Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/08/2016 148.00p 150.00p 146.99p 147.80p 123140
24/08/2016 145.30p 148.00p 144.90p 146.40p 182170
23/08/2016 145.00p 146.00p 144.35p 145.10p 147550
22/08/2016 144.30p 145.60p 143.95p 145.00p 300820
19/08/2016 143.50p 145.00p 142.60p 142.60p 229020
18/08/2016 143.50p 144.97p 142.70p 142.70p 143130
17/08/2016 145.00p 145.60p 142.70p 142.70p 329870
16/08/2016 144.50p 144.50p 143.10p 143.10p 218530
15/08/2016 144.40p 144.40p 142.50p 143.45p 170740
12/08/2016 143.00p 144.40p 142.10p 142.50p 137550
11/08/2016 143.30p 143.50p 141.02p 143.50p 165380
10/08/2016 143.05p 144.00p 141.70p 142.35p 112970
09/08/2016 142.00p 143.00p 141.45p 143.00p 169130
08/08/2016 142.00p 142.00p 140.60p 140.60p 120540
05/08/2016 142.00p 142.00p 140.50p 140.50p 189110
04/08/2016 139.70p 141.83p 138.87p 140.50p 168830
03/08/2016 139.00p 140.87p 138.00p 139.40p 171180
02/08/2016 142.80p 144.55p 139.29p 140.30p 199030
01/08/2016 144.50p 146.35p 143.30p 143.30p 150490
29/07/2016 143.30p 145.80p 142.28p 144.00p 417140
28/07/2016 139.60p 143.01p 139.60p 143.00p 289230
27/07/2016 137.50p 141.00p 136.84p 138.50p 217520
26/07/2016 136.30p 136.50p 135.30p 136.20p 208160
25/07/2016 134.50p 136.00p 133.94p 136.00p 196910
22/07/2016 133.70p 134.50p 132.20p 134.00p 305860
21/07/2016 132.60p 133.80p 131.86p 133.80p 273000
20/07/2016 133.70p 133.80p 131.81p 133.60p 428270
19/07/2016 132.40p 133.40p 130.71p 133.40p 2410390
18/07/2016 132.50p 132.50p 130.33p 132.50p 113160
15/07/2016 132.50p 132.50p 130.30p 132.50p 111630
14/07/2016 132.30p 132.80p 130.70p 132.80p 136580
13/07/2016 131.50p 132.00p 130.19p 130.70p 237290
12/07/2016 133.50p 133.50p 131.50p 131.70p 558750
11/07/2016 132.40p 132.62p 130.74p 132.00p 355500
08/07/2016 130.80p 132.00p 129.95p 132.00p 98560
07/07/2016 130.40p 131.20p 129.86p 131.20p 272900
06/07/2016 129.10p 130.83p 129.00p 130.60p 295950
05/07/2016 130.80p 131.20p 129.32p 131.20p 150670
04/07/2016 130.00p 131.00p 129.00p 131.00p 282740
01/07/2016 128.60p 131.30p 128.60p 131.30p 221590
30/06/2016 128.90p 130.26p 128.00p 128.50p 211700
29/06/2016 129.20p 130.40p 128.00p 128.00p 228730
28/06/2016 126.20p 129.00p 125.87p 127.50p 395860
27/06/2016 127.30p 127.50p 125.20p 125.20p 213040
24/06/2016 121.70p 127.30p 119.00p 126.70p 223990
23/06/2016 126.50p 127.50p 126.50p 126.50p 81050
22/06/2016 126.00p 127.37p 126.00p 126.50p 195930
21/06/2016 127.00p 127.00p 125.90p 126.90p 111710
20/06/2016 126.10p 126.40p 124.98p 125.80p 674700
17/06/2016 122.50p 124.70p 122.02p 124.30p 486090
16/06/2016 126.20p 126.52p 121.50p 121.50p 431780
15/06/2016 127.40p 127.50p 126.20p 126.70p 172180
14/06/2016 127.60p 128.87p 126.50p 126.50p 143720
13/06/2016 129.30p 130.00p 128.00p 129.20p 281980
10/06/2016 129.60p 130.15p 129.10p 129.50p 109270
09/06/2016 130.60p 130.60p 129.20p 130.50p 298850
08/06/2016 130.00p 130.61p 129.47p 130.60p 197240
07/06/2016 130.20p 131.00p 129.40p 129.40p 193960
06/06/2016 129.10p 130.20p 129.00p 130.20p 168950
03/06/2016 128.60p 130.40p 128.60p 130.20p 49570
02/06/2016 128.50p 130.12p 128.50p 130.00p 240440
01/06/2016 129.00p 130.50p 129.00p 129.10p 144030
31/05/2016 129.50p 130.20p 129.05p 130.00p 182540
27/05/2016 130.40p 130.40p 129.46p 129.75p 133950
26/05/2016 130.30p 130.50p 129.00p 129.00p 345980
25/05/2016 130.50p 130.50p 129.10p 129.20p 241810
24/05/2016 128.70p 130.50p 128.70p 129.40p 155950
23/05/2016 130.00p 130.11p 129.20p 130.00p 112210
20/05/2016 129.50p 130.05p 128.45p 128.60p 1188770
19/05/2016 129.00p 129.40p 128.26p 128.50p 220350
18/05/2016 128.20p 129.50p 128.20p 128.60p 236140
17/05/2016 128.50p 129.50p 127.39p 129.50p 156800
16/05/2016 128.70p 128.70p 127.00p 128.00p 161620
13/05/2016 127.20p 128.62p 127.00p 128.50p 294250
12/05/2016 129.00p 129.00p 127.50p 128.70p 227340
11/05/2016 128.00p 128.70p 126.51p 128.50p 466970
10/05/2016 127.10p 127.69p 126.30p 126.60p 230540
09/05/2016 126.00p 126.99p 125.05p 125.80p 253990
06/05/2016 125.00p 125.95p 124.50p 124.50p 318490
05/05/2016 124.70p 125.24p 124.70p 124.70p 270730
04/05/2016 125.50p 126.10p 124.70p 124.70p 161960
03/05/2016 127.90p 128.22p 124.70p 124.70p 251000
29/04/2016 130.70p 130.70p 126.70p 126.70p 400450
28/04/2016 129.00p 130.20p 128.80p 128.80p 248870
27/04/2016 129.00p 129.00p 128.53p 128.60p 232040
26/04/2016 129.90p 129.96p 128.80p 128.80p 255380
25/04/2016 129.80p 130.50p 128.64p 129.10p 236770
22/04/2016 129.80p 129.80p 128.50p 128.50p 163740
21/04/2016 129.80p 129.80p 128.85p 129.80p 174440
20/04/2016 131.00p 131.01p 128.60p 128.60p 338650
19/04/2016 130.50p 131.04p 129.85p 130.30p 181890
18/04/2016 129.80p 130.30p 129.00p 129.50p 428630
15/04/2016 127.50p 129.50p 127.46p 129.20p 225110
14/04/2016 127.50p 127.50p 126.00p 127.00p 398220
13/04/2016 126.30p 127.29p 125.99p 126.85p 216200
12/04/2016 126.80p 126.80p 125.00p 125.35p 223320
11/04/2016 126.70p 126.70p 124.80p 124.80p 227810
08/04/2016 125.50p 125.80p 124.80p 124.80p 203730
07/04/2016 125.50p 125.75p 124.53p 125.50p 272570
06/04/2016 124.90p 125.00p 123.53p 124.10p 260390
05/04/2016 123.00p 125.00p 123.00p 125.00p 307050
04/04/2016 123.50p 124.70p 123.19p 123.50p 233380
01/04/2016 123.30p 124.40p 123.20p 123.60p 469140
31/03/2016 123.50p 124.06p 123.20p 123.50p 1207980
30/03/2016 123.50p 124.40p 123.50p 124.00p 286390
29/03/2016 124.00p 124.44p 123.14p 123.90p 302730
24/03/2016 124.20p 124.20p 122.80p 122.80p 618920
23/03/2016 123.00p 123.50p 123.00p 123.10p 460190
22/03/2016 123.50p 123.89p 122.67p 123.00p 351050
21/03/2016 123.10p 124.00p 122.70p 122.70p 325380
18/03/2016 122.80p 123.50p 122.80p 122.80p 206770
17/03/2016 123.70p 123.70p 122.50p 122.50p 385140
16/03/2016 122.50p 123.00p 122.00p 122.00p 379180
15/03/2016 123.90p 123.90p 122.00p 122.00p 366560
14/03/2016 123.20p 123.49p 122.70p 122.70p 184910
11/03/2016 123.00p 123.66p 122.49p 123.00p 234330
10/03/2016 123.50p 124.18p 122.00p 122.00p 360870
09/03/2016 124.00p 124.40p 122.70p 122.70p 324750
08/03/2016 122.10p 123.29p 122.10p 123.00p 209770
07/03/2016 122.00p 123.38p 122.00p 123.00p 147730
04/03/2016 120.90p 122.00p 120.50p 121.50p 1253060
03/03/2016 120.00p 120.82p 119.39p 120.50p 181800
02/03/2016 119.50p 120.10p 119.12p 119.50p 141290
01/03/2016 118.80p 119.89p 118.50p 119.50p 356300
29/02/2016 118.80p 119.30p 118.51p 118.80p 151830
26/02/2016 119.20p 119.50p 118.50p 118.75p 141370
25/02/2016 119.00p 119.40p 118.50p 118.50p 136370
24/02/2016 118.70p 119.00p 118.20p 118.20p 645430
23/02/2016 119.90p 119.90p 118.61p 118.95p 176530
22/02/2016 118.50p 119.52p 118.50p 118.50p 218540
19/02/2016 119.50p 119.50p 118.64p 118.85p 195430
18/02/2016 118.50p 118.99p 117.59p 118.00p 404870
17/02/2016 119.50p 119.50p 117.50p 117.50p 292350
16/02/2016 118.00p 119.05p 117.50p 117.50p 178710
15/02/2016 119.30p 119.30p 117.50p 117.50p 273890
12/02/2016 119.20p 119.70p 117.50p 117.50p 359860
11/02/2016 121.80p 122.15p 118.07p 119.15p 331740
10/02/2016 122.00p 123.10p 122.00p 122.80p 159110
09/02/2016 121.70p 123.23p 121.50p 121.50p 124580
08/02/2016 123.50p 123.79p 122.00p 122.00p 229760
05/02/2016 124.18p 124.19p 123.50p 124.15p 86630
04/02/2016 123.50p 124.40p 123.50p 123.50p 45110
03/02/2016 123.60p 124.48p 123.30p 123.50p 157650
02/02/2016 124.70p 124.70p 123.30p 123.40p 120830
01/02/2016 124.70p 124.80p 123.56p 124.00p 399880
29/01/2016 124.00p 124.88p 123.60p 124.00p 157980
28/01/2016 124.20p 124.74p 123.50p 123.60p 181790
27/01/2016 124.00p 124.79p 124.00p 124.00p 243350
26/01/2016 123.40p 124.00p 123.20p 123.30p 271320
25/01/2016 122.60p 124.10p 122.10p 124.00p 353240
22/01/2016 123.00p 124.40p 121.14p 122.80p 223950
21/01/2016 121.00p 121.70p 120.40p 120.40p 194830
20/01/2016 125.00p 125.14p 121.00p 121.00p 257110
19/01/2016 126.50p 127.73p 125.90p 125.90p 241210
18/01/2016 126.20p 126.96p 125.64p 126.00p 124700
15/01/2016 127.50p 128.43p 126.30p 126.40p 123320
14/01/2016 128.20p 128.60p 126.50p 126.50p 290740
13/01/2016 127.60p 129.08p 127.60p 127.70p 67330
12/01/2016 127.80p 128.64p 127.20p 127.80p 198210
11/01/2016 128.00p 129.00p 127.50p 127.50p 166030
08/01/2016 127.30p 128.34p 127.10p 127.30p 92310
07/01/2016 128.40p 129.26p 127.00p 127.00p 242380
06/01/2016 130.80p 130.80p 129.10p 129.10p 114170
05/01/2016 129.20p 131.00p 129.00p 129.00p 152280
04/01/2016 131.00p 131.10p 129.20p 129.30p 200560
31/12/2015 131.50p 132.60p 131.50p 131.50p 22500
30/12/2015 132.20p 132.75p 131.50p 131.50p 186510
29/12/2015 131.50p 132.75p 131.50p 131.50p 139800
24/12/2015 132.19p 132.20p 132.19p 132.20p 32670
23/12/2015 132.50p 132.80p 131.64p 132.80p 103600
22/12/2015 132.60p 132.90p 131.52p 132.60p 92640
21/12/2015 132.10p 133.30p 131.80p 132.50p 124450
18/12/2015 132.10p 132.93p 132.00p 132.40p 169850
17/12/2015 132.70p 134.00p 132.00p 132.00p 202550
16/12/2015 133.00p 133.10p 131.60p 133.10p 115370
15/12/2015 132.80p 133.28p 132.15p 132.30p 80110
14/12/2015 132.00p 133.50p 131.60p 131.60p 170340
11/12/2015 134.00p 134.00p 131.60p 131.60p 156430
10/12/2015 133.40p 134.00p 132.79p 133.50p 82250
09/12/2015 132.40p 133.98p 132.30p 132.30p 173070
08/12/2015 132.90p 133.50p 132.30p 132.30p 343200
07/12/2015 132.30p 133.71p 132.30p 132.30p 97000
04/12/2015 132.16p 132.81p 132.00p 132.50p 62250
03/12/2015 133.00p 133.78p 132.00p 132.00p 170880
02/12/2015 131.20p 133.39p 131.20p 131.70p 149020
01/12/2015 131.00p 131.87p 130.12p 131.20p 168610
30/11/2015 130.70p 130.71p 129.39p 129.60p 159200
27/11/2015 131.00p 131.00p 129.00p 129.20p 145120
26/11/2015 130.00p 130.87p 129.20p 129.20p 116080
25/11/2015 131.00p 131.00p 129.50p 131.00p 123200
24/11/2015 132.00p 132.00p 129.50p 130.25p 117630
23/11/2015 131.60p 131.60p 130.50p 130.50p 85270
20/11/2015 132.00p 132.00p 130.50p 130.50p 71400
19/11/2015 130.50p 132.12p 130.50p 130.60p 181820
18/11/2015 132.60p 133.00p 131.00p 131.00p 257620
17/11/2015 132.00p 132.62p 132.00p 132.10p 90550
16/11/2015 134.10p 134.10p 132.00p 132.10p 153970
13/11/2015 133.50p 133.78p 132.30p 132.30p 73230
12/11/2015 134.20p 134.30p 133.50p 133.50p 179320
11/11/2015 135.20p 135.50p 133.20p 133.50p 154560

*Close Price adjusted for both dividends and splits