Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/11/2018 208.00p 209.01p 206.00p 206.00p 189340
05/11/2018 208.00p 208.99p 207.00p 208.00p 740780
02/11/2018 213.00p 214.00p 207.00p 207.00p 614530
01/11/2018 208.00p 214.00p 207.19p 213.00p 572190
31/10/2018 207.00p 209.00p 205.22p 209.00p 655740
30/10/2018 207.00p 207.00p 205.00p 207.00p 411230
29/10/2018 207.00p 207.00p 206.00p 206.00p 487900
26/10/2018 208.00p 209.00p 206.00p 206.00p 343400
25/10/2018 209.00p 210.00p 208.00p 208.00p 626490
24/10/2018 209.00p 210.00p 208.00p 209.00p 218970
23/10/2018 208.00p 209.00p 206.12p 208.00p 283620
22/10/2018 207.00p 210.00p 207.00p 209.00p 299420
19/10/2018 209.00p 209.00p 206.00p 208.00p 273190
18/10/2018 207.00p 209.00p 207.00p 208.00p 380210
17/10/2018 207.00p 208.00p 206.00p 208.00p 255760
16/10/2018 210.00p 210.00p 207.00p 208.00p 136810
15/10/2018 209.00p 211.00p 207.00p 207.00p 445810
12/10/2018 211.00p 213.79p 210.00p 211.00p 563450
11/10/2018 209.00p 210.00p 204.01p 210.00p 1131940
10/10/2018 214.00p 215.00p 210.00p 210.00p 396580
09/10/2018 213.00p 214.00p 212.21p 214.00p 573600
08/10/2018 211.00p 213.00p 211.00p 211.00p 449090
05/10/2018 213.00p 213.00p 211.00p 213.00p 379600
04/10/2018 215.00p 216.00p 211.00p 212.00p 655590
03/10/2018 215.00p 216.80p 215.00p 215.00p 480560
02/10/2018 217.00p 217.00p 214.50p 216.00p 367000
01/10/2018 216.00p 217.00p 215.00p 215.00p 525690
28/09/2018 215.00p 217.00p 215.00p 216.00p 389270
27/09/2018 215.00p 216.00p 214.00p 215.00p 397080
26/09/2018 214.00p 217.99p 214.00p 214.00p 342170
25/09/2018 210.00p 211.00p 208.10p 210.00p 529110
24/09/2018 209.00p 209.40p 208.00p 209.00p 178030
21/09/2018 210.00p 210.00p 208.00p 209.00p 761960
20/09/2018 209.00p 210.00p 208.00p 209.00p 485740
19/09/2018 209.00p 209.00p 207.50p 209.00p 296180
18/09/2018 209.00p 210.00p 208.10p 209.00p 635640
17/09/2018 209.00p 210.00p 208.00p 210.00p 5130790
14/09/2018 209.00p 210.00p 208.00p 208.00p 116370
13/09/2018 210.00p 210.00p 208.00p 209.00p 166310
12/09/2018 210.00p 210.00p 209.00p 210.00p 417470
11/09/2018 210.00p 210.00p 208.00p 210.00p 382220
10/09/2018 207.00p 210.00p 207.00p 210.00p 299090
07/09/2018 207.00p 209.00p 205.00p 209.00p 300990
06/09/2018 208.00p 208.00p 207.00p 208.00p 183550
05/09/2018 209.00p 209.50p 208.00p 208.00p 207800
04/09/2018 210.00p 210.00p 208.00p 210.00p 364490
03/09/2018 209.00p 210.00p 207.00p 210.00p 262050
31/08/2018 206.00p 209.00p 204.44p 209.00p 380780
30/08/2018 204.00p 205.00p 203.89p 205.00p 405460
29/08/2018 204.00p 205.00p 203.00p 203.00p 287700
28/08/2018 204.00p 205.00p 204.00p 204.00p 546600
24/08/2018 203.00p 205.00p 203.00p 204.00p 129400
23/08/2018 204.00p 205.10p 204.00p 204.00p 196730
22/08/2018 204.00p 205.00p 204.00p 205.00p 210150
21/08/2018 204.00p 205.00p 204.00p 205.00p 689030
20/08/2018 205.00p 205.00p 203.52p 204.00p 243050
17/08/2018 204.00p 205.00p 204.00p 204.00p 328320
16/08/2018 205.00p 205.00p 204.00p 204.00p 1264650
15/08/2018 204.00p 204.89p 203.00p 203.00p 192470
14/08/2018 204.00p 205.00p 203.70p 204.00p 650240
13/08/2018 204.00p 205.00p 203.83p 205.00p 273980
10/08/2018 205.00p 205.00p 203.00p 204.00p 254720
09/08/2018 203.00p 205.00p 203.00p 203.00p 186030
08/08/2018 203.00p 205.00p 203.00p 205.00p 231180
07/08/2018 204.00p 205.00p 203.00p 203.00p 705330
06/08/2018 205.00p 205.00p 202.00p 202.00p 260200
03/08/2018 206.00p 206.00p 202.00p 202.00p 258660
02/08/2018 205.00p 205.00p 204.00p 204.00p 312930
01/08/2018 203.00p 205.00p 203.00p 204.00p 189500
31/07/2018 204.00p 205.00p 204.00p 204.00p 262390
30/07/2018 205.00p 205.00p 203.00p 204.00p 256150
27/07/2018 205.00p 205.00p 203.00p 205.00p 395320
26/07/2018 204.00p 205.00p 203.50p 205.00p 245690
25/07/2018 204.00p 205.00p 203.00p 203.00p 236660
24/07/2018 205.00p 205.00p 204.00p 205.00p 254290
23/07/2018 205.00p 205.00p 204.00p 205.00p 719430
20/07/2018 204.00p 206.00p 204.00p 205.00p 662650
19/07/2018 206.00p 206.00p 204.00p 206.00p 173560
18/07/2018 206.00p 206.00p 204.00p 204.00p 750580
17/07/2018 207.00p 207.00p 205.00p 205.00p 178810
16/07/2018 207.00p 207.00p 205.50p 206.00p 301340
13/07/2018 206.00p 206.46p 205.00p 206.00p 1569080
12/07/2018 205.00p 206.00p 205.00p 206.00p 384150
11/07/2018 204.00p 204.00p 202.00p 202.00p 649460
10/07/2018 203.00p 205.00p 203.00p 205.00p 125560
09/07/2018 204.00p 205.00p 203.00p 204.00p 477640
06/07/2018 201.00p 205.00p 201.00p 203.00p 799650
05/07/2018 203.00p 204.00p 201.22p 203.00p 258720
04/07/2018 203.00p 204.00p 201.20p 204.00p 240090
03/07/2018 202.00p 203.00p 201.00p 202.00p 247680
02/07/2018 201.00p 202.55p 200.00p 201.00p 249810
29/06/2018 202.00p 203.00p 201.41p 203.00p 288600
28/06/2018 200.00p 202.00p 200.00p 201.00p 287630
27/06/2018 201.00p 202.00p 200.00p 202.00p 170380
26/06/2018 200.00p 202.00p 199.57p 202.00p 335970
25/06/2018 201.00p 202.30p 199.50p 199.50p 383700
22/06/2018 200.00p 203.00p 200.00p 203.00p 598350
21/06/2018 199.00p 201.00p 198.29p 200.00p 425380
20/06/2018 199.00p 201.00p 199.00p 200.00p 273530
19/06/2018 202.00p 202.45p 198.50p 199.50p 798650
18/06/2018 204.00p 204.00p 202.30p 203.00p 207900
15/06/2018 203.00p 205.00p 202.00p 205.00p 1128850
14/06/2018 204.00p 204.00p 202.00p 202.00p 680140
13/06/2018 204.00p 204.00p 202.00p 203.00p 327510
12/06/2018 203.00p 205.00p 203.00p 204.00p 442530
11/06/2018 204.00p 205.00p 203.00p 203.00p 415050
08/06/2018 205.00p 205.00p 202.32p 204.00p 308990
07/06/2018 203.00p 204.14p 202.00p 204.00p 311740
06/06/2018 202.00p 205.00p 202.00p 205.00p 385150
05/06/2018 200.00p 202.00p 200.00p 201.00p 318000
04/06/2018 201.00p 203.00p 200.00p 200.00p 306020
01/06/2018 201.00p 202.00p 200.11p 201.00p 432020
31/05/2018 199.50p 202.76p 199.00p 201.00p 1257760
30/05/2018 199.50p 199.50p 196.50p 198.00p 258960
29/05/2018 197.50p 199.00p 196.50p 197.50p 239020
25/05/2018 199.50p 199.50p 197.50p 199.00p 454810
24/05/2018 199.50p 199.50p 197.50p 197.50p 761100
23/05/2018 199.00p 200.00p 197.00p 198.00p 939900
22/05/2018 201.00p 201.00p 198.00p 199.50p 375380
21/05/2018 201.00p 201.00p 198.50p 198.50p 305880
18/05/2018 199.00p 200.49p 199.00p 200.00p 125030
17/05/2018 199.00p 201.00p 199.00p 199.50p 342980
16/05/2018 199.00p 200.00p 198.50p 199.50p 419160
15/05/2018 197.50p 198.50p 196.00p 198.50p 396570
14/05/2018 195.50p 197.50p 195.50p 197.50p 435920
11/05/2018 198.00p 198.00p 195.50p 196.00p 302820
10/05/2018 197.00p 198.00p 196.50p 197.50p 249580
09/05/2018 197.00p 198.50p 196.00p 196.50p 442610
08/05/2018 198.00p 200.00p 197.00p 198.00p 424750
04/05/2018 199.00p 200.00p 197.68p 199.00p 284250
03/05/2018 199.50p 200.00p 198.00p 198.50p 386810
02/05/2018 197.00p 200.00p 196.00p 200.00p 350880
01/05/2018 195.50p 197.00p 195.00p 196.00p 274570
30/04/2018 195.50p 195.50p 194.50p 195.50p 780970
27/04/2018 193.50p 196.00p 192.00p 196.00p 967310
26/04/2018 193.50p 194.00p 192.00p 193.50p 759750
25/04/2018 191.00p 193.50p 190.00p 192.00p 254140
24/04/2018 187.00p 191.00p 187.00p 190.00p 387800
23/04/2018 190.00p 190.00p 188.00p 189.50p 589430
20/04/2018 190.00p 190.00p 187.00p 189.50p 372010
19/04/2018 189.50p 190.00p 187.67p 189.50p 392200
18/04/2018 189.50p 189.50p 188.00p 189.00p 142050
17/04/2018 189.50p 189.75p 187.82p 188.00p 462460
16/04/2018 189.50p 189.50p 187.50p 189.50p 533600
13/04/2018 189.00p 189.00p 188.00p 188.50p 583740
12/04/2018 189.00p 189.50p 187.00p 189.50p 159040
11/04/2018 188.50p 190.50p 187.50p 189.00p 262890
10/04/2018 191.00p 191.50p 188.50p 190.00p 731280
09/04/2018 190.50p 191.00p 188.52p 190.50p 405180
06/04/2018 191.00p 191.50p 189.00p 190.50p 550710
05/04/2018 189.00p 191.50p 188.50p 191.50p 705260
04/04/2018 190.00p 190.00p 188.02p 189.00p 421020
03/04/2018 188.50p 190.00p 188.06p 190.00p 1246540
29/03/2018 187.50p 190.50p 187.50p 190.00p 932230
28/03/2018 186.00p 189.00p 186.00p 187.50p 261650
27/03/2018 184.00p 187.00p 184.00p 186.00p 624950
26/03/2018 185.00p 185.00p 183.23p 185.00p 362970
23/03/2018 184.50p 185.00p 183.00p 183.00p 746460
22/03/2018 186.00p 187.00p 183.69p 185.00p 740340
21/03/2018 187.50p 188.00p 186.00p 187.50p 371620
20/03/2018 187.50p 188.00p 186.50p 187.00p 726390
19/03/2018 186.50p 189.00p 186.05p 187.50p 1327860
16/03/2018 187.00p 189.00p 185.50p 189.00p 7681080
15/03/2018 189.00p 189.00p 187.00p 188.50p 580520
14/03/2018 187.00p 189.00p 187.00p 187.00p 406160
13/03/2018 189.00p 190.00p 188.27p 189.00p 334780
12/03/2018 188.00p 191.50p 186.02p 189.00p 729810
09/03/2018 186.50p 186.65p 185.75p 186.00p 304800
08/03/2018 186.50p 186.50p 185.00p 185.50p 92170
07/03/2018 186.00p 186.50p 185.00p 185.50p 441420
06/03/2018 186.50p 186.50p 184.50p 186.00p 597600
05/03/2018 186.50p 186.50p 185.00p 185.50p 338850
02/03/2018 186.50p 186.50p 185.00p 185.00p 1433600
01/03/2018 186.50p 187.00p 185.50p 187.00p 476130
28/02/2018 185.50p 186.50p 185.00p 186.00p 620470
27/02/2018 186.00p 186.50p 185.49p 186.50p 286500
26/02/2018 186.00p 186.00p 184.02p 185.50p 374240
23/02/2018 185.50p 186.00p 183.80p 186.00p 225800
22/02/2018 186.00p 187.00p 185.02p 187.00p 262660
21/02/2018 187.00p 187.50p 186.00p 186.50p 521960
20/02/2018 189.00p 189.00p 187.00p 187.00p 292910
19/02/2018 190.00p 190.00p 188.00p 188.50p 282480
16/02/2018 188.50p 190.00p 188.00p 190.00p 614030
15/02/2018 185.00p 188.50p 184.00p 188.50p 316640
14/02/2018 184.00p 184.00p 183.00p 183.50p 360640
13/02/2018 183.50p 185.00p 182.51p 183.25p 936220
12/02/2018 184.50p 184.50p 182.50p 183.50p 384470
09/02/2018 182.00p 184.00p 181.50p 182.00p 306770
08/02/2018 181.50p 183.50p 181.50p 183.50p 1331850
07/02/2018 183.00p 184.50p 181.00p 182.00p 368670
06/02/2018 180.50p 182.20p 177.50p 180.00p 538540
05/02/2018 185.50p 185.50p 182.00p 182.25p 484620
02/02/2018 185.50p 186.50p 184.50p 185.25p 366540
01/02/2018 186.00p 187.50p 185.50p 186.50p 419630
31/01/2018 186.00p 187.50p 186.00p 187.00p 161090
30/01/2018 187.50p 188.22p 185.50p 186.00p 357360
29/01/2018 186.00p 188.50p 186.00p 188.50p 447400
26/01/2018 186.00p 186.50p 185.05p 186.50p 1070670
25/01/2018 186.50p 187.50p 185.00p 185.50p 587700
24/01/2018 186.50p 186.50p 185.00p 185.00p 1549220

*Close Price adjusted for both dividends and splits