Pantheon Infrastructure (PINT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits