Pantheon Infrastructure (PINT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
12/07/2022 102.00p 102.95p 102.00p 102.00p 540263
11/07/2022 103.00p 103.50p 102.50p 102.75p 186077
08/07/2022 102.50p 104.00p 102.00p 104.00p 556546
07/07/2022 102.50p 102.50p 102.00p 102.50p 599831
06/07/2022 103.50p 103.50p 102.00p 102.50p 208301
05/07/2022 103.50p 103.50p 102.61p 103.50p 165660
04/07/2022 103.50p 104.00p 103.15p 104.00p 86710
01/07/2022 104.00p 104.00p 103.00p 103.50p 215597
30/06/2022 103.00p 105.00p 102.50p 102.50p 125024
29/06/2022 104.50p 104.50p 103.50p 103.50p 182942
28/06/2022 103.50p 104.50p 103.16p 104.00p 135513
27/06/2022 105.00p 105.00p 104.00p 104.00p 175753
24/06/2022 104.50p 105.30p 104.00p 104.00p 299484
23/06/2022 105.00p 105.50p 104.50p 104.50p 156535
22/06/2022 105.00p 106.68p 104.50p 105.00p 214153
21/06/2022 107.00p 107.15p 106.00p 106.50p 330811
20/06/2022 107.50p 107.50p 106.00p 106.50p 113091
17/06/2022 106.00p 108.50p 106.00p 108.50p 668819
16/06/2022 107.50p 107.50p 106.00p 106.50p 49089
15/06/2022 106.00p 107.00p 106.00p 106.50p 125329
14/06/2022 107.00p 107.02p 106.00p 106.00p 143067
13/06/2022 107.00p 107.06p 106.50p 107.00p 75641
10/06/2022 106.50p 108.00p 106.50p 108.00p 100218
09/06/2022 107.00p 108.50p 106.50p 107.00p 517576
08/06/2022 107.00p 107.07p 106.00p 106.00p 155661
07/06/2022 107.00p 107.09p 106.53p 107.00p 77536
06/06/2022 107.50p 107.50p 106.50p 107.00p 72961
03/06/2022 107.50p 108.50p 106.94p 107.25p 311226
02/06/2022 107.50p 108.50p 106.94p 107.25p 311226
01/06/2022 107.50p 108.50p 106.94p 107.25p 311226
31/05/2022 108.00p 108.00p 106.50p 106.50p 197329
27/05/2022 108.00p 108.00p 107.46p 108.00p 297688
26/05/2022 108.00p 108.50p 107.45p 108.00p 414663
25/05/2022 107.50p 108.00p 107.00p 107.50p 221032
24/05/2022 107.50p 108.50p 107.50p 108.50p 66130
23/05/2022 108.00p 108.00p 107.40p 108.00p 46004
20/05/2022 108.50p 108.50p 107.50p 108.50p 155657
19/05/2022 108.00p 108.50p 107.00p 107.75p 312141
18/05/2022 107.50p 108.50p 106.86p 108.50p 366129
17/05/2022 107.00p 107.50p 106.35p 107.00p 421371
16/05/2022 106.50p 107.50p 106.50p 107.50p 375037
13/05/2022 107.00p 108.00p 106.00p 106.00p 368414
12/05/2022 108.00p 108.49p 106.00p 106.00p 660512
11/05/2022 108.50p 108.65p 108.00p 108.50p 591275
10/05/2022 108.50p 109.00p 108.00p 108.00p 284826
09/05/2022 108.00p 108.50p 108.00p 108.25p 211542
06/05/2022 108.50p 108.50p 108.00p 108.00p 259430
05/05/2022 109.00p 109.11p 108.41p 108.50p 442767
04/05/2022 110.00p 110.00p 108.00p 108.00p 265337
03/05/2022 109.50p 109.50p 108.66p 109.00p 292791
02/05/2022 109.50p 110.50p 108.40p 108.50p 549900
29/04/2022 109.50p 110.50p 108.40p 108.50p 549900
28/04/2022 109.50p 109.50p 108.00p 109.00p 103924
27/04/2022 109.50p 109.50p 108.66p 109.50p 113596
26/04/2022 110.00p 110.00p 108.24p 109.50p 443366
25/04/2022 110.00p 110.00p 108.50p 109.00p 505154
22/04/2022 109.50p 109.50p 108.45p 109.50p 309459
21/04/2022 109.50p 109.50p 108.25p 109.00p 224013
20/04/2022 109.50p 109.50p 108.66p 109.50p 226504
19/04/2022 108.00p 109.23p 107.73p 108.00p 255031
18/04/2022 108.00p 110.50p 107.50p 110.50p 1774980
15/04/2022 108.00p 110.50p 107.50p 110.50p 1774980
14/04/2022 108.00p 110.50p 107.50p 110.50p 1774980
13/04/2022 108.00p 108.47p 107.40p 107.50p 569122
12/04/2022 108.50p 108.84p 107.67p 108.50p 426534
11/04/2022 108.50p 109.00p 107.50p 108.00p 832554
08/04/2022 110.00p 110.00p 107.50p 108.50p 739661
07/04/2022 106.00p 110.00p 105.75p 110.00p 885287
06/04/2022 106.00p 106.00p 105.50p 106.00p 369847
05/04/2022 106.00p 106.49p 105.50p 106.00p 435869
04/04/2022 106.50p 106.50p 105.50p 105.50p 207241
01/04/2022 106.50p 106.50p 105.50p 106.50p 118173
31/03/2022 107.00p 107.50p 106.00p 107.00p 467450
30/03/2022 108.00p 108.00p 107.00p 108.00p 492590
29/03/2022 108.00p 108.00p 107.25p 108.00p 329545
28/03/2022 107.50p 108.00p 107.00p 107.00p 171689
25/03/2022 108.00p 108.00p 107.00p 107.00p 426607
24/03/2022 106.00p 108.00p 106.00p 108.00p 170862
23/03/2022 106.00p 108.00p 105.00p 107.50p 748637
22/03/2022 105.00p 105.50p 104.50p 105.00p 513163
21/03/2022 104.50p 105.00p 104.50p 104.50p 396618
18/03/2022 103.00p 105.00p 102.50p 105.00p 13905706
17/03/2022 100.50p 104.50p 100.50p 103.50p 4276204
16/03/2022 101.00p 101.50p 100.50p 100.50p 3266551
15/03/2022 101.50p 101.95p 100.50p 100.50p 1423002
14/03/2022 102.00p 103.11p 101.00p 101.00p 990056
11/03/2022 102.50p 104.50p 101.50p 102.00p 1286320
10/03/2022 104.00p 104.58p 102.50p 103.00p 5460585
09/03/2022 104.50p 105.50p 103.50p 104.00p 951922
08/03/2022 103.50p 105.00p 103.50p 104.50p 681056
07/03/2022 103.50p 104.00p 103.50p 104.00p 230486
04/03/2022 104.00p 105.00p 103.34p 104.50p 511626
03/03/2022 104.00p 104.78p 103.00p 104.50p 461434
02/03/2022 104.50p 105.00p 103.50p 104.00p 1810204
01/03/2022 104.50p 104.50p 103.67p 104.00p 182842
28/02/2022 103.00p 104.00p 103.00p 104.00p 312787
25/02/2022 104.50p 104.50p 103.75p 104.50p 100303
24/02/2022 104.00p 104.50p 103.50p 103.50p 268288
23/02/2022 105.00p 105.50p 104.00p 105.50p 346904
22/02/2022 104.50p 105.50p 101.87p 105.50p 914966
21/02/2022 106.00p 106.00p 104.50p 105.50p 670514
18/02/2022 105.50p 106.00p 105.00p 106.00p 1234470
17/02/2022 106.00p 106.00p 105.50p 106.00p 275021
16/02/2022 106.50p 106.50p 105.50p 106.00p 197985
15/02/2022 105.50p 106.00p 105.50p 106.00p 122929
14/02/2022 106.00p 106.80p 105.50p 106.00p 239202
11/02/2022 107.00p 107.25p 106.50p 107.00p 295309
10/02/2022 107.00p 107.50p 106.89p 107.50p 414687
09/02/2022 107.50p 107.50p 106.84p 107.50p 676176
08/02/2022 107.50p 107.50p 106.61p 107.50p 1156596
07/02/2022 106.50p 107.00p 106.50p 106.50p 45700
04/02/2022 107.00p 107.50p 106.50p 107.00p 1356870
03/02/2022 107.50p 107.50p 107.00p 107.50p 1136786
02/02/2022 107.50p 107.50p 107.00p 107.50p 142636
01/02/2022 107.50p 107.50p 106.00p 107.50p 698315
31/01/2022 107.00p 107.00p 106.00p 106.00p 169632
28/01/2022 106.50p 107.00p 105.76p 106.00p 283329
27/01/2022 106.00p 106.50p 105.70p 106.50p 164603
26/01/2022 105.00p 106.50p 104.50p 106.50p 348061
25/01/2022 106.50p 106.50p 104.58p 105.00p 262311
24/01/2022 106.50p 107.00p 105.50p 106.00p 572891
21/01/2022 108.00p 107.09p 106.50p 106.75p 224697
20/01/2022 108.00p 108.00p 106.50p 106.50p 327758
19/01/2022 107.00p 108.00p 107.00p 107.00p 142516
18/01/2022 107.50p 108.00p 107.00p 107.50p 189517

*Close Price adjusted for both dividends and splits