Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/01/2018 185.50p 187.00p 184.50p 187.00p 1455180
22/01/2018 186.00p 186.50p 183.35p 184.00p 863260
19/01/2018 186.50p 186.50p 185.50p 185.50p 359330
18/01/2018 187.00p 187.00p 185.66p 186.50p 417360
17/01/2018 187.00p 187.00p 185.50p 186.00p 352720
16/01/2018 188.00p 188.00p 186.00p 186.50p 814110
15/01/2018 187.50p 188.50p 187.05p 188.00p 367460
12/01/2018 187.00p 188.43p 186.50p 187.00p 1671370
11/01/2018 187.00p 187.75p 186.18p 186.50p 876110
10/01/2018 188.50p 188.50p 186.50p 187.00p 342010
09/01/2018 187.50p 187.90p 186.52p 187.00p 896230
08/01/2018 188.00p 189.00p 187.00p 188.00p 985110
05/01/2018 187.50p 188.31p 187.00p 188.00p 448470
04/01/2018 188.50p 188.50p 186.95p 188.50p 614310
03/01/2018 187.00p 188.50p 186.10p 187.50p 200940
02/01/2018 186.00p 187.55p 186.00p 187.00p 315070
29/12/2017 186.00p 186.20p 186.00p 186.20p 65120
28/12/2017 185.30p 187.00p 185.30p 186.20p 271090
27/12/2017 187.00p 187.00p 186.15p 186.50p 113150
22/12/2017 186.80p 187.00p 185.91p 187.00p 140890
21/12/2017 186.00p 187.50p 184.32p 186.40p 325300
20/12/2017 184.00p 186.00p 182.39p 185.00p 288780
19/12/2017 182.00p 183.30p 182.00p 183.10p 230570
18/12/2017 184.50p 186.94p 182.00p 182.00p 184850
15/12/2017 186.30p 187.20p 183.00p 183.00p 2354940
14/12/2017 187.00p 187.00p 185.80p 187.00p 219380
13/12/2017 185.20p 187.00p 185.20p 187.00p 541850
12/12/2017 186.00p 186.20p 185.00p 186.00p 453400
11/12/2017 186.00p 187.11p 185.10p 185.80p 445990
08/12/2017 187.00p 187.00p 185.00p 186.00p 418890
07/12/2017 187.00p 187.00p 186.31p 187.00p 110280
06/12/2017 186.30p 187.50p 185.00p 187.00p 271920
05/12/2017 186.00p 187.50p 186.00p 186.70p 235490
04/12/2017 186.10p 187.00p 186.00p 186.70p 115930
01/12/2017 186.80p 187.39p 186.50p 186.80p 206020
30/11/2017 187.90p 188.50p 186.77p 186.90p 333480
29/11/2017 186.80p 188.40p 186.79p 188.20p 201060
28/11/2017 184.90p 186.90p 184.20p 186.60p 386610
27/11/2017 185.00p 186.00p 184.41p 184.90p 239840
24/11/2017 184.70p 185.08p 184.40p 184.60p 712680
23/11/2017 185.30p 185.42p 183.51p 184.50p 645310
22/11/2017 180.70p 186.00p 180.70p 185.45p 376970
21/11/2017 181.50p 181.50p 179.20p 180.20p 883700
20/11/2017 183.00p 183.00p 178.96p 180.00p 695800
17/11/2017 184.30p 184.80p 182.00p 182.00p 425370
16/11/2017 184.60p 184.98p 184.37p 184.50p 229860
15/11/2017 184.60p 185.00p 184.60p 184.60p 168480
14/11/2017 185.00p 185.00p 184.60p 184.80p 147100
13/11/2017 185.00p 185.99p 184.50p 184.80p 324670
10/11/2017 185.00p 186.70p 184.50p 184.50p 104300
09/11/2017 186.30p 187.70p 184.50p 184.50p 205480
08/11/2017 189.60p 189.81p 183.00p 186.20p 658320
07/11/2017 190.00p 190.53p 189.40p 190.25p 229780
06/11/2017 189.50p 191.00p 189.14p 190.00p 151000
03/11/2017 190.40p 190.40p 189.10p 189.30p 174810
02/11/2017 190.50p 190.50p 189.50p 190.20p 175340
01/11/2017 190.00p 190.69p 189.00p 189.00p 144750
31/10/2017 190.50p 191.24p 190.00p 190.00p 193340
30/10/2017 192.80p 192.90p 190.50p 191.00p 215170
27/10/2017 191.00p 192.05p 191.00p 191.80p 99900
26/10/2017 191.00p 192.00p 190.80p 191.10p 370990
25/10/2017 191.30p 192.42p 191.10p 191.35p 420300
24/10/2017 191.40p 191.40p 190.15p 190.65p 268010
23/10/2017 191.40p 191.84p 191.08p 191.40p 143990
20/10/2017 191.20p 191.20p 190.06p 190.95p 134050
19/10/2017 191.90p 191.93p 190.08p 191.90p 144030
18/10/2017 191.80p 191.80p 190.80p 190.80p 174020
17/10/2017 191.20p 191.95p 190.53p 191.50p 117740
16/10/2017 191.40p 191.70p 190.55p 191.70p 346790
13/10/2017 191.50p 191.50p 191.20p 191.20p 530
12/10/2017 192.50p 192.90p 192.40p 192.40p 14240
11/10/2017 191.00p 192.20p 191.80p 192.20p 109810
10/10/2017 191.00p 192.00p 189.60p 191.80p 113520
09/10/2017 189.90p 191.30p 189.60p 190.35p 49640
06/10/2017 189.90p 189.90p 189.40p 189.65p 5940
05/10/2017 189.40p 189.50p 188.40p 188.40p 102410
04/10/2017 188.40p 189.40p 187.60p 188.70p 59300
03/10/2017 187.40p 188.50p 186.50p 188.20p 135870
02/10/2017 186.40p 188.00p 186.00p 187.80p 130350
29/09/2017 185.00p 186.50p 185.00p 186.50p 64170
28/09/2017 181.30p 185.70p 180.80p 184.65p 120970
27/09/2017 180.30p 181.00p 179.00p 180.30p 57970
26/09/2017 180.00p 180.80p 180.00p 180.00p 29320
25/09/2017 177.00p 181.60p 177.00p 180.20p 135270
22/09/2017 176.00p 176.40p 175.50p 175.75p 131600
21/09/2017 176.00p 176.80p 175.50p 175.75p 115510
20/09/2017 177.80p 177.80p 174.70p 175.80p 93900
19/09/2017 178.00p 178.00p 177.80p 178.00p 210210
18/09/2017 178.50p 179.20p 177.20p 178.10p 39990
15/09/2017 177.10p 177.30p 176.50p 176.50p 64470
14/09/2017 177.50p 178.00p 177.10p 177.60p 108740
13/09/2017 177.90p 178.00p 177.40p 177.70p 108690
12/09/2017 178.00p 178.00p 176.40p 176.70p 206170
11/09/2017 178.70p 178.70p 177.80p 178.30p 12520
08/09/2017 179.30p 179.50p 178.00p 178.70p 79670
07/09/2017 181.30p 181.30p 179.10p 179.75p 14210
06/09/2017 180.70p 180.70p 179.70p 180.60p 38550
05/09/2017 180.20p 181.00p 180.20p 180.45p 7380
04/09/2017 180.00p 181.50p 180.00p 180.80p 16010
01/09/2017 180.70p 181.30p 180.20p 180.85p 58420
31/08/2017 179.20p 180.00p 179.20p 180.00p 18960
30/08/2017 179.60p 179.80p 179.60p 179.80p 36380
29/08/2017 180.00p 180.30p 179.60p 179.90p 65270
25/08/2017 180.30p 181.00p 180.30p 180.30p 11230
24/08/2017 180.30p 181.50p 180.30p 180.30p 3900
23/08/2017 181.50p 181.50p 180.85p 180.85p 10
22/08/2017 181.60p 181.60p 180.80p 180.80p 460
21/08/2017 181.70p 181.70p 181.30p 181.30p 9310
18/08/2017 181.60p 182.00p 180.60p 181.00p 137010
17/08/2017 182.20p 182.20p 181.60p 181.60p 19890
16/08/2017 182.00p 182.50p 181.50p 182.00p 35180
15/08/2017 182.00p 182.00p 181.50p 181.90p 99040
14/08/2017 181.50p 182.50p 180.70p 181.50p 58730
11/08/2017 181.30p 181.30p 180.00p 180.60p 5900
10/08/2017 180.70p 180.80p 180.00p 180.00p 49930
09/08/2017 180.00p 181.00p 180.00p 180.80p 22770
08/08/2017 181.20p 181.20p 181.00p 181.10p 121510
07/08/2017 181.00p 181.10p 181.00p 181.10p 16980
04/08/2017 180.80p 180.80p 180.00p 180.60p 73250
03/08/2017 180.80p 181.40p 180.00p 180.50p 378450
02/08/2017 179.10p 181.40p 179.10p 180.80p 636030
01/08/2017 177.30p 180.40p 177.30p 180.25p 82880
31/07/2017 175.00p 178.50p 175.00p 178.50p 34470
28/07/2017 174.50p 174.50p 174.50p 174.50p 4900
27/07/2017 174.40p 175.50p 174.40p 174.50p 116360
26/07/2017 176.80p 176.80p 172.00p 172.00p 171490
25/07/2017 175.50p 176.50p 175.50p 175.80p 421560
24/07/2017 176.50p 176.50p 175.00p 176.20p 205650
21/07/2017 177.00p 177.00p 175.50p 176.30p 215060
20/07/2017 176.50p 178.00p 176.50p 176.70p 181330
19/07/2017 176.80p 178.30p 176.50p 177.00p 144570
18/07/2017 178.50p 178.50p 176.00p 177.40p 227740
17/07/2017 179.30p 179.90p 178.80p 179.90p 30860
14/07/2017 179.30p 179.60p 179.30p 179.60p 10
13/07/2017 180.00p 180.50p 179.40p 179.40p 102140
12/07/2017 178.80p 179.80p 178.00p 179.70p 345510
11/07/2017 178.00p 178.30p 178.00p 178.00p 22660
10/07/2017 178.50p 178.50p 178.00p 178.25p 4500
07/07/2017 179.50p 179.50p 178.30p 178.60p 25510
06/07/2017 179.60p 180.80p 179.20p 179.50p 179860
05/07/2017 179.70p 179.80p 179.20p 179.40p 124330
04/07/2017 180.00p 180.00p 179.50p 179.50p 81080
03/07/2017 182.00p 182.00p 180.00p 180.50p 116450
30/06/2017 182.30p 182.30p 181.00p 181.00p 72040
29/06/2017 183.90p 184.00p 182.30p 182.30p 14960
28/06/2017 184.00p 185.00p 183.20p 183.20p 230990
27/06/2017 183.50p 183.55p 182.50p 183.55p 19200
26/06/2017 182.50p 184.20p 182.50p 182.50p 11180
23/06/2017 184.40p 184.50p 182.50p 182.60p 63100
22/06/2017 184.40p 184.40p 182.70p 184.20p 12290
21/06/2017 184.00p 184.00p 182.00p 182.00p 104550
20/06/2017 181.50p 183.00p 181.00p 182.70p 41500
19/06/2017 181.90p 182.00p 181.00p 181.00p 180
16/06/2017 180.00p 182.00p 180.00p 181.90p 230720
15/06/2017 180.50p 182.38p 180.00p 180.60p 208630
14/06/2017 180.50p 183.00p 179.50p 180.90p 280180
13/06/2017 180.10p 181.60p 180.09p 180.70p 131340
12/06/2017 180.00p 181.10p 179.99p 180.80p 166770
09/06/2017 180.00p 180.90p 178.22p 180.10p 256470
08/06/2017 178.30p 179.89p 178.30p 179.60p 199930
07/06/2017 180.00p 180.12p 178.00p 179.60p 778050
06/06/2017 180.00p 180.44p 178.11p 179.75p 198670
05/06/2017 179.50p 180.49p 179.11p 180.00p 325320
02/06/2017 179.00p 179.50p 177.61p 179.10p 818910
01/06/2017 179.50p 179.72p 178.80p 179.00p 643930
31/05/2017 179.30p 180.44p 178.86p 179.30p 630970
30/05/2017 180.00p 180.40p 179.00p 179.50p 227900
26/05/2017 180.00p 181.00p 179.05p 180.00p 243400
25/05/2017 179.50p 179.60p 178.50p 179.40p 194580
24/05/2017 178.90p 179.45p 178.59p 179.30p 362070
23/05/2017 178.50p 179.30p 177.34p 178.50p 195380
22/05/2017 178.50p 178.91p 176.94p 177.75p 143520
19/05/2017 178.20p 179.14p 176.50p 176.50p 291140
18/05/2017 179.00p 180.00p 178.00p 178.10p 129180
17/05/2017 180.00p 180.00p 179.37p 179.40p 212130
16/05/2017 179.90p 179.90p 179.20p 179.40p 291730
15/05/2017 178.50p 179.76p 178.10p 179.00p 155590
12/05/2017 176.60p 179.26p 176.20p 178.70p 140120
11/05/2017 175.50p 176.40p 175.50p 176.10p 241920
10/05/2017 175.50p 176.22p 175.40p 176.20p 233620
09/05/2017 174.50p 175.90p 174.25p 175.70p 458150
08/05/2017 175.50p 175.50p 174.23p 174.40p 153460
05/05/2017 175.20p 175.20p 174.00p 174.90p 545140
04/05/2017 175.20p 175.20p 174.10p 174.20p 213500
03/05/2017 174.50p 175.00p 174.00p 175.00p 185870
02/05/2017 175.00p 175.00p 174.50p 175.00p 154920
28/04/2017 175.20p 175.20p 174.50p 174.50p 245560
27/04/2017 174.70p 175.50p 174.50p 174.60p 396620
26/04/2017 175.00p 175.00p 174.11p 174.50p 126790
25/04/2017 174.00p 174.90p 173.28p 174.50p 174010
24/04/2017 174.00p 174.78p 173.00p 174.00p 159150
21/04/2017 173.00p 173.87p 173.00p 173.55p 137070
20/04/2017 172.50p 174.09p 172.50p 173.20p 108970
19/04/2017 173.50p 174.54p 172.50p 173.00p 339270
18/04/2017 174.80p 174.83p 173.89p 174.15p 248510
13/04/2017 174.20p 175.00p 173.50p 174.90p 194050
12/04/2017 174.90p 174.90p 173.50p 173.60p 198370
11/04/2017 175.00p 175.00p 174.00p 174.90p 410690
10/04/2017 173.60p 174.85p 173.45p 174.50p 302130
07/04/2017 174.50p 174.50p 173.00p 173.60p 288170

*Close Price adjusted for both dividends and splits