Pantheon Infrastructure (PINT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/04/2025 95.60p 95.80p 93.80p 94.40p 123974
02/04/2025 96.40p 96.60p 94.60p 96.60p 337739
01/04/2025 95.80p 96.30p 94.92p 96.00p 1258599
31/03/2025 94.40p 96.40p 94.08p 95.80p 429883
28/03/2025 95.00p 96.60p 94.60p 96.60p 967802
27/03/2025 93.60p 96.40p 93.50p 96.40p 443149
26/03/2025 94.60p 96.00p 93.91p 96.00p 306548
25/03/2025 94.60p 95.20p 93.55p 95.20p 598613
24/03/2025 93.80p 95.20p 93.40p 94.60p 518212
21/03/2025 93.80p 95.80p 93.00p 95.00p 536868
20/03/2025 93.80p 93.80p 92.95p 93.40p 330727
19/03/2025 92.60p 96.00p 92.60p 96.00p 980298
18/03/2025 92.60p 93.13p 91.86p 92.60p 337065
17/03/2025 91.40p 93.10p 91.40p 92.40p 443487
14/03/2025 93.20p 93.60p 91.80p 91.80p 537729
13/03/2025 93.00p 93.60p 92.81p 93.20p 5185992
12/03/2025 92.80p 93.60p 92.18p 93.20p 612454
11/03/2025 93.20p 93.80p 91.60p 92.80p 584384
10/03/2025 93.00p 93.80p 92.60p 93.00p 151370
07/03/2025 93.20p 93.80p 91.93p 93.20p 101368
06/03/2025 93.00p 94.40p 92.20p 93.60p 1029912
05/03/2025 92.00p 94.00p 92.00p 94.00p 319953
04/03/2025 92.40p 94.40p 91.00p 92.40p 583233
03/03/2025 92.00p 93.00p 91.20p 92.00p 146811
28/02/2025 92.00p 93.00p 91.40p 92.00p 311129
27/02/2025 91.00p 93.00p 91.00p 92.20p 172802
26/02/2025 92.00p 92.40p 91.22p 92.20p 203089
25/02/2025 91.80p 93.00p 91.47p 92.00p 275556
24/02/2025 93.00p 93.00p 91.00p 92.00p 310141
21/02/2025 91.80p 92.60p 91.60p 91.60p 169461
20/02/2025 92.20p 93.60p 91.80p 91.80p 493156
19/02/2025 92.80p 95.20p 92.00p 92.00p 1389359
18/02/2025 94.80p 94.80p 91.60p 93.00p 373636
17/02/2025 94.00p 94.80p 93.00p 94.40p 309169
14/02/2025 94.20p 96.00p 94.20p 95.00p 155834
13/02/2025 95.00p 95.40p 94.00p 94.00p 326829
12/02/2025 93.40p 95.00p 92.62p 94.40p 698265
11/02/2025 92.20p 93.59p 91.80p 93.00p 989964
10/02/2025 91.40p 92.82p 91.37p 91.80p 466301
07/02/2025 89.80p 90.80p 89.66p 90.60p 2917661
06/02/2025 89.00p 90.20p 87.40p 89.80p 3425066
05/02/2025 87.20p 89.40p 87.08p 87.40p 1617042
04/02/2025 88.20p 89.80p 86.60p 86.60p 387448
03/02/2025 89.80p 91.20p 88.00p 88.00p 447856
31/01/2025 90.80p 91.40p 89.20p 89.20p 323029
30/01/2025 91.40p 91.40p 88.60p 89.00p 464391
29/01/2025 91.60p 91.60p 88.40p 88.40p 1570765
28/01/2025 90.40p 90.40p 89.14p 89.20p 978253
27/01/2025 90.80p 91.11p 89.80p 89.80p 802883
24/01/2025 91.80p 92.20p 91.12p 91.80p 297802
23/01/2025 93.00p 93.40p 92.16p 92.60p 633513
22/01/2025 91.80p 93.79p 91.80p 93.00p 370352
21/01/2025 93.00p 93.60p 92.68p 93.40p 360863
20/01/2025 92.20p 92.87p 92.18p 92.80p 597961
17/01/2025 92.00p 93.80p 92.00p 93.80p 584439
16/01/2025 92.20p 92.60p 91.68p 92.60p 380920
15/01/2025 92.20p 92.26p 91.40p 91.60p 1989247
14/01/2025 91.20p 92.20p 91.20p 91.20p 757620
13/01/2025 91.20p 92.20p 91.20p 92.00p 966106
10/01/2025 91.60p 92.40p 91.38p 91.80p 2071413
09/01/2025 89.80p 93.32p 89.71p 92.40p 1046555
08/01/2025 89.00p 90.00p 88.20p 89.00p 673428
07/01/2025 89.00p 89.80p 88.20p 89.60p 1648394
06/01/2025 88.00p 90.00p 87.40p 88.60p 2215478
03/01/2025 90.00p 90.20p 87.50p 88.80p 297126
02/01/2025 89.40p 91.60p 87.40p 87.80p 312845
31/12/2024 88.80p 90.40p 88.80p 89.20p 239707
30/12/2024 88.80p 91.60p 88.40p 89.20p 74073
27/12/2024 89.20p 91.60p 89.00p 89.20p 80328
24/12/2024 89.20p 91.40p 88.80p 89.00p 231429
23/12/2024 89.20p 92.00p 89.00p 89.00p 437336
20/12/2024 91.60p 91.80p 89.00p 91.40p 761503
19/12/2024 89.60p 91.00p 89.60p 89.60p 225395
18/12/2024 89.60p 90.65p 89.60p 89.80p 337081
17/12/2024 90.00p 90.40p 89.84p 90.40p 240825
16/12/2024 89.80p 91.00p 89.80p 90.20p 6887935
13/12/2024 90.20p 91.16p 89.40p 91.00p 848321
12/12/2024 89.40p 90.62p 89.00p 89.00p 449658
11/12/2024 91.80p 92.16p 89.40p 91.00p 303849
10/12/2024 92.00p 92.59p 91.73p 92.20p 348035
09/12/2024 91.40p 92.60p 91.40p 92.20p 1093675
06/12/2024 90.40p 92.00p 89.68p 92.00p 869063
05/12/2024 89.80p 91.00p 89.70p 90.60p 264127
04/12/2024 89.20p 90.60p 89.00p 90.60p 330131
03/12/2024 90.00p 90.40p 89.28p 90.00p 165048
02/12/2024 89.40p 90.40p 89.08p 89.40p 870723
29/11/2024 90.00p 90.00p 88.86p 89.00p 461411
28/11/2024 90.00p 90.55p 87.76p 89.00p 405692
27/11/2024 89.80p 90.40p 87.60p 90.00p 823389
26/11/2024 89.40p 90.20p 88.00p 89.40p 321646
25/11/2024 89.80p 90.00p 88.13p 90.00p 574949
22/11/2024 88.20p 90.20p 87.40p 87.40p 486226
21/11/2024 89.20p 90.20p 88.00p 88.60p 211042
20/11/2024 88.00p 90.20p 88.00p 90.20p 151230
19/11/2024 89.00p 90.23p 88.80p 89.00p 696107
18/11/2024 90.00p 90.40p 88.20p 89.20p 474456
15/11/2024 88.20p 90.40p 88.20p 90.20p 460425
14/11/2024 90.00p 90.80p 90.00p 90.60p 373551
13/11/2024 88.40p 90.76p 88.40p 90.00p 285931
12/11/2024 90.00p 91.00p 89.37p 90.00p 419723
11/11/2024 90.00p 91.00p 90.00p 91.00p 944549
08/11/2024 90.00p 91.09p 89.17p 90.40p 295309
07/11/2024 89.80p 91.20p 89.00p 91.00p 203978
06/11/2024 89.60p 91.20p 89.40p 90.00p 310682
05/11/2024 89.80p 91.20p 88.80p 91.00p 405088
04/11/2024 88.80p 91.21p 88.80p 90.60p 138533
01/11/2024 90.40p 91.20p 89.60p 90.40p 541169
31/10/2024 91.40p 91.89p 89.20p 91.00p 2774188
30/10/2024 90.40p 91.60p 90.00p 91.60p 2115523
29/10/2024 92.00p 94.04p 89.60p 89.60p 2330156
28/10/2024 91.80p 93.60p 91.67p 93.60p 535283
25/10/2024 90.40p 92.00p 90.00p 91.00p 875969
24/10/2024 89.80p 91.85p 88.72p 89.80p 690394
23/10/2024 89.80p 89.86p 89.00p 89.80p 709350
22/10/2024 87.40p 90.00p 86.20p 89.60p 857470
21/10/2024 89.40p 91.40p 86.80p 87.00p 848838
18/10/2024 89.60p 91.80p 89.20p 89.20p 539822
17/10/2024 89.40p 91.38p 88.40p 89.40p 692039
16/10/2024 90.40p 91.20p 89.35p 90.40p 534938
15/10/2024 89.80p 90.60p 88.60p 88.80p 549101
14/10/2024 89.20p 90.23p 89.00p 89.20p 738627
11/10/2024 90.20p 92.47p 89.20p 90.00p 1658718
10/10/2024 91.60p 95.80p 89.60p 89.60p 848166
09/10/2024 94.80p 97.00p 91.70p 91.80p 707974
08/10/2024 93.20p 94.54p 92.80p 92.80p 393487
07/10/2024 95.40p 97.80p 93.20p 93.20p 2214192
04/10/2024 96.60p 99.00p 94.20p 94.20p 996920
03/10/2024 92.80p 98.14p 92.78p 95.00p 1486599
02/10/2024 89.80p 92.60p 88.80p 92.60p 570191
01/10/2024 89.80p 90.00p 88.02p 88.40p 372079
30/09/2024 86.40p 90.20p 86.40p 89.00p 613900
27/09/2024 87.00p 89.00p 87.00p 87.60p 708315
26/09/2024 85.00p 89.00p 84.84p 89.00p 771793
25/09/2024 82.00p 85.00p 82.00p 85.00p 1379721
24/09/2024 82.80p 83.14p 82.20p 83.00p 1047389
23/09/2024 82.80p 84.06p 82.80p 82.80p 287313
20/09/2024 84.00p 84.14p 83.00p 83.60p 367811
19/09/2024 82.80p 84.26p 81.98p 84.00p 5749111
18/09/2024 83.80p 83.80p 81.00p 81.00p 3700851
17/09/2024 80.00p 83.80p 80.00p 82.00p 446051
16/09/2024 82.00p 82.80p 81.30p 82.00p 661934
13/09/2024 83.00p 84.40p 81.39p 82.60p 833819
12/09/2024 82.00p 82.00p 80.00p 80.00p 190740
11/09/2024 80.60p 81.80p 80.11p 81.80p 278996
10/09/2024 80.60p 81.88p 80.60p 80.60p 229617
09/09/2024 83.60p 83.60p 81.00p 82.60p 304259
06/09/2024 80.40p 83.20p 80.40p 80.60p 215628
05/09/2024 80.80p 81.84p 80.00p 81.60p 492604
04/09/2024 80.80p 81.80p 80.00p 80.00p 145549
03/09/2024 80.80p 81.00p 80.00p 80.00p 637987
02/09/2024 80.60p 81.50p 80.00p 81.00p 939115
30/08/2024 80.20p 82.80p 79.60p 81.00p 305528
29/08/2024 79.80p 82.00p 79.80p 80.00p 635879
27/08/2024 80.40p 80.40p 79.80p 80.40p 276303
23/08/2024 80.80p 82.70p 80.20p 80.20p 170706
22/08/2024 82.20p 84.79p 80.80p 80.80p 977024
21/08/2024 83.00p 83.53p 82.00p 83.20p 155263
20/08/2024 82.80p 82.80p 81.00p 82.80p 239979
19/08/2024 80.80p 82.34p 80.06p 81.00p 340656
16/08/2024 82.20p 82.60p 79.60p 79.60p 311713
15/08/2024 81.00p 82.40p 80.08p 81.00p 467238
14/08/2024 81.60p 81.60p 79.08p 81.00p 699765
13/08/2024 82.80p 82.80p 78.68p 80.40p 407926
12/08/2024 81.80p 82.25p 78.84p 81.80p 315843
09/08/2024 80.20p 83.00p 79.58p 83.00p 732441
08/08/2024 81.00p 82.26p 79.60p 81.40p 254890
07/08/2024 81.40p 82.80p 78.44p 81.00p 881808
06/08/2024 82.00p 85.60p 81.40p 82.00p 173094
05/08/2024 82.40p 84.40p 81.80p 81.80p 106020
02/08/2024 83.60p 84.60p 83.40p 84.00p 293716
01/08/2024 84.40p 85.40p 83.10p 84.70p 288679
31/07/2024 84.20p 84.60p 83.01p 83.80p 253856
30/07/2024 83.00p 84.22p 82.85p 83.40p 142174
29/07/2024 83.40p 84.40p 81.11p 83.90p 496370
26/07/2024 82.40p 84.30p 81.41p 83.60p 1310443
25/07/2024 81.00p 82.28p 77.80p 82.00p 639273
24/07/2024 81.40p 82.20p 81.20p 81.60p 751808
23/07/2024 81.20p 81.98p 79.56p 81.20p 991709
22/07/2024 81.20p 81.20p 79.49p 80.60p 184258
19/07/2024 80.00p 81.32p 79.61p 80.60p 127979
18/07/2024 79.00p 80.80p 79.00p 80.80p 438365
17/07/2024 80.00p 80.37p 78.60p 79.60p 214708
16/07/2024 81.00p 81.20p 78.20p 80.00p 729733
15/07/2024 80.40p 80.73p 79.01p 80.00p 411365
12/07/2024 80.40p 81.40p 79.80p 80.00p 224768
11/07/2024 80.20p 81.20p 79.40p 80.60p 192343
10/07/2024 81.00p 81.40p 78.60p 81.40p 444006
09/07/2024 79.20p 81.20p 79.20p 81.20p 700037
08/07/2024 79.00p 80.50p 79.00p 79.20p 398222
05/07/2024 78.80p 81.00p 78.70p 78.80p 108919
04/07/2024 81.40p 81.40p 76.80p 80.00p 203941
03/07/2024 83.80p 83.80p 78.80p 78.80p 783493
02/07/2024 79.40p 82.34p 79.40p 80.00p 282607
01/07/2024 80.80p 82.54p 80.74p 80.80p 788233
28/06/2024 80.20p 82.48p 80.00p 80.00p 417795
27/06/2024 82.60p 82.60p 80.40p 81.60p 383011
26/06/2024 80.20p 83.60p 80.20p 83.40p 128625
25/06/2024 81.20p 83.10p 81.20p 82.00p 657756
24/06/2024 81.40p 82.89p 78.80p 80.60p 316438
21/06/2024 80.20p 80.20p 78.20p 78.40p 502285

*Close Price adjusted for both dividends and splits