Pantheon Infrastructure (PINT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/05/2024 77.40p 80.60p 77.40p 79.00p 434624
29/05/2024 79.20p 80.40p 76.20p 78.80p 448573
28/05/2024 80.00p 82.20p 79.20p 79.40p 243155
24/05/2024 82.40p 82.40p 80.00p 80.00p 369086
23/05/2024 85.40p 85.40p 80.00p 80.00p 605391
22/05/2024 84.00p 87.00p 82.60p 82.60p 321424
21/05/2024 84.00p 86.80p 84.00p 84.00p 482064
20/05/2024 85.80p 86.64p 85.24p 86.10p 242932
17/05/2024 86.80p 87.00p 85.20p 86.80p 656694
16/05/2024 85.40p 87.00p 83.11p 86.80p 10868839
15/05/2024 84.00p 87.20p 82.98p 87.00p 705827
14/05/2024 83.60p 84.05p 82.54p 84.00p 723686
13/05/2024 84.20p 84.20p 82.83p 84.00p 6362232
10/05/2024 81.60p 83.80p 81.40p 81.60p 1262059
09/05/2024 82.60p 84.20p 81.50p 84.00p 377609
08/05/2024 82.00p 82.00p 81.20p 82.00p 595138
07/05/2024 81.40p 81.98p 81.00p 81.80p 986695
03/05/2024 79.60p 81.40p 79.00p 81.00p 797162
02/05/2024 81.20p 81.40p 79.70p 81.20p 571642
01/05/2024 80.80p 81.20p 79.25p 80.80p 571955
30/04/2024 80.60p 81.20p 79.20p 80.80p 358727
29/04/2024 79.60p 80.80p 78.00p 80.80p 2790290
26/04/2024 79.80p 80.20p 78.00p 80.00p 195033
25/04/2024 75.00p 80.20p 75.00p 80.00p 1378260
24/04/2024 74.80p 77.72p 74.80p 77.20p 459931
23/04/2024 76.80p 77.80p 76.40p 77.80p 5728686
22/04/2024 78.60p 78.60p 74.80p 76.60p 305208
19/04/2024 76.00p 77.00p 74.20p 76.20p 526730
18/04/2024 76.00p 76.85p 74.00p 75.20p 421776
17/04/2024 75.40p 76.10p 74.00p 74.40p 520761
16/04/2024 75.40p 76.00p 74.83p 75.00p 691537
15/04/2024 75.60p 77.60p 75.40p 75.40p 158602
12/04/2024 75.60p 77.60p 75.13p 75.60p 6691526
11/04/2024 78.00p 78.80p 74.80p 74.80p 390309
10/04/2024 79.20p 79.60p 77.40p 77.40p 487728
09/04/2024 79.00p 79.54p 77.40p 77.40p 293306
08/04/2024 77.60p 79.16p 77.60p 77.60p 450170
05/04/2024 78.20p 79.80p 77.60p 77.60p 998289
04/04/2024 76.00p 79.24p 76.00p 78.00p 1416269
03/04/2024 74.00p 77.20p 73.20p 76.30p 673025
02/04/2024 74.00p 74.00p 73.21p 73.60p 693440
28/03/2024 73.40p 73.87p 73.20p 73.60p 577709
27/03/2024 74.60p 75.60p 73.20p 74.60p 229063
26/03/2024 73.60p 74.60p 73.20p 74.20p 657528
25/03/2024 76.00p 76.00p 73.20p 73.40p 379817
22/03/2024 73.40p 76.20p 73.40p 75.40p 722132
21/03/2024 75.20p 76.20p 73.20p 75.00p 697902
20/03/2024 76.40p 77.00p 76.40p 75.00p 345747
19/03/2024 76.40p 78.00p 76.00p 77.00p 453238
18/03/2024 76.60p 77.85p 76.20p 77.20p 536441
15/03/2024 76.00p 77.00p 75.60p 77.00p 984873
14/03/2024 76.00p 76.40p 74.49p 75.60p 1701915
13/03/2024 77.20p 77.34p 73.20p 74.80p 841312
12/03/2024 79.20p 80.58p 76.40p 76.40p 944383
11/03/2024 80.20p 81.76p 79.40p 80.10p 983726
08/03/2024 79.00p 83.20p 79.00p 80.20p 839368
07/03/2024 80.00p 81.00p 80.00p 80.60p 302033
06/03/2024 79.60p 81.00p 79.20p 81.00p 523489
05/03/2024 81.60p 81.60p 79.20p 81.00p 817472
04/03/2024 79.60p 81.00p 79.00p 81.00p 909456
01/03/2024 80.20p 81.00p 79.00p 79.00p 227629
29/02/2024 80.20p 80.99p 79.40p 79.40p 546447
28/02/2024 80.00p 81.59p 80.00p 80.00p 339172
27/02/2024 79.20p 80.60p 79.20p 80.60p 728051
26/02/2024 79.00p 80.80p 79.00p 79.20p 379923
23/02/2024 80.00p 81.60p 79.01p 80.20p 780332
22/02/2024 80.00p 81.00p 79.62p 80.00p 251079
21/02/2024 80.00p 80.60p 79.00p 80.60p 657711
20/02/2024 81.20p 81.20p 79.60p 79.60p 174257
19/02/2024 81.00p 83.29p 81.00p 81.60p 167804
16/02/2024 81.00p 82.03p 81.00p 81.00p 332919
15/02/2024 81.00p 82.33p 80.90p 81.80p 927514
14/02/2024 82.80p 82.80p 80.87p 81.00p 434636
13/02/2024 81.20p 82.40p 79.40p 81.80p 724927
12/02/2024 84.00p 84.00p 82.00p 83.00p 1144511
09/02/2024 83.40p 83.40p 81.80p 81.80p 285507
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

*Close Price adjusted for both dividends and splits