Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/02/2014 106.20p 106.52p 106.00p 106.20p 95330
06/02/2014 106.00p 106.32p 106.00p 106.00p 59540
05/02/2014 105.60p 106.52p 105.50p 105.60p 172170
04/02/2014 105.50p 106.51p 105.50p 105.50p 62050
03/02/2014 106.30p 107.00p 106.06p 106.30p 667540
31/01/2014 106.30p 107.00p 105.61p 107.00p 119820
30/01/2014 106.20p 106.20p 105.55p 106.20p 70520
29/01/2014 106.20p 106.20p 105.20p 106.20p 77100
28/01/2014 106.40p 106.40p 105.00p 105.20p 227260
27/01/2014 105.30p 106.15p 105.00p 106.10p 97880
24/01/2014 107.00p 107.70p 105.40p 105.50p 249240
23/01/2014 107.60p 108.40p 107.00p 107.00p 248660
22/01/2014 108.20p 108.20p 107.90p 108.20p 268330
21/01/2014 108.00p 108.35p 107.88p 108.30p 68320
20/01/2014 107.90p 108.41p 107.80p 108.40p 169160
17/01/2014 108.20p 108.22p 107.77p 108.00p 215740
16/01/2014 108.20p 108.66p 107.21p 108.00p 249720
15/01/2014 108.60p 108.80p 108.00p 108.50p 345780
14/01/2014 108.00p 108.20p 107.21p 108.20p 2318780
13/01/2014 107.70p 108.72p 107.50p 108.10p 4501490
10/01/2014 107.00p 107.70p 106.90p 107.70p 3991970
09/01/2014 106.30p 106.77p 105.25p 106.70p 5161160
08/01/2014 105.80p 106.00p 105.18p 106.00p 2088750
07/01/2014 105.40p 105.55p 105.20p 105.50p 381700
06/01/2014 105.30p 105.30p 104.00p 105.00p 269180
03/01/2014 104.50p 105.00p 103.20p 104.00p 82090
02/01/2014 102.80p 103.75p 102.80p 103.20p 204370
31/12/2013 102.80p 103.55p 102.80p 102.80p 2590
30/12/2013 103.80p 103.80p 102.80p 102.80p 90540
27/12/2013 103.80p 103.80p 103.00p 103.70p 181550
24/12/2013 103.40p 104.00p 102.60p 102.60p 238290
23/12/2013 102.60p 103.50p 102.60p 102.60p 251210
20/12/2013 103.30p 103.50p 103.00p 103.50p 324760
19/12/2013 102.50p 103.29p 102.50p 103.10p 1109840
18/12/2013 103.10p 103.31p 102.64p 103.00p 97590
17/12/2013 103.40p 103.40p 102.60p 103.00p 544850
16/12/2013 102.50p 103.40p 102.50p 102.60p 102290
13/12/2013 103.00p 103.40p 102.50p 103.40p 132910
12/12/2013 103.00p 103.20p 102.82p 103.20p 314200
11/12/2013 103.00p 103.40p 103.00p 103.00p 423620
10/12/2013 103.40p 103.40p 102.50p 103.00p 239530
09/12/2013 102.40p 103.00p 101.72p 103.00p 814680
06/12/2013 102.00p 102.70p 101.70p 102.70p 586520
05/12/2013 102.50p 102.60p 101.70p 101.70p 189550
04/12/2013 101.71p 102.70p 101.71p 102.25p 160280
03/12/2013 102.80p 102.80p 101.50p 101.70p 666610
02/12/2013 103.80p 103.89p 102.80p 102.80p 157270
29/11/2013 103.00p 103.60p 103.00p 103.00p 276370
28/11/2013 103.60p 103.82p 102.80p 102.80p 700970
27/11/2013 103.91p 103.91p 102.90p 103.65p 549350
26/11/2013 104.50p 105.25p 102.90p 102.90p 361230
25/11/2013 106.30p 106.30p 102.90p 104.20p 95480
22/11/2013 103.00p 104.10p 102.50p 102.90p 152670
21/11/2013 103.50p 103.50p 102.50p 102.50p 4945780
20/11/2013 103.10p 103.70p 102.80p 102.80p 102050
19/11/2013 103.20p 103.80p 103.00p 103.00p 101370
18/11/2013 103.40p 103.80p 103.00p 103.00p 34580
15/11/2013 103.30p 103.75p 103.00p 103.00p 152590
14/11/2013 103.60p 103.65p 103.00p 103.00p 292950
13/11/2013 103.40p 104.73p 102.80p 102.80p 348090
12/11/2013 103.70p 104.10p 103.50p 103.50p 56300
11/11/2013 104.60p 104.60p 103.40p 103.40p 109090
08/11/2013 104.00p 104.60p 103.40p 103.50p 286450
07/11/2013 104.00p 104.45p 104.00p 104.00p 59640
06/11/2013 104.60p 104.60p 103.70p 104.00p 114800
05/11/2013 104.20p 104.20p 103.70p 103.70p 46970
04/11/2013 103.60p 104.60p 103.50p 103.60p 319130
01/11/2013 104.20p 104.60p 103.80p 104.60p 142710
31/10/2013 104.50p 104.50p 103.60p 104.30p 51680
30/10/2013 104.50p 105.10p 104.30p 104.30p 45780
29/10/2013 104.00p 104.45p 103.90p 103.90p 99290
28/10/2013 104.70p 105.20p 104.01p 105.20p 101800
25/10/2013 104.60p 105.10p 103.70p 105.10p 65860
24/10/2013 103.60p 104.30p 103.21p 103.70p 250850
23/10/2013 104.50p 104.50p 103.50p 103.50p 146600
22/10/2013 104.80p 105.20p 103.77p 104.40p 577060
21/10/2013 105.20p 105.20p 104.45p 105.20p 465160
18/10/2013 104.90p 104.90p 104.26p 104.65p 96030
17/10/2013 104.60p 105.19p 104.30p 104.60p 264260
16/10/2013 104.30p 105.00p 104.20p 104.30p 194740
15/10/2013 105.20p 105.20p 104.16p 104.50p 150330
14/10/2013 104.50p 105.00p 104.00p 104.00p 104100
11/10/2013 105.10p 105.10p 104.10p 104.80p 201120
10/10/2013 104.00p 104.80p 103.49p 104.80p 128250
09/10/2013 103.30p 104.15p 103.20p 103.30p 107720
08/10/2013 104.20p 104.98p 103.20p 103.20p 320480
07/10/2013 105.00p 105.15p 103.70p 103.70p 118960
04/10/2013 105.00p 105.00p 104.00p 104.00p 49490
03/10/2013 105.00p 105.60p 104.00p 104.00p 222960
02/10/2013 105.20p 106.00p 105.00p 105.00p 46470
01/10/2013 105.60p 106.35p 105.40p 105.50p 53150
30/09/2013 106.40p 106.80p 105.70p 105.70p 102650
27/09/2013 106.70p 106.90p 106.50p 106.50p 143320
26/09/2013 106.77p 106.80p 106.50p 106.50p 24880
25/09/2013 106.70p 106.88p 106.40p 106.40p 95090
24/09/2013 106.80p 106.80p 105.40p 106.80p 126390
23/09/2013 106.70p 106.80p 105.40p 105.40p 151590
20/09/2013 105.60p 106.70p 105.40p 106.70p 89650
19/09/2013 105.60p 106.60p 105.40p 105.40p 176290
18/09/2013 105.00p 105.19p 104.20p 104.20p 75370
17/09/2013 104.70p 105.40p 104.20p 104.20p 157640
16/09/2013 105.50p 105.50p 104.40p 104.40p 170970
13/09/2013 105.10p 106.25p 104.40p 104.40p 169080
12/09/2013 105.60p 106.40p 105.00p 105.00p 121150
11/09/2013 106.00p 106.00p 105.30p 105.30p 140500
10/09/2013 105.30p 106.39p 105.30p 106.00p 148140
09/09/2013 106.00p 106.00p 105.25p 105.30p 183280
06/09/2013 105.50p 105.50p 104.60p 105.50p 56320
05/09/2013 104.50p 105.31p 104.50p 104.60p 139140
04/09/2013 105.00p 105.00p 103.70p 103.70p 66360
03/09/2013 104.50p 104.54p 103.57p 104.20p 254900
02/09/2013 102.60p 104.20p 102.60p 103.85p 163240
30/08/2013 102.80p 103.80p 102.60p 102.60p 436270
29/08/2013 103.10p 103.90p 102.60p 102.60p 105840
28/08/2013 104.00p 104.23p 103.30p 103.30p 78310
27/08/2013 104.00p 105.00p 103.70p 103.70p 355260
23/08/2013 104.50p 104.50p 103.80p 103.80p 366840
22/08/2013 104.78p 104.88p 104.10p 104.50p 135450
21/08/2013 104.80p 105.00p 104.00p 104.40p 214100
20/08/2013 104.30p 104.73p 103.50p 103.50p 157630
19/08/2013 104.80p 104.80p 103.75p 104.70p 248670
16/08/2013 103.70p 104.56p 103.50p 103.75p 85430
15/08/2013 103.80p 104.00p 103.50p 103.50p 1427990
14/08/2013 104.40p 104.54p 103.72p 103.95p 80690
13/08/2013 104.00p 104.24p 103.80p 103.80p 143100
12/08/2013 103.70p 105.06p 103.70p 103.85p 43810
09/08/2013 104.00p 104.10p 103.70p 103.70p 105480
08/08/2013 104.00p 104.22p 103.70p 103.70p 175690
07/08/2013 105.00p 105.00p 104.00p 104.00p 27220
06/08/2013 104.81p 105.07p 103.92p 104.00p 93830
05/08/2013 104.00p 104.45p 103.80p 104.20p 157710
02/08/2013 104.50p 104.50p 103.80p 103.80p 115710
01/08/2013 104.10p 104.28p 103.80p 103.80p 107480
31/07/2013 104.50p 104.50p 103.80p 103.80p 127620
30/07/2013 104.50p 104.50p 104.20p 104.20p 239890
29/07/2013 104.80p 104.80p 104.10p 104.10p 111240
26/07/2013 105.00p 105.00p 104.80p 104.80p 121180
25/07/2013 104.80p 105.00p 104.80p 105.00p 196760
24/07/2013 105.00p 105.50p 104.80p 104.80p 328700
23/07/2013 105.00p 105.32p 104.70p 105.00p 263690
22/07/2013 105.40p 105.40p 105.00p 105.40p 98030
19/07/2013 105.20p 105.40p 104.41p 105.40p 151090
18/07/2013 104.50p 105.00p 104.40p 105.00p 1095570
17/07/2013 104.50p 104.94p 104.28p 104.50p 468320
16/07/2013 104.50p 104.85p 104.21p 104.50p 205050
15/07/2013 105.40p 105.40p 104.20p 104.50p 148050
12/07/2013 105.20p 105.20p 104.48p 105.20p 162240
11/07/2013 104.50p 104.50p 104.32p 104.50p 258590
10/07/2013 104.30p 104.50p 104.30p 104.50p 42410
09/07/2013 104.50p 104.60p 104.00p 104.00p 346320
08/07/2013 104.50p 105.21p 104.30p 104.30p 98370
05/07/2013 104.50p 105.09p 104.23p 104.30p 267850
04/07/2013 104.50p 104.50p 104.05p 104.35p 194900
03/07/2013 104.50p 104.50p 104.00p 104.00p 81650
02/07/2013 105.40p 105.40p 104.13p 104.50p 106070
01/07/2013 104.50p 105.36p 104.20p 105.00p 152970
28/06/2013 104.50p 105.00p 103.80p 104.20p 1242430
27/06/2013 104.50p 105.00p 104.07p 105.00p 19780
26/06/2013 104.00p 104.36p 103.50p 104.30p 203400
25/06/2013 104.00p 105.03p 103.40p 103.50p 273320
24/06/2013 104.00p 105.05p 104.00p 104.00p 142350
21/06/2013 103.55p 104.82p 103.40p 103.40p 224770
20/06/2013 103.80p 104.60p 103.80p 104.20p 54550
19/06/2013 104.80p 104.80p 104.00p 104.60p 81240
18/06/2013 104.20p 104.80p 104.03p 104.80p 67960
17/06/2013 104.80p 104.80p 103.53p 104.30p 87220
14/06/2013 103.94p 104.14p 102.80p 103.40p 57730
13/06/2013 104.00p 104.29p 102.34p 102.80p 387760
12/06/2013 104.70p 104.70p 103.50p 103.50p 134600
11/06/2013 103.80p 104.47p 103.70p 104.20p 88350
10/06/2013 104.50p 104.50p 104.00p 104.00p 182180
07/06/2013 103.80p 104.78p 103.80p 103.80p 84320
06/06/2013 103.50p 104.70p 102.80p 103.50p 271910
05/06/2013 104.50p 104.80p 102.80p 102.80p 127400
04/06/2013 105.10p 106.00p 104.80p 104.80p 110590
03/06/2013 106.00p 106.00p 104.65p 106.00p 93370
31/05/2013 105.50p 105.80p 105.12p 105.50p 18170
30/05/2013 105.50p 106.00p 104.65p 105.80p 138580
29/05/2013 106.00p 106.00p 104.85p 106.00p 80220
28/05/2013 105.50p 106.10p 104.95p 106.00p 1953650
24/05/2013 105.09p 105.09p 104.11p 104.35p 41660
23/05/2013 104.80p 105.97p 104.00p 104.00p 237730
22/05/2013 105.50p 106.00p 105.01p 105.50p 240870
21/05/2013 105.30p 105.50p 104.71p 105.30p 622480
20/05/2013 105.30p 105.93p 105.00p 105.00p 112440
17/05/2013 105.99p 106.00p 105.11p 105.60p 15230
16/05/2013 105.00p 105.40p 104.50p 105.00p 131940
15/05/2013 105.00p 105.00p 104.00p 104.75p 128430
14/05/2013 105.00p 105.00p 104.01p 105.00p 132650
13/05/2013 105.00p 105.50p 104.50p 105.00p 445730
10/05/2013 104.50p 104.50p 103.60p 104.50p 131540
09/05/2013 103.80p 104.50p 103.80p 104.25p 99100
08/05/2013 104.49p 104.50p 103.80p 104.50p 167030
07/05/2013 104.00p 104.50p 103.50p 103.50p 536840
03/05/2013 103.60p 104.50p 103.50p 103.50p 878870
02/05/2013 103.80p 104.20p 102.90p 102.90p 88120
01/05/2013 103.30p 103.70p 102.71p 103.60p 62500
30/04/2013 103.70p 103.70p 102.70p 103.70p 110130
29/04/2013 103.70p 103.70p 103.11p 103.35p 89280
26/04/2013 103.70p 103.70p 102.99p 103.30p 108920

*Close Price adjusted for both dividends and splits