Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/09/2015 127.00p 128.50p 126.90p 127.40p 264160
08/09/2015 126.40p 127.30p 126.30p 126.30p 102890
07/09/2015 126.50p 126.50p 126.00p 126.00p 122780
04/09/2015 127.10p 127.10p 125.80p 125.90p 127960
03/09/2015 126.00p 127.39p 125.80p 126.00p 109680
02/09/2015 125.50p 126.00p 125.00p 126.00p 866320
01/09/2015 126.30p 127.71p 125.50p 125.60p 139730
28/08/2015 127.00p 127.50p 126.45p 127.00p 211810
27/08/2015 125.00p 127.50p 125.00p 126.50p 615830
26/08/2015 124.80p 125.80p 124.50p 125.00p 135800
25/08/2015 124.40p 126.00p 124.40p 125.50p 99250
24/08/2015 128.20p 128.80p 122.00p 123.40p 474810
21/08/2015 131.20p 131.20p 128.60p 128.60p 252630
20/08/2015 130.80p 131.46p 130.20p 130.20p 84180
19/08/2015 131.50p 131.85p 130.50p 130.50p 92000
18/08/2015 131.86p 132.20p 131.29p 131.70p 118210
17/08/2015 130.30p 132.20p 130.30p 132.20p 40550
14/08/2015 131.00p 131.71p 130.50p 130.80p 161670
13/08/2015 131.00p 131.61p 130.60p 130.80p 469410
12/08/2015 131.00p 131.86p 130.15p 130.90p 278470
11/08/2015 131.40p 131.98p 131.00p 131.00p 251660
10/08/2015 131.60p 131.60p 131.00p 131.50p 170480
07/08/2015 131.50p 131.50p 130.81p 131.20p 580060
06/08/2015 131.50p 131.50p 130.50p 130.60p 121930
05/08/2015 131.40p 131.60p 131.28p 131.50p 101620
04/08/2015 131.00p 131.60p 130.91p 131.50p 118210
03/08/2015 131.50p 131.50p 131.00p 131.30p 174660
31/07/2015 130.60p 131.20p 130.30p 130.90p 241830
30/07/2015 130.70p 130.70p 130.00p 130.50p 158040
29/07/2015 130.50p 130.50p 129.87p 130.40p 125280
28/07/2015 130.70p 130.70p 130.35p 130.35p 52280
27/07/2015 130.70p 130.70p 130.24p 130.70p 45340
24/07/2015 129.80p 130.70p 129.35p 130.70p 197010
23/07/2015 129.20p 129.80p 128.87p 129.80p 230620
22/07/2015 128.60p 129.30p 128.30p 129.30p 150210
21/07/2015 128.90p 129.29p 128.72p 129.05p 65410
20/07/2015 127.90p 129.00p 127.35p 129.00p 115400
17/07/2015 127.10p 128.47p 127.10p 128.30p 111940
16/07/2015 127.90p 128.44p 127.47p 128.10p 186030
15/07/2015 128.35p 128.35p 127.48p 127.70p 95740
14/07/2015 128.35p 128.35p 127.34p 127.80p 74980
13/07/2015 128.80p 128.80p 127.50p 127.50p 168800
10/07/2015 128.50p 128.60p 127.59p 128.60p 142410
09/07/2015 127.00p 128.50p 127.00p 127.10p 138120
08/07/2015 128.50p 128.50p 127.00p 127.20p 165480
07/07/2015 128.00p 128.85p 126.80p 126.80p 206180
06/07/2015 127.40p 128.69p 127.40p 128.00p 74420
03/07/2015 128.10p 129.00p 128.10p 129.00p 66810
02/07/2015 128.90p 128.90p 127.90p 128.40p 189450
01/07/2015 128.50p 128.50p 127.50p 127.50p 250920
30/06/2015 127.80p 127.95p 126.81p 127.20p 154840
29/06/2015 128.40p 128.95p 128.00p 128.50p 127990
26/06/2015 129.00p 129.20p 128.50p 129.00p 106460
25/06/2015 128.50p 129.10p 128.00p 128.40p 367870
24/06/2015 129.50p 129.65p 129.00p 129.00p 320620
23/06/2015 129.50p 129.56p 129.00p 129.50p 130470
22/06/2015 129.60p 129.94p 128.93p 129.80p 61170
19/06/2015 129.00p 129.50p 128.50p 129.50p 399120
18/06/2015 129.00p 129.74p 128.30p 129.00p 172010
17/06/2015 129.10p 129.10p 128.50p 129.10p 146760
16/06/2015 129.20p 129.31p 128.60p 129.30p 171150
15/06/2015 129.60p 130.38p 129.50p 129.60p 89520
12/06/2015 128.80p 129.90p 128.80p 128.80p 39210
11/06/2015 129.20p 130.24p 129.10p 129.10p 64260
10/06/2015 130.00p 130.00p 128.85p 130.00p 126110
09/06/2015 129.80p 130.10p 128.78p 130.00p 125190
08/06/2015 130.00p 130.49p 129.14p 130.00p 85050
05/06/2015 129.10p 130.00p 129.10p 129.60p 28200
04/06/2015 129.20p 129.99p 129.00p 129.00p 119660
03/06/2015 129.60p 130.20p 129.50p 129.70p 53930
02/06/2015 129.00p 130.05p 129.00p 129.50p 113260
01/06/2015 128.80p 129.50p 128.10p 128.50p 181780
29/05/2015 129.10p 129.50p 128.00p 128.00p 205840
28/05/2015 128.00p 128.81p 128.00p 128.00p 85120
27/05/2015 128.50p 129.50p 128.00p 128.20p 200180
26/05/2015 129.00p 129.50p 128.10p 128.10p 796090
22/05/2015 128.80p 129.40p 128.32p 128.50p 127920
21/05/2015 129.55p 129.57p 128.44p 128.80p 56100
20/05/2015 128.50p 130.00p 128.20p 129.00p 376290
19/05/2015 129.70p 129.80p 128.62p 129.00p 304740
18/05/2015 129.00p 129.63p 128.90p 129.00p 269470
15/05/2015 128.90p 129.33p 128.90p 128.90p 240960
14/05/2015 128.51p 129.02p 128.50p 128.80p 52730
13/05/2015 129.40p 129.89p 128.50p 128.50p 242050
12/05/2015 130.00p 130.23p 129.40p 129.40p 88800
11/05/2015 131.00p 131.00p 129.80p 130.50p 230960
08/05/2015 130.00p 130.47p 129.73p 130.10p 157830
07/05/2015 129.60p 129.80p 129.00p 129.00p 144430
06/05/2015 130.00p 130.52p 129.60p 129.60p 192940
05/05/2015 131.10p 131.20p 129.80p 129.80p 182220
01/05/2015 129.90p 131.00p 129.87p 130.00p 109150
30/04/2015 130.00p 130.65p 129.82p 130.00p 173330
29/04/2015 130.00p 130.72p 130.00p 130.00p 74020
28/04/2015 131.80p 131.80p 130.00p 130.00p 130740
27/04/2015 131.50p 131.70p 130.12p 131.40p 158820
24/04/2015 131.40p 131.76p 130.10p 130.10p 186920
23/04/2015 131.30p 131.40p 130.21p 131.40p 162530
22/04/2015 132.00p 132.00p 130.31p 131.20p 461120
21/04/2015 131.50p 132.07p 130.00p 130.45p 200880
20/04/2015 132.30p 133.26p 131.50p 131.50p 191160
17/04/2015 133.20p 133.38p 132.40p 132.50p 144520
16/04/2015 132.70p 133.87p 132.49p 132.60p 175470
15/04/2015 133.40p 133.75p 132.80p 133.50p 200400
14/04/2015 133.60p 133.60p 133.24p 133.50p 131170
13/04/2015 134.00p 134.30p 133.08p 133.25p 103090
10/04/2015 133.70p 133.71p 133.00p 133.00p 201300
09/04/2015 133.20p 133.70p 133.10p 133.50p 104800
08/04/2015 135.00p 135.00p 133.10p 133.10p 330880
07/04/2015 135.00p 135.06p 134.17p 134.90p 155040
02/04/2015 134.20p 135.07p 134.00p 134.00p 287690
01/04/2015 134.40p 135.31p 134.36p 135.00p 197700
31/03/2015 135.00p 135.40p 134.00p 135.00p 129520
30/03/2015 134.80p 135.50p 133.60p 135.50p 256430
27/03/2015 132.30p 134.79p 132.30p 134.00p 322230
26/03/2015 132.20p 132.70p 131.36p 132.40p 318960
25/03/2015 132.40p 132.40p 131.00p 131.90p 359560
24/03/2015 132.00p 132.36p 131.30p 132.20p 369160
23/03/2015 131.30p 132.10p 131.30p 132.00p 86770
20/03/2015 131.70p 132.00p 130.96p 132.00p 362960
19/03/2015 130.80p 131.90p 130.80p 131.90p 231010
18/03/2015 130.20p 131.00p 130.20p 131.00p 148080
17/03/2015 130.50p 130.50p 129.57p 130.00p 1428000
16/03/2015 130.00p 130.30p 129.00p 130.30p 349880
13/03/2015 130.40p 130.50p 129.20p 129.60p 552370
12/03/2015 130.00p 130.20p 129.00p 129.00p 222840
11/03/2015 129.64p 130.19p 129.43p 129.90p 117690
10/03/2015 129.50p 130.10p 129.40p 129.90p 460510
09/03/2015 129.80p 130.50p 129.46p 130.50p 262820
06/03/2015 129.00p 130.02p 129.00p 129.50p 577420
05/03/2015 130.20p 130.20p 128.90p 130.20p 142850
04/03/2015 130.10p 130.29p 128.90p 128.90p 244280
03/03/2015 129.60p 130.40p 128.80p 128.80p 161300
02/03/2015 130.50p 130.50p 129.02p 129.20p 252290
27/02/2015 129.00p 130.50p 128.90p 130.50p 206510
26/02/2015 129.50p 129.80p 128.80p 128.80p 372770
25/02/2015 130.20p 130.50p 129.30p 130.50p 127130
24/02/2015 130.00p 130.09p 129.40p 130.00p 174270
23/02/2015 129.50p 130.00p 129.00p 129.00p 249220
20/02/2015 128.40p 129.00p 128.40p 129.00p 104660
19/02/2015 129.00p 129.00p 128.30p 129.00p 85880
18/02/2015 128.50p 129.39p 128.30p 129.00p 89410
17/02/2015 129.00p 129.65p 128.70p 128.85p 390580
16/02/2015 129.70p 129.70p 128.70p 128.70p 267360
13/02/2015 128.70p 129.70p 128.70p 129.50p 134680
12/02/2015 129.51p 129.94p 128.99p 129.25p 84480
11/02/2015 128.70p 129.94p 128.70p 129.80p 127150
10/02/2015 129.00p 130.19p 128.93p 129.00p 115230
09/02/2015 128.70p 129.70p 128.70p 129.50p 181470
06/02/2015 129.00p 129.57p 128.88p 129.50p 280310
05/02/2015 129.80p 129.80p 128.88p 129.80p 136720
04/02/2015 129.00p 129.68p 128.81p 129.40p 356390
03/02/2015 129.00p 129.80p 128.70p 129.80p 246950
02/02/2015 129.50p 129.68p 128.70p 128.70p 163940
30/01/2015 128.70p 129.70p 128.70p 128.70p 136150
29/01/2015 129.53p 129.53p 128.70p 129.25p 79510
28/01/2015 128.70p 129.30p 128.70p 128.70p 129240
27/01/2015 129.10p 129.48p 128.70p 128.70p 98880
26/01/2015 129.53p 129.53p 128.88p 129.35p 88760
23/01/2015 129.50p 129.50p 128.78p 129.50p 148410
22/01/2015 128.66p 129.61p 128.66p 129.10p 107690
21/01/2015 129.40p 129.80p 129.21p 129.40p 123730
20/01/2015 129.00p 129.00p 127.88p 129.00p 141180
19/01/2015 128.20p 128.57p 127.50p 127.50p 270950
16/01/2015 128.10p 128.50p 127.50p 127.50p 278400
15/01/2015 128.30p 129.00p 127.60p 127.95p 222700
14/01/2015 127.50p 128.50p 127.50p 128.50p 288390
13/01/2015 128.10p 128.10p 127.50p 127.50p 233140
12/01/2015 127.95p 128.40p 127.35p 127.60p 127220
09/01/2015 127.20p 128.40p 127.20p 128.40p 137940
08/01/2015 126.90p 128.14p 126.90p 128.00p 379090
07/01/2015 126.70p 127.00p 125.70p 127.00p 172140
06/01/2015 126.00p 126.63p 125.40p 125.90p 157440
05/01/2015 127.00p 127.00p 125.70p 127.00p 134680
02/01/2015 126.70p 126.93p 125.70p 125.70p 116950
31/12/2014 126.45p 126.85p 126.37p 126.65p 20320
30/12/2014 126.00p 126.70p 125.48p 126.70p 121660
29/12/2014 125.40p 126.30p 125.40p 125.85p 80510
24/12/2014 124.98p 126.39p 124.98p 125.70p 45200
23/12/2014 125.62p 126.39p 125.52p 125.75p 64180
22/12/2014 126.20p 126.65p 125.50p 126.30p 265510
19/12/2014 126.10p 126.60p 126.10p 126.20p 273950
18/12/2014 125.20p 126.70p 125.20p 126.60p 202610
17/12/2014 126.00p 126.43p 125.50p 126.40p 295670
16/12/2014 125.20p 126.50p 125.20p 126.50p 372130
15/12/2014 125.20p 126.40p 125.20p 125.20p 171390
12/12/2014 125.20p 126.25p 125.20p 125.20p 80680
11/12/2014 125.50p 126.80p 125.50p 126.70p 90200
10/12/2014 126.80p 126.80p 125.76p 126.80p 152970
09/12/2014 126.00p 126.70p 125.50p 126.00p 147770
08/12/2014 126.00p 127.00p 126.00p 127.00p 97390
05/12/2014 126.50p 126.80p 125.50p 126.50p 82750
04/12/2014 126.00p 126.00p 125.40p 126.00p 65460
03/12/2014 126.30p 126.30p 125.51p 125.70p 182670
02/12/2014 125.30p 126.00p 124.84p 126.00p 76200
01/12/2014 125.30p 125.30p 124.30p 124.80p 127300
28/11/2014 124.50p 125.00p 124.30p 125.00p 233600
27/11/2014 124.60p 124.97p 124.50p 124.50p 50740
26/11/2014 124.50p 124.92p 124.05p 124.20p 103760
25/11/2014 124.10p 124.20p 123.37p 124.00p 385410
24/11/2014 125.30p 125.30p 123.19p 123.60p 87080

*Close Price adjusted for both dividends and splits