Pantheon Infrastructure (PINT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/04/2023 83.40p 84.60p 83.39p 84.20p 701005
24/04/2023 83.60p 84.80p 83.60p 84.00p 341230
21/04/2023 83.80p 85.00p 82.80p 84.00p 764775
20/04/2023 84.00p 85.20p 83.60p 84.00p 492982
19/04/2023 84.20p 85.20p 83.25p 83.80p 573308
18/04/2023 85.80p 85.80p 83.80p 84.40p 411820
17/04/2023 84.80p 85.30p 83.05p 84.50p 479295
14/04/2023 83.00p 86.00p 82.60p 86.00p 2735393
13/04/2023 83.20p 85.60p 82.77p 83.20p 494128
12/04/2023 85.80p 85.80p 83.00p 83.00p 359557
11/04/2023 85.00p 85.80p 83.00p 83.80p 699021
06/04/2023 83.00p 84.00p 81.79p 84.00p 835924
05/04/2023 84.40p 86.00p 83.00p 84.80p 491034
04/04/2023 85.00p 86.00p 84.00p 84.00p 445790
03/04/2023 85.80p 86.30p 84.45p 85.20p 695456
31/03/2023 80.00p 85.60p 78.15p 84.20p 676546
30/03/2023 77.20p 80.00p 76.60p 78.60p 1203010
29/03/2023 77.00p 77.60p 76.43p 76.80p 1582423
28/03/2023 77.40p 80.00p 74.40p 76.90p 2752771
27/03/2023 81.20p 83.40p 77.40p 77.60p 555823
24/03/2023 81.40p 83.40p 81.20p 82.10p 211449
23/03/2023 81.80p 84.20p 81.20p 82.30p 648272
22/03/2023 82.00p 84.00p 81.52p 84.00p 346938
21/03/2023 83.60p 84.80p 81.48p 82.00p 612749
20/03/2023 85.20p 85.20p 82.00p 82.00p 461306
17/03/2023 86.60p 88.20p 85.00p 85.00p 288629
16/03/2023 86.20p 88.20p 85.20p 86.20p 844482
15/03/2023 86.80p 87.80p 85.40p 86.60p 443346
14/03/2023 88.00p 88.00p 86.40p 86.60p 521655
13/03/2023 89.00p 90.12p 86.80p 86.80p 264066
10/03/2023 90.00p 91.60p 88.60p 89.00p 413741
09/03/2023 90.20p 90.60p 89.80p 90.40p 903949
08/03/2023 91.20p 92.20p 91.00p 91.50p 893371
07/03/2023 93.40p 93.40p 91.00p 91.80p 359833
06/03/2023 92.80p 93.20p 90.40p 91.20p 467499
03/03/2023 90.00p 93.00p 90.00p 93.00p 303641
02/03/2023 90.20p 90.80p 89.60p 90.80p 575783
01/03/2023 92.60p 92.60p 89.60p 91.00p 503640
28/02/2023 89.80p 91.40p 89.80p 90.20p 455659
27/02/2023 90.40p 91.80p 88.38p 90.60p 402050
24/02/2023 87.40p 90.40p 87.40p 90.40p 282276
23/02/2023 90.00p 90.80p 87.00p 87.40p 812376
22/02/2023 89.00p 91.20p 89.00p 91.00p 612891
21/02/2023 90.60p 92.00p 88.20p 88.60p 500504
20/02/2023 90.80p 92.00p 90.51p 91.40p 330000
17/02/2023 91.00p 91.80p 90.20p 91.60p 338672
16/02/2023 92.00p 92.00p 90.64p 92.00p 502872
15/02/2023 92.40p 92.40p 90.40p 90.40p 559983
14/02/2023 92.60p 92.60p 90.40p 91.50p 181589
13/02/2023 90.20p 92.40p 90.20p 91.30p 616217
10/02/2023 91.20p 92.60p 90.00p 90.00p 393698
09/02/2023 92.00p 94.60p 91.00p 91.00p 277069
08/02/2023 92.40p 94.60p 92.00p 93.30p 462099
07/02/2023 92.40p 94.60p 92.00p 92.50p 405318
06/02/2023 93.00p 95.20p 92.00p 92.40p 244763
03/02/2023 93.00p 95.80p 93.00p 94.40p 483985
02/02/2023 95.40p 96.00p 93.00p 93.00p 409153
01/02/2023 93.00p 95.20p 93.00p 94.00p 571774
31/01/2023 96.20p 96.40p 93.00p 95.40p 678950
30/01/2023 93.40p 96.40p 93.40p 94.00p 281752
27/01/2023 94.00p 95.25p 93.20p 94.00p 616612
26/01/2023 94.40p 95.60p 93.62p 94.60p 244147
25/01/2023 96.20p 96.20p 94.60p 94.80p 227512
24/01/2023 94.40p 95.30p 94.40p 95.30p 35972
23/01/2023 94.20p 95.60p 94.20p 94.60p 383689
20/01/2023 94.60p 94.60p 93.20p 93.80p 286372
19/01/2023 93.80p 93.98p 93.10p 93.80p 237718
18/01/2023 93.40p 94.60p 93.00p 94.60p 762125
17/01/2023 95.00p 95.00p 93.00p 94.40p 547612
16/01/2023 95.80p 96.02p 92.03p 93.90p 282035
13/01/2023 96.60p 97.80p 96.00p 96.00p 1371372
12/01/2023 96.20p 97.40p 96.00p 96.40p 524847
11/01/2023 97.00p 97.60p 95.60p 97.60p 1606570
10/01/2023 94.00p 97.00p 93.50p 97.00p 466372
09/01/2023 94.00p 95.20p 94.00p 94.80p 193022
06/01/2023 93.40p 94.80p 93.00p 94.80p 389346
05/01/2023 93.60p 95.00p 93.40p 93.40p 240075
04/01/2023 95.60p 95.60p 93.40p 93.40p 281857
03/01/2023 93.20p 95.80p 93.00p 93.40p 257386
30/12/2022 93.00p 94.00p 93.00p 93.60p 105616
29/12/2022 93.00p 94.80p 93.00p 93.00p 292412
28/12/2022 93.80p 94.40p 93.00p 93.00p 271200
23/12/2022 95.00p 95.00p 93.00p 93.00p 177349
22/12/2022 94.40p 96.00p 93.20p 95.00p 356566
21/12/2022 94.40p 95.80p 94.20p 95.00p 498951
20/12/2022 94.20p 96.00p 93.98p 96.00p 292887
19/12/2022 95.00p 96.00p 93.60p 95.00p 637224
16/12/2022 96.40p 96.80p 94.00p 94.00p 1045605
15/12/2022 94.80p 96.20p 94.40p 96.00p 478789
14/12/2022 94.60p 94.60p 93.40p 94.40p 246793
13/12/2022 93.00p 95.20p 93.00p 93.60p 384367
12/12/2022 93.20p 94.80p 92.68p 94.00p 208020
09/12/2022 95.80p 96.00p 93.20p 96.00p 92547
08/12/2022 94.00p 95.88p 93.70p 95.80p 409577
07/12/2022 97.60p 97.60p 93.61p 94.00p 119997
06/12/2022 95.60p 95.60p 93.00p 94.00p 326185
05/12/2022 96.40p 96.40p 94.00p 96.00p 352330
02/12/2022 96.40p 96.40p 93.20p 95.00p 411861
01/12/2022 95.00p 95.60p 93.18p 95.60p 263824
30/11/2022 95.00p 96.80p 94.00p 94.00p 239634
29/11/2022 93.20p 96.40p 93.00p 96.00p 1159242
28/11/2022 92.40p 94.60p 92.40p 93.80p 900059
25/11/2022 92.60p 93.40p 91.80p 93.00p 1044474
24/11/2022 93.80p 95.80p 92.40p 93.40p 637798
23/11/2022 94.80p 96.20p 94.80p 96.20p 71973
22/11/2022 94.80p 95.80p 94.80p 95.80p 96364
21/11/2022 94.80p 96.20p 94.60p 95.80p 357449
18/11/2022 94.60p 97.57p 94.60p 96.00p 625761
17/11/2022 96.00p 97.50p 95.60p 96.00p 141935
16/11/2022 96.80p 97.83p 94.95p 95.60p 1472464
15/11/2022 95.60p 98.60p 95.50p 97.90p 742462
14/11/2022 94.40p 96.40p 94.40p 96.20p 584235
11/11/2022 94.60p 95.86p 94.40p 94.80p 196672
10/11/2022 94.20p 96.00p 94.00p 94.40p 318497
09/11/2022 95.80p 95.80p 94.00p 94.20p 249132
08/11/2022 94.00p 96.00p 94.00p 95.80p 189094
07/11/2022 94.00p 95.27p 93.20p 94.00p 158710
04/11/2022 92.60p 96.00p 92.60p 96.00p 161081
03/11/2022 96.00p 96.00p 91.80p 92.00p 423543
02/11/2022 95.00p 95.00p 93.00p 94.00p 7025260
01/11/2022 94.00p 95.00p 94.00p 94.80p 151618
31/10/2022 94.00p 95.00p 94.00p 94.80p 404619
28/10/2022 95.00p 95.00p 94.00p 94.50p 1655487
27/10/2022 95.00p 95.20p 94.00p 94.00p 1513285
26/10/2022 94.60p 95.80p 93.20p 95.00p 681407
25/10/2022 93.80p 94.60p 92.80p 94.60p 301243
24/10/2022 91.80p 93.40p 90.70p 93.40p 1015393
21/10/2022 93.80p 96.35p 89.80p 91.40p 691745
20/10/2022 93.00p 94.00p 91.30p 93.00p 448167
19/10/2022 96.20p 98.00p 93.00p 93.00p 2168081
18/10/2022 98.00p 98.58p 96.14p 98.00p 980884
17/10/2022 94.00p 99.20p 92.40p 99.20p 1256810
14/10/2022 91.80p 93.80p 87.80p 93.80p 1738326
13/10/2022 92.20p 92.27p 86.40p 86.40p 478350
12/10/2022 95.80p 95.80p 87.90p 89.00p 547368
11/10/2022 101.50p 101.50p 95.40p 95.40p 1672316
10/10/2022 98.80p 101.50p 98.80p 101.50p 644900
07/10/2022 99.60p 99.85p 99.24p 99.85p 85442
06/10/2022 99.60p 100.00p 98.80p 98.80p 487505
05/10/2022 99.80p 100.50p 99.25p 100.50p 388809
04/10/2022 99.60p 100.50p 98.02p 99.20p 279173
03/10/2022 97.00p 98.80p 97.00p 98.20p 368482
30/09/2022 99.20p 100.18p 96.00p 97.60p 812298
29/09/2022 99.00p 100.50p 98.80p 99.00p 502364
28/09/2022 99.20p 101.00p 96.60p 99.60p 1629616
27/09/2022 100.00p 102.00p 99.20p 100.00p 1319672
26/09/2022 100.00p 101.50p 100.00p 100.50p 962937
23/09/2022 101.00p 102.00p 100.00p 102.00p 1896347
22/09/2022 101.00p 102.00p 100.86p 101.00p 166322
21/09/2022 101.00p 102.00p 101.00p 101.00p 503803
20/09/2022 101.00p 102.00p 101.00p 102.00p 134502
19/09/2022 102.50p 102.50p 99.60p 99.60p 873921
16/09/2022 102.50p 102.50p 99.60p 99.60p 873921
15/09/2022 102.50p 102.50p 101.89p 102.50p 193561
14/09/2022 103.50p 103.50p 101.00p 102.50p 565810
13/09/2022 102.50p 103.50p 102.00p 103.00p 379288
12/09/2022 103.50p 103.50p 102.50p 103.00p 411217
09/09/2022 102.50p 103.50p 102.50p 103.00p 245017
08/09/2022 103.50p 103.50p 102.50p 103.50p 175987
07/09/2022 102.50p 103.50p 102.01p 103.50p 1324823
06/09/2022 102.50p 103.50p 102.50p 103.50p 137029
05/09/2022 103.00p 103.50p 102.50p 103.50p 165962
02/09/2022 103.50p 104.33p 103.00p 104.00p 217384
01/09/2022 103.50p 104.50p 102.00p 104.00p 461343
31/08/2022 104.50p 105.00p 103.50p 105.00p 160374
30/08/2022 104.50p 105.00p 103.50p 104.00p 521065
29/08/2022 105.00p 105.00p 102.53p 105.00p 230525
26/08/2022 105.00p 105.00p 102.52p 105.00p 230525
25/08/2022 102.50p 105.00p 102.50p 105.00p 190817
24/08/2022 104.50p 104.50p 102.50p 102.50p 427555
23/08/2022 104.00p 104.66p 102.50p 102.50p 608163
22/08/2022 104.50p 105.50p 104.00p 104.50p 373362
19/08/2022 105.00p 105.65p 104.50p 104.50p 270640
18/08/2022 106.00p 106.00p 104.00p 105.00p 187113
17/08/2022 105.50p 106.00p 105.00p 105.00p 228665
16/08/2022 105.00p 105.50p 104.02p 105.50p 161045
15/08/2022 105.50p 106.00p 104.00p 105.00p 192649
12/08/2022 106.00p 106.00p 104.74p 106.00p 184003
11/08/2022 106.00p 106.00p 104.50p 104.50p 251207
10/08/2022 105.00p 106.00p 105.00p 106.00p 156730
09/08/2022 105.00p 106.00p 105.00p 106.00p 213555
08/08/2022 106.00p 106.00p 105.00p 105.00p 88991
05/08/2022 105.50p 106.50p 105.50p 106.00p 268841
04/08/2022 105.50p 106.50p 104.94p 106.00p 448364
03/08/2022 105.50p 105.50p 104.50p 104.50p 703829
02/08/2022 104.50p 105.50p 104.41p 105.50p 258189
01/08/2022 105.00p 105.00p 103.95p 105.00p 152828
29/07/2022 104.50p 105.00p 104.50p 105.00p 151411
28/07/2022 104.50p 104.50p 103.00p 103.00p 131851
27/07/2022 104.00p 104.50p 102.89p 104.50p 529071
26/07/2022 103.50p 104.00p 102.54p 103.50p 335773
25/07/2022 103.50p 104.00p 102.76p 103.50p 231434
22/07/2022 102.50p 104.00p 102.50p 104.00p 686725
21/07/2022 102.50p 103.50p 101.90p 102.50p 1202392
20/07/2022 102.50p 102.50p 102.00p 102.50p 128287
19/07/2022 101.50p 102.50p 101.50p 102.00p 476792
18/07/2022 101.50p 102.50p 101.50p 101.50p 1772679
15/07/2022 102.50p 102.50p 101.50p 102.00p 399641
14/07/2022 103.00p 103.00p 101.73p 102.50p 537852
13/07/2022 101.50p 103.00p 101.50p 103.00p 68493

*Close Price adjusted for both dividends and splits