p 540.00p 0
15/09/2010 530.00p 540.00p 530.00p 540.00p 0
14/09/2010 520.00p 530.00p 520.00p 530.00p 0
13/09/2010 520.00p 520.00p 520.00p 520.00p 0
10/09/2010 520.00p 520.00p 520.00p 520.00p 0
09/09/2010 520.00p 520.00p 520.00p 520.00p 0
08/09/2010 520.00p 520.00p 520.00p 520.00p 0
07/09/2010 520.00p 520.00p 520.00p 520.00p 0
06/09/2010 520.00p 520.00p 520.00p 520.00p 0
03/09/2010 520.00p 520.00p 520.00p 520.00p 0
02/09/2010 520.00p 520.00p 520.00p 520.00p 0
01/09/2010 520.00p 520.00p 520.00p 520.00p 0
31/08/2010 520.00p 520.00p 520.00p 520.00p 0
27/08/2010 520.00p 520.00p 520.00p 520.00p 0
26/08/2010 520.00p 520.00p 520.00p 520.00p 0
25/08/2010 520.00p 520.00p 520.00p 520.00p 0
24/08/2010 520.00p 520.00p 520.00p 520.00p 0
23/08/2010 520.00p 520.00p 520.00p 520.00p 0
20/08/2010 520.00p 520.00p 520.00p 520.00p 0
19/08/2010 520.00p 520.00p 520.00p 520.00p 0
18/08/2010 520.00p 520.00p 520.00p 520.00p 0
17/08/2010 520.00p 535.00p 500.00p 520.00p 1740
16/08/2010 520.00p 520.00p 520.00p 520.00p 0
13/08/2010 520.00p 520.00p 520.00p 520.00p 0
12/08/2010 520.00p 520.00p 520.00p 520.00p 0
11/08/2010 520.00p 520.00p 520.00p 520.00p 0
10/08/2010 520.00p 520.00p 520.00p 520.00p 0
09/08/2010 520.00p 520.00p 520.00p 520.00p 0
06/08/2010 520.00p 520.00p 520.00p 520.00p 0
05/08/2010 520.00p 520.00p 520.00p 520.00p 0
04/08/2010 520.00p 520.00p 500.00p 520.00p 756
03/08/2010 520.00p 520.00p 500.00p 520.00p 200
02/08/2010 520.00p 520.00p 520.00p 520.00p 0

*Close Price adjusted for both dividends and splits