Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/11/2014 124.70p 124.70p 123.60p 123.80p 305140
20/11/2014 124.40p 124.67p 123.50p 123.50p 79400
19/11/2014 125.19p 125.19p 124.00p 124.65p 81450
18/11/2014 124.50p 124.81p 123.96p 124.00p 204230
17/11/2014 124.10p 124.50p 123.46p 124.50p 79850
14/11/2014 123.80p 124.10p 123.40p 123.40p 256480
13/11/2014 123.80p 123.80p 123.53p 123.80p 156930
12/11/2014 123.00p 123.80p 123.00p 123.60p 178790
11/11/2014 123.00p 123.50p 122.72p 123.00p 207750
10/11/2014 123.50p 123.50p 123.01p 123.50p 85530
07/11/2014 122.20p 123.94p 122.20p 122.20p 307920
06/11/2014 122.00p 123.00p 121.99p 122.20p 346920
05/11/2014 121.00p 121.50p 120.00p 121.40p 174400
04/11/2014 120.90p 121.49p 120.10p 120.20p 175770
03/11/2014 120.30p 121.00p 120.10p 120.10p 195330
31/10/2014 119.40p 120.50p 119.20p 119.20p 146500
30/10/2014 119.80p 120.41p 119.50p 119.50p 88570
29/10/2014 120.00p 120.90p 119.50p 119.50p 121300
28/10/2014 119.80p 121.30p 119.70p 120.80p 273530
27/10/2014 119.20p 119.80p 118.60p 118.60p 150870
24/10/2014 119.00p 119.05p 118.40p 118.40p 173830
23/10/2014 117.10p 117.72p 116.30p 117.40p 154200
22/10/2014 116.30p 117.21p 116.30p 116.70p 70820
21/10/2014 116.70p 116.90p 115.70p 116.50p 124740
20/10/2014 116.30p 116.43p 115.60p 115.80p 164800
17/10/2014 114.30p 115.90p 114.30p 115.20p 170240
16/10/2014 115.50p 116.04p 114.00p 114.10p 358990
15/10/2014 117.00p 117.39p 114.90p 114.90p 296870
14/10/2014 117.00p 117.50p 116.80p 117.00p 117040
13/10/2014 117.60p 118.00p 117.00p 117.00p 227230
10/10/2014 118.20p 119.15p 117.90p 117.90p 191370
09/10/2014 119.40p 119.40p 118.38p 118.60p 77110
08/10/2014 119.00p 119.39p 118.50p 119.00p 61360
07/10/2014 119.00p 119.29p 118.64p 119.00p 104100
06/10/2014 118.50p 119.62p 118.50p 119.00p 397190
03/10/2014 119.00p 119.19p 118.43p 118.80p 242790
02/10/2014 119.00p 119.50p 118.20p 118.20p 324860
01/10/2014 119.50p 119.70p 119.00p 119.00p 189900
30/09/2014 119.50p 120.00p 119.13p 119.50p 190080
29/09/2014 120.00p 120.64p 119.50p 119.50p 228590
26/09/2014 119.90p 120.70p 119.60p 119.60p 250300
25/09/2014 120.20p 120.56p 119.61p 119.85p 96780
24/09/2014 119.70p 120.50p 119.30p 119.30p 313320
23/09/2014 120.20p 120.60p 119.50p 119.60p 261070
22/09/2014 119.00p 120.60p 119.00p 119.50p 306740
19/09/2014 118.20p 119.00p 118.14p 119.00p 278750
18/09/2014 117.60p 118.00p 117.21p 117.50p 96860
17/09/2014 117.60p 118.00p 117.10p 117.30p 398960
16/09/2014 117.50p 117.85p 117.00p 117.50p 301700
15/09/2014 118.00p 118.00p 117.00p 118.00p 284010
12/09/2014 117.00p 117.50p 117.00p 117.10p 102370
11/09/2014 116.50p 117.13p 116.40p 116.40p 130710
10/09/2014 116.90p 117.20p 116.50p 117.20p 105520
09/09/2014 116.50p 116.82p 116.20p 116.30p 67920
08/09/2014 116.00p 116.59p 116.00p 116.00p 112130
05/09/2014 116.00p 116.74p 116.00p 116.00p 136130
04/09/2014 116.00p 116.89p 116.00p 116.10p 106900
03/09/2014 116.10p 116.69p 116.00p 116.10p 273960
02/09/2014 117.00p 117.00p 116.11p 116.90p 411810
01/09/2014 116.10p 117.00p 115.65p 117.00p 144450
29/08/2014 116.00p 116.20p 115.30p 115.60p 145330
28/08/2014 115.40p 116.00p 114.60p 114.60p 474110
27/08/2014 115.90p 115.90p 114.98p 115.10p 95530
26/08/2014 116.00p 116.00p 114.87p 116.00p 124710
22/08/2014 115.00p 115.50p 115.00p 115.50p 99310
21/08/2014 115.00p 115.00p 114.65p 115.00p 125360
20/08/2014 114.20p 115.50p 114.20p 115.50p 163980
19/08/2014 114.30p 115.00p 114.21p 114.60p 117120
18/08/2014 114.30p 115.34p 114.20p 114.20p 69510
15/08/2014 114.40p 115.34p 114.40p 114.70p 127420
14/08/2014 114.50p 115.00p 114.50p 114.50p 47290
13/08/2014 114.90p 115.00p 114.50p 114.70p 154010
12/08/2014 114.90p 115.37p 114.30p 114.30p 193070
11/08/2014 114.10p 114.70p 113.60p 114.10p 455800
08/08/2014 113.90p 114.56p 113.75p 113.80p 56250
07/08/2014 114.20p 114.20p 113.60p 113.60p 125870
06/08/2014 114.10p 114.50p 113.70p 113.70p 63730
05/08/2014 114.80p 114.83p 113.60p 113.60p 98700
04/08/2014 114.20p 114.84p 114.00p 114.00p 62000
01/08/2014 114.10p 115.13p 114.00p 114.00p 69170
31/07/2014 114.90p 115.30p 114.00p 115.00p 137960
30/07/2014 114.00p 114.89p 114.00p 114.00p 78810
29/07/2014 114.80p 115.20p 114.00p 115.20p 82490
28/07/2014 114.70p 114.80p 114.00p 114.00p 190770
25/07/2014 114.90p 115.00p 114.00p 114.80p 52350
24/07/2014 114.50p 114.96p 114.10p 114.30p 161610
23/07/2014 114.90p 114.90p 114.20p 114.50p 149410
22/07/2014 113.30p 114.70p 113.30p 114.70p 240690
21/07/2014 113.00p 113.95p 113.00p 113.00p 89460
18/07/2014 115.10p 115.55p 113.00p 113.00p 257690
17/07/2014 115.40p 115.76p 115.00p 115.00p 129320
16/07/2014 115.30p 116.06p 115.20p 115.60p 145210
15/07/2014 115.50p 116.19p 115.10p 115.10p 183150
14/07/2014 115.30p 116.20p 115.30p 115.30p 91420
11/07/2014 115.60p 116.80p 115.20p 115.20p 194990
10/07/2014 116.80p 116.80p 115.73p 116.80p 113090
09/07/2014 116.00p 116.20p 115.50p 115.50p 96300
08/07/2014 116.50p 116.50p 115.76p 116.00p 168050
07/07/2014 116.00p 116.20p 115.70p 115.70p 289940
04/07/2014 115.30p 116.50p 115.30p 116.20p 89920
03/07/2014 116.00p 116.63p 115.97p 116.50p 297710
02/07/2014 115.40p 115.97p 115.30p 115.40p 98530
01/07/2014 115.80p 115.80p 115.00p 115.70p 224840
30/06/2014 115.50p 115.69p 114.58p 115.00p 125940
27/06/2014 115.40p 115.80p 114.58p 115.60p 236130
26/06/2014 115.10p 115.35p 115.03p 115.20p 100510
25/06/2014 115.00p 115.40p 115.00p 115.40p 216000
24/06/2014 114.50p 115.00p 114.50p 114.50p 552630
23/06/2014 114.60p 115.40p 114.60p 115.00p 112060
20/06/2014 114.30p 114.50p 113.65p 114.50p 191340
19/06/2014 114.20p 114.65p 113.60p 114.30p 248750
18/06/2014 114.00p 114.20p 113.59p 114.20p 86920
17/06/2014 113.50p 114.30p 113.40p 114.30p 161230
16/06/2014 114.60p 114.60p 113.50p 114.10p 168410
13/06/2014 114.60p 114.60p 113.70p 114.60p 98050
12/06/2014 114.30p 114.50p 113.96p 114.40p 162330
11/06/2014 114.50p 114.50p 113.71p 114.50p 168950
10/06/2014 114.60p 114.60p 113.50p 114.60p 91460
09/06/2014 114.00p 114.00p 113.37p 114.00p 331350
06/06/2014 113.50p 113.90p 112.99p 113.80p 129510
05/06/2014 113.00p 113.40p 112.66p 113.30p 126520
04/06/2014 112.80p 113.60p 112.70p 112.70p 292630
03/06/2014 112.30p 113.60p 112.30p 113.60p 150330
02/06/2014 114.00p 114.00p 112.30p 112.30p 345240
30/05/2014 112.90p 114.00p 112.55p 114.00p 62460
29/05/2014 112.40p 113.30p 111.80p 113.30p 686120
28/05/2014 112.00p 112.40p 111.00p 111.80p 526950
27/05/2014 111.90p 111.90p 111.00p 111.00p 135790
23/05/2014 111.50p 111.50p 111.31p 111.50p 177570
22/05/2014 111.50p 111.50p 111.18p 111.50p 263520
21/05/2014 111.10p 111.50p 111.10p 111.50p 223330
20/05/2014 111.30p 111.50p 111.30p 111.50p 382250
19/05/2014 111.50p 111.50p 111.00p 111.50p 267940
16/05/2014 110.90p 111.50p 110.90p 111.50p 482510
15/05/2014 110.70p 111.00p 110.30p 111.00p 198320
14/05/2014 110.00p 110.72p 110.00p 110.30p 220270
13/05/2014 111.10p 111.20p 110.63p 111.00p 219110
12/05/2014 111.20p 111.20p 110.20p 111.20p 61570
09/05/2014 110.60p 111.20p 110.20p 110.20p 397500
08/05/2014 110.90p 111.20p 110.30p 111.20p 178490
07/05/2014 110.80p 110.90p 110.20p 110.80p 471220
06/05/2014 109.90p 110.80p 109.80p 110.80p 119420
02/05/2014 110.80p 110.80p 109.90p 110.80p 182950
01/05/2014 110.80p 110.80p 109.90p 110.80p 98950
30/04/2014 110.40p 110.40p 109.60p 110.40p 107110
29/04/2014 109.30p 110.50p 109.30p 110.40p 255890
28/04/2014 109.60p 110.24p 109.30p 109.30p 135910
25/04/2014 109.50p 110.08p 109.40p 109.50p 207710
24/04/2014 110.00p 110.49p 109.50p 109.50p 475660
23/04/2014 110.00p 110.19p 109.30p 110.00p 179570
22/04/2014 109.00p 109.82p 109.00p 109.30p 226750
17/04/2014 109.90p 110.04p 109.20p 109.80p 542080
16/04/2014 110.00p 110.50p 109.50p 109.60p 131830
15/04/2014 110.00p 110.00p 109.20p 110.00p 115770
14/04/2014 109.00p 110.00p 108.76p 109.20p 177570
11/04/2014 108.60p 110.10p 108.50p 110.00p 212430
10/04/2014 109.50p 109.54p 108.70p 109.00p 289220
09/04/2014 108.90p 109.40p 108.70p 108.70p 235190
08/04/2014 109.00p 109.80p 108.60p 108.80p 502290
07/04/2014 109.70p 110.25p 109.20p 109.20p 204230
04/04/2014 110.30p 110.30p 109.50p 109.50p 228770
03/04/2014 110.30p 110.30p 109.70p 109.70p 368190
02/04/2014 110.20p 110.25p 109.50p 109.50p 148730
01/04/2014 109.30p 110.11p 109.30p 109.50p 264190
31/03/2014 109.80p 110.07p 109.30p 110.00p 107630
28/03/2014 109.90p 110.02p 109.26p 109.65p 434070
27/03/2014 109.50p 110.00p 109.30p 109.30p 279900
26/03/2014 108.60p 109.70p 107.94p 108.60p 284120
25/03/2014 108.70p 108.70p 107.98p 108.50p 78700
24/03/2014 108.80p 109.04p 107.54p 108.20p 340100
21/03/2014 108.00p 108.94p 108.00p 108.50p 222350
20/03/2014 109.00p 109.37p 108.20p 108.30p 195270
19/03/2014 108.20p 108.81p 108.11p 108.20p 90880
18/03/2014 108.20p 109.05p 107.80p 107.80p 240610
17/03/2014 108.50p 109.40p 107.50p 107.50p 162590
14/03/2014 108.70p 109.20p 108.00p 109.20p 162530
13/03/2014 109.10p 109.40p 108.50p 108.50p 216500
12/03/2014 108.70p 109.50p 108.60p 109.50p 493520
11/03/2014 108.00p 109.30p 108.00p 109.30p 204660
10/03/2014 108.50p 109.00p 107.92p 109.00p 151680
07/03/2014 108.00p 108.90p 107.70p 107.70p 170310
06/03/2014 108.60p 108.70p 107.95p 108.00p 137310
05/03/2014 108.30p 108.47p 107.30p 108.00p 315050
04/03/2014 108.00p 108.49p 107.60p 107.60p 99290
03/03/2014 108.40p 108.56p 107.20p 107.90p 105510
28/02/2014 107.00p 107.91p 106.55p 107.20p 830380
27/02/2014 107.30p 107.30p 106.60p 107.20p 103310
26/02/2014 107.00p 107.00p 106.40p 106.40p 69040
25/02/2014 106.80p 107.40p 106.40p 106.50p 133780
24/02/2014 106.40p 107.48p 106.40p 107.40p 80750
21/02/2014 106.90p 107.50p 106.70p 107.50p 66130
20/02/2014 107.30p 107.30p 106.42p 107.30p 43050
19/02/2014 106.60p 107.30p 106.12p 107.30p 116520
18/02/2014 107.20p 107.20p 106.00p 107.20p 201970
17/02/2014 106.00p 106.80p 105.60p 106.00p 331400
14/02/2014 106.50p 106.50p 105.80p 106.50p 341210
13/02/2014 106.30p 107.20p 105.75p 106.50p 1833680
12/02/2014 106.60p 107.17p 106.30p 107.00p 249970
11/02/2014 106.60p 107.11p 106.30p 106.50p 63400
10/02/2014 106.80p 107.09p 106.50p 107.00p 668710

*Close Price adjusted for both dividends and splits