Pantheon Infrastructure (PINT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/02/2024 83.20p 84.06p 81.60p 83.00p 579552
07/02/2024 85.80p 85.80p 83.27p 84.60p 813044
06/02/2024 84.00p 86.60p 83.00p 84.00p 575095
05/02/2024 85.00p 85.77p 83.40p 85.00p 972252
02/02/2024 84.20p 86.00p 84.20p 84.60p 270423
01/02/2024 85.00p 85.98p 84.60p 84.80p 1393391
31/01/2024 87.00p 87.02p 84.60p 85.80p 360218
30/01/2024 85.00p 86.60p 85.00p 85.40p 412344
29/01/2024 86.20p 87.20p 83.80p 84.80p 253501
26/01/2024 86.20p 88.00p 85.60p 86.00p 342614
25/01/2024 85.60p 86.92p 85.40p 85.40p 494701
24/01/2024 88.00p 88.00p 85.60p 86.80p 373092
23/01/2024 88.00p 88.00p 85.70p 85.80p 518584
22/01/2024 87.40p 88.60p 85.60p 86.90p 2336374
19/01/2024 85.40p 88.03p 85.40p 85.40p 374827
18/01/2024 88.20p 88.40p 85.60p 85.60p 1398339
17/01/2024 87.80p 87.80p 85.60p 86.60p 386304
16/01/2024 87.80p 88.00p 85.60p 86.20p 2127661
15/01/2024 88.20p 88.40p 85.60p 86.00p 1172393
12/01/2024 85.40p 88.20p 85.40p 86.00p 273217
11/01/2024 86.80p 90.40p 85.00p 85.40p 304709
10/01/2024 85.20p 86.80p 83.80p 85.80p 230174
09/01/2024 83.60p 84.80p 83.20p 84.00p 205394
08/01/2024 83.00p 84.60p 82.20p 83.70p 349722
05/01/2024 83.20p 84.40p 82.40p 83.40p 277897
04/01/2024 82.20p 84.00p 81.00p 84.00p 413129
03/01/2024 83.80p 83.80p 82.00p 82.90p 200625
02/01/2024 82.60p 83.90p 82.49p 82.60p 200033
29/12/2023 84.00p 84.00p 82.52p 84.00p 83142
28/12/2023 81.60p 83.85p 81.40p 82.40p 1762962
27/12/2023 83.00p 86.00p 82.40p 85.60p 101041
22/12/2023 84.00p 86.20p 83.00p 86.20p 145781
21/12/2023 82.40p 85.00p 81.61p 85.00p 304335
20/12/2023 82.00p 83.00p 81.40p 82.20p 1727034
19/12/2023 83.00p 83.00p 81.58p 81.60p 472639
18/12/2023 83.40p 83.40p 80.76p 81.40p 1761678
15/12/2023 83.60p 83.60p 80.50p 83.60p 1518621
14/12/2023 80.60p 81.60p 79.40p 79.80p 361597
13/12/2023 80.80p 80.80p 78.40p 78.60p 5199706
12/12/2023 81.00p 81.80p 78.64p 79.60p 670385
11/12/2023 78.20p 80.55p 78.20p 78.20p 285051
08/12/2023 78.60p 80.73p 78.60p 80.50p 205861
07/12/2023 80.40p 82.00p 78.25p 80.20p 576715
06/12/2023 81.00p 82.00p 80.00p 80.00p 230887
05/12/2023 80.40p 83.40p 80.40p 81.80p 340722
04/12/2023 82.00p 83.38p 81.20p 81.40p 926131
01/12/2023 82.00p 83.00p 81.40p 82.00p 334164
30/11/2023 82.00p 82.80p 80.40p 80.40p 311115
29/11/2023 79.80p 83.98p 79.80p 81.20p 761801
28/11/2023 82.00p 84.10p 81.77p 82.00p 147416
27/11/2023 81.40p 82.00p 80.00p 81.10p 242418
24/11/2023 82.20p 83.72p 79.60p 82.00p 606683
23/11/2023 81.20p 82.60p 81.00p 82.30p 395578
22/11/2023 81.40p 81.40p 79.73p 81.40p 321729
21/11/2023 81.00p 82.00p 80.40p 81.00p 313197
20/11/2023 81.00p 81.68p 79.84p 81.40p 154311
17/11/2023 80.20p 82.80p 78.78p 82.60p 438955
16/11/2023 79.40p 80.78p 79.00p 80.20p 117247
15/11/2023 79.80p 80.60p 77.45p 79.80p 393884
14/11/2023 80.20p 80.20p 77.83p 79.20p 1046318
13/11/2023 80.00p 80.00p 78.69p 80.00p 147021
10/11/2023 79.00p 79.68p 78.12p 79.60p 2435235
09/11/2023 79.60p 80.20p 79.11p 80.00p 339379
08/11/2023 78.40p 79.47p 77.77p 79.00p 300025
07/11/2023 79.00p 79.40p 77.60p 78.60p 318928
06/11/2023 77.00p 79.60p 77.00p 79.60p 301653
03/11/2023 77.80p 78.40p 76.63p 78.00p 404922
02/11/2023 76.00p 77.80p 76.00p 77.00p 379078
01/11/2023 76.60p 77.80p 75.19p 76.60p 350204
31/10/2023 76.20p 77.80p 76.20p 76.40p 552065
30/10/2023 77.00p 78.60p 76.40p 76.40p 151725
27/10/2023 78.00p 78.00p 77.00p 77.60p 321228
26/10/2023 76.60p 77.80p 76.60p 77.00p 553678
25/10/2023 77.00p 77.99p 76.93p 77.00p 1303101
24/10/2023 78.00p 78.00p 76.89p 77.40p 165766
23/10/2023 77.00p 78.00p 76.34p 77.30p 58766
20/10/2023 76.80p 78.00p 76.51p 77.00p 185607
19/10/2023 77.40p 78.00p 76.32p 77.40p 924030
18/10/2023 76.40p 77.20p 76.00p 76.20p 484080
17/10/2023 76.40p 77.50p 74.04p 76.20p 1660472
16/10/2023 76.20p 79.00p 75.84p 76.80p 331652
13/10/2023 79.20p 79.20p 77.12p 79.00p 222517
12/10/2023 78.00p 79.00p 77.00p 78.80p 254700
11/10/2023 77.20p 78.17p 76.40p 77.90p 158574
10/10/2023 77.20p 78.01p 76.40p 77.00p 1027720
09/10/2023 79.60p 79.68p 77.20p 77.80p 903610
06/10/2023 78.60p 80.20p 78.60p 80.00p 1632161
05/10/2023 78.00p 80.00p 77.57p 80.00p 2716944
04/10/2023 78.80p 80.81p 77.60p 79.80p 119171
03/10/2023 79.00p 80.40p 77.50p 80.00p 153396
02/10/2023 79.20p 80.00p 77.59p 80.00p 427085
29/09/2023 77.40p 77.60p 76.80p 77.60p 678927
28/09/2023 77.40p 77.80p 76.40p 77.40p 3000132
27/09/2023 77.80p 77.80p 76.20p 77.60p 3021926
26/09/2023 77.00p 77.00p 76.35p 77.00p 387734
25/09/2023 76.60p 77.80p 76.00p 76.60p 312231
22/09/2023 76.40p 78.37p 75.80p 75.80p 465925
21/09/2023 77.00p 79.00p 76.20p 76.20p 389026
20/09/2023 79.20p 79.20p 76.30p 77.00p 485621
19/09/2023 76.40p 77.94p 76.50p 77.60p 250159
18/09/2023 76.40p 78.20p 74.82p 77.40p 342986
15/09/2023 76.20p 76.20p 74.98p 75.60p 632601
14/09/2023 74.20p 76.20p 73.98p 75.00p 1011555
13/09/2023 75.00p 76.40p 74.51p 75.00p 507267
12/09/2023 75.00p 76.20p 73.92p 76.20p 674138
11/09/2023 75.20p 75.80p 75.00p 75.00p 162721
08/09/2023 76.00p 77.00p 75.00p 75.00p 287996
07/09/2023 75.20p 77.00p 75.20p 76.60p 320184
06/09/2023 76.80p 76.80p 75.15p 76.00p 152693
05/09/2023 75.80p 77.00p 75.02p 75.90p 747047
04/09/2023 75.00p 76.64p 74.80p 74.80p 1244234
01/09/2023 75.60p 76.02p 73.80p 74.00p 218386
31/08/2023 75.40p 75.60p 74.20p 74.20p 2123626
30/08/2023 73.80p 75.40p 73.80p 74.90p 702593
29/08/2023 75.40p 75.40p 73.80p 74.90p 252874
25/08/2023 74.60p 75.40p 74.20p 75.40p 848772
24/08/2023 74.40p 76.40p 73.90p 74.60p 277383
23/08/2023 74.60p 75.60p 74.20p 75.00p 594095
22/08/2023 75.40p 76.00p 73.80p 74.60p 354302
21/08/2023 75.00p 77.40p 74.00p 75.00p 184189
18/08/2023 74.60p 76.00p 73.80p 74.00p 2217151
17/08/2023 74.80p 76.20p 74.50p 74.60p 368714
16/08/2023 75.00p 75.00p 74.41p 75.00p 1815615
15/08/2023 78.00p 78.00p 73.87p 74.00p 790146
14/08/2023 79.40p 79.54p 77.60p 77.80p 637281
11/08/2023 79.00p 80.00p 78.20p 80.00p 462503
10/08/2023 79.00p 80.00p 78.34p 80.00p 483066
09/08/2023 80.00p 80.80p 78.40p 80.00p 764734
08/08/2023 80.00p 81.53p 79.80p 80.00p 537469
07/08/2023 80.40p 81.29p 80.00p 80.00p 401042
04/08/2023 80.00p 81.21p 80.00p 80.60p 1103918
03/08/2023 81.00p 81.10p 80.40p 80.80p 499296
02/08/2023 81.60p 82.50p 80.40p 81.00p 497676
01/08/2023 83.00p 83.00p 81.21p 82.80p 934940
31/07/2023 82.00p 82.20p 81.08p 81.20p 218466
28/07/2023 81.60p 81.74p 80.60p 81.60p 313425
27/07/2023 81.20p 81.60p 79.44p 81.60p 532291
26/07/2023 80.00p 80.80p 79.08p 79.60p 917110
25/07/2023 80.80p 81.75p 78.00p 81.20p 1277631
24/07/2023 84.20p 84.20p 80.40p 80.40p 1022251
21/07/2023 83.20p 83.80p 83.00p 83.80p 325325
20/07/2023 84.00p 84.40p 82.79p 83.80p 154050
19/07/2023 82.20p 83.80p 82.19p 82.80p 232363
18/07/2023 81.60p 82.80p 80.80p 81.00p 1036403
17/07/2023 82.40p 82.67p 80.80p 80.80p 545647
14/07/2023 82.00p 83.40p 81.40p 81.40p 337976
13/07/2023 82.20p 83.60p 81.57p 81.60p 423044
12/07/2023 82.20p 83.00p 81.00p 81.00p 596345
11/07/2023 83.60p 83.60p 82.20p 82.20p 306555
10/07/2023 83.40p 83.80p 82.20p 83.80p 228960
07/07/2023 83.40p 83.80p 82.40p 82.40p 480603
06/07/2023 83.00p 83.40p 82.60p 82.90p 294892
05/07/2023 82.00p 83.26p 81.36p 83.20p 242229
04/07/2023 81.00p 81.80p 81.00p 81.00p 221435
03/07/2023 81.60p 82.20p 80.30p 81.00p 1058337
30/06/2023 81.60p 83.40p 79.91p 80.00p 684592
29/06/2023 80.00p 82.40p 79.80p 79.80p 745953
28/06/2023 80.20p 81.45p 80.00p 80.60p 788717
27/06/2023 79.00p 81.40p 79.00p 81.00p 745538
26/06/2023 84.00p 84.00p 78.76p 81.00p 1237952
23/06/2023 83.80p 83.80p 83.00p 83.00p 772014
22/06/2023 84.80p 84.80p 82.09p 84.20p 483106
21/06/2023 83.00p 84.80p 82.00p 84.80p 509563
20/06/2023 83.60p 83.80p 80.80p 83.80p 892490
19/06/2023 82.00p 83.80p 80.22p 83.80p 913948
16/06/2023 83.80p 84.20p 82.00p 82.40p 1078516
15/06/2023 83.40p 84.40p 82.40p 83.00p 400192
14/06/2023 84.40p 85.50p 83.41p 84.40p 660719
13/06/2023 85.40p 85.82p 84.40p 84.40p 659641
12/06/2023 88.00p 88.00p 86.00p 86.00p 610628
09/06/2023 88.60p 88.60p 87.40p 87.40p 221252
08/06/2023 89.00p 89.00p 87.60p 88.00p 729156
07/06/2023 88.40p 90.80p 87.60p 87.60p 637924
06/06/2023 88.60p 90.40p 88.60p 89.00p 365129
05/06/2023 90.00p 90.00p 88.80p 88.80p 346058
02/06/2023 89.40p 90.20p 88.80p 90.00p 212797
01/06/2023 89.60p 90.80p 89.00p 89.00p 302175
31/05/2023 90.20p 90.80p 89.40p 89.60p 111209
30/05/2023 89.20p 90.20p 89.20p 89.20p 430287
26/05/2023 90.40p 90.40p 89.00p 89.00p 1293917
25/05/2023 91.40p 91.50p 89.00p 89.00p 1950969
24/05/2023 91.80p 92.00p 89.72p 90.00p 1031095
23/05/2023 90.00p 92.20p 89.80p 91.20p 1750284
22/05/2023 90.80p 91.00p 88.80p 89.80p 314477
19/05/2023 90.60p 90.60p 88.60p 90.60p 118471
18/05/2023 88.40p 90.40p 88.40p 88.40p 535155
17/05/2023 88.60p 89.00p 88.30p 88.60p 778920
16/05/2023 89.20p 90.40p 88.00p 88.00p 454843
15/05/2023 89.80p 91.00p 88.60p 89.60p 587555
12/05/2023 88.20p 90.00p 87.60p 89.60p 1517969
11/05/2023 88.80p 88.80p 88.00p 88.20p 1553636
10/05/2023 87.20p 88.60p 85.20p 88.40p 634910
09/05/2023 88.60p 88.60p 87.80p 88.40p 438041
05/05/2023 88.00p 88.80p 87.60p 88.00p 1304891
04/05/2023 88.00p 88.80p 86.16p 88.20p 1434295
03/05/2023 85.00p 87.00p 84.00p 87.00p 1266023
02/05/2023 84.40p 85.66p 84.16p 84.40p 604083
28/04/2023 84.20p 85.20p 82.40p 84.40p 589726
27/04/2023 84.40p 85.00p 83.80p 84.60p 655129
26/04/2023 84.00p 84.40p 83.88p 84.40p 264979

*Close Price adjusted for both dividends and splits