Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/04/2013 103.10p 103.70p 103.00p 103.40p 653340
24/04/2013 102.80p 103.69p 102.51p 103.10p 99220
23/04/2013 103.70p 103.70p 102.80p 103.70p 122700
22/04/2013 103.70p 103.70p 103.11p 103.35p 114280
19/04/2013 103.40p 103.70p 102.40p 103.70p 27190
18/04/2013 103.10p 103.70p 102.40p 102.40p 291360
17/04/2013 104.80p 104.80p 103.30p 103.35p 137010
16/04/2013 106.00p 106.00p 104.40p 104.40p 132110
15/04/2013 105.40p 106.30p 104.80p 104.80p 103920
12/04/2013 105.20p 106.60p 105.10p 105.20p 157130
11/04/2013 105.90p 106.30p 105.05p 105.10p 194500
10/04/2013 105.60p 105.60p 104.50p 105.30p 82530
09/04/2013 104.50p 105.40p 104.20p 104.95p 176440
08/04/2013 104.50p 105.40p 104.30p 104.55p 110110
05/04/2013 105.10p 105.77p 104.30p 104.30p 72150
04/04/2013 106.30p 107.35p 105.00p 105.00p 193750
03/04/2013 106.60p 107.60p 106.20p 106.20p 86060
02/04/2013 107.60p 107.69p 106.60p 107.60p 56550
28/03/2013 107.80p 107.80p 106.60p 107.50p 86180
27/03/2013 107.30p 107.30p 106.50p 106.50p 280820
26/03/2013 106.70p 107.50p 106.60p 106.60p 120140
25/03/2013 106.70p 107.50p 106.60p 106.60p 133620
22/03/2013 106.70p 107.50p 106.50p 106.70p 176990
21/03/2013 106.50p 107.50p 105.80p 106.50p 353760
20/03/2013 106.00p 106.50p 105.00p 105.80p 186930
19/03/2013 106.50p 107.00p 105.00p 105.00p 239050
18/03/2013 105.20p 107.00p 104.36p 107.00p 198780
15/03/2013 103.80p 106.70p 102.30p 106.70p 297730
14/03/2013 102.10p 102.93p 101.00p 102.30p 80780
13/03/2013 100.50p 101.90p 100.10p 101.00p 217420
12/03/2013 98.00p 101.00p 98.00p 100.50p 568190
11/03/2013 98.20p 98.40p 96.50p 98.40p 161670
08/03/2013 94.60p 97.70p 94.25p 96.50p 307460
07/03/2013 93.80p 94.11p 93.51p 93.80p 160880
06/03/2013 93.00p 93.75p 93.00p 93.75p 186580
05/03/2013 93.40p 93.50p 92.90p 93.50p 624290
04/03/2013 93.40p 93.50p 92.90p 93.40p 138690
01/03/2013 93.39p 93.39p 92.90p 92.90p 77620
28/02/2013 92.90p 93.25p 92.81p 93.00p 509030
27/02/2013 92.80p 93.00p 92.50p 93.00p 374660
26/02/2013 92.80p 93.19p 92.52p 93.10p 108730
25/02/2013 93.05p 93.45p 92.80p 92.80p 355910
22/02/2013 93.70p 93.70p 93.00p 93.00p 20750
21/02/2013 92.85p 93.60p 92.83p 93.00p 288480
20/02/2013 93.10p 93.50p 92.71p 93.50p 210980
19/02/2013 93.00p 93.40p 92.84p 92.90p 990510
18/02/2013 93.37p 93.49p 93.10p 93.20p 131270
15/02/2013 93.25p 93.25p 93.25p 93.25p 113770
14/02/2013 93.35p 93.60p 93.00p 93.25p 113940
13/02/2013 93.60p 93.60p 93.30p 93.60p 86200
12/02/2013 93.40p 93.50p 93.12p 93.50p 207400
11/02/2013 93.50p 93.50p 92.74p 93.40p 76820
08/02/2013 93.18p 93.40p 92.65p 93.40p 202970
07/02/2013 93.55p 93.90p 92.70p 92.70p 155540
06/02/2013 93.34p 93.80p 93.10p 93.10p 139450
05/02/2013 94.00p 94.00p 93.30p 93.30p 34760
04/02/2013 93.60p 93.82p 93.20p 93.20p 69880
01/02/2013 94.00p 94.00p 93.20p 93.63p 139350
31/01/2013 93.73p 93.80p 93.42p 93.50p 106670
30/01/2013 94.00p 94.30p 93.43p 93.77p 123100
29/01/2013 93.58p 94.30p 93.41p 94.30p 48910
28/01/2013 92.80p 93.52p 92.80p 93.45p 322590
25/01/2013 93.00p 93.41p 92.45p 93.35p 342660
24/01/2013 93.10p 93.10p 92.35p 92.85p 132170
23/01/2013 92.41p 92.48p 92.11p 92.35p 76240
22/01/2013 92.40p 92.50p 92.25p 92.35p 187080
21/01/2013 91.89p 92.49p 91.89p 92.35p 25630
18/01/2013 92.80p 93.00p 92.16p 93.00p 94630
17/01/2013 92.80p 92.80p 92.10p 92.50p 19080
16/01/2013 91.75p 92.56p 91.70p 91.70p 157970
15/01/2013 92.50p 92.50p 91.80p 91.80p 129490
14/01/2013 91.75p 92.60p 91.70p 91.70p 100850
11/01/2013 92.95p 92.95p 92.26p 92.40p 96600
10/01/2013 92.80p 92.80p 92.30p 92.80p 208130
09/01/2013 92.55p 92.80p 92.11p 92.50p 161430
08/01/2013 91.50p 92.55p 91.50p 92.55p 48190
07/01/2013 90.90p 91.60p 90.43p 91.60p 130790
04/01/2013 90.50p 90.90p 90.45p 90.90p 46360
03/01/2013 90.35p 90.85p 90.35p 90.50p 81570
02/01/2013 89.30p 90.00p 88.84p 90.00p 93820
31/12/2012 87.30p 88.40p 87.30p 88.25p 21630
28/12/2012 88.60p 88.99p 87.30p 87.30p 138290
27/12/2012 89.30p 89.31p 88.44p 88.73p 87730
24/12/2012 88.10p 89.20p 88.10p 88.10p 103760
21/12/2012 89.15p 89.20p 88.15p 88.50p 192630
20/12/2012 86.90p 89.20p 86.90p 89.20p 356850
19/12/2012 86.55p 86.70p 86.26p 86.70p 71690
18/12/2012 86.20p 86.50p 86.00p 86.35p 85190
17/12/2012 86.00p 86.30p 86.00p 86.00p 22450
14/12/2012 86.00p 86.70p 86.00p 86.70p 159200
13/12/2012 85.80p 86.60p 85.80p 86.20p 459070
12/12/2012 86.35p 86.47p 86.00p 86.10p 93170
11/12/2012 85.50p 86.70p 85.50p 86.70p 85930
10/12/2012 86.05p 86.50p 85.75p 86.50p 392420
07/12/2012 86.00p 86.37p 86.00p 86.18p 42230
06/12/2012 86.00p 86.65p 85.90p 86.13p 97850
05/12/2012 85.70p 86.00p 85.70p 85.85p 51030
04/12/2012 85.70p 86.00p 85.60p 85.85p 49770
03/12/2012 86.00p 86.00p 85.70p 86.00p 120000
30/11/2012 86.00p 86.00p 85.69p 86.00p 77350
29/11/2012 85.70p 85.95p 85.60p 85.95p 199920
28/11/2012 85.90p 85.90p 85.05p 85.70p 214840
27/11/2012 85.95p 86.00p 85.90p 86.00p 656820
26/11/2012 85.60p 86.00p 85.60p 85.80p 76210
23/11/2012 85.00p 85.10p 84.86p 84.98p 49120
22/11/2012 84.90p 84.98p 84.50p 84.93p 101410
21/11/2012 84.73p 84.86p 84.73p 84.80p 70000
20/11/2012 84.90p 85.00p 84.65p 85.00p 1293010
19/11/2012 84.83p 84.83p 84.56p 84.75p 29170
16/11/2012 84.55p 84.71p 84.45p 84.50p 221360
15/11/2012 84.50p 84.70p 84.50p 84.70p 73770
14/11/2012 84.50p 84.80p 84.45p 84.60p 150650
13/11/2012 84.83p 85.00p 84.25p 85.00p 88090
12/11/2012 84.24p 85.00p 84.05p 85.00p 67090
09/11/2012 84.75p 84.80p 84.05p 84.50p 1635400
08/11/2012 84.39p 84.39p 84.25p 84.25p 93350
07/11/2012 84.05p 84.75p 84.00p 84.00p 149430
06/11/2012 84.72p 84.73p 84.18p 84.50p 48140
05/11/2012 84.20p 84.76p 84.20p 84.50p 42720
02/11/2012 84.95p 85.00p 84.24p 85.00p 12140
01/11/2012 84.35p 84.92p 84.10p 84.10p 135090
31/10/2012 84.70p 85.00p 84.10p 84.10p 83800
30/10/2012 84.00p 84.78p 84.00p 84.55p 182260
29/10/2012 84.27p 84.39p 83.89p 84.20p 30930
26/10/2012 84.00p 84.00p 83.66p 84.00p 686620
25/10/2012 83.90p 84.00p 83.61p 84.00p 138410
24/10/2012 83.50p 83.86p 83.00p 83.60p 325240
23/10/2012 83.85p 84.00p 83.50p 83.90p 286620
22/10/2012 83.80p 83.90p 83.26p 83.90p 53950
19/10/2012 83.85p 83.85p 83.33p 83.50p 33710
18/10/2012 83.30p 83.75p 82.90p 83.48p 119320
17/10/2012 82.50p 83.23p 82.50p 83.20p 393370
16/10/2012 82.00p 82.50p 82.00p 82.25p 9060
15/10/2012 82.25p 82.50p 82.00p 82.00p 173460
12/10/2012 82.21p 82.25p 82.10p 82.10p 97260
11/10/2012 82.00p 82.00p 81.45p 81.50p 141580
10/10/2012 81.50p 82.00p 81.32p 81.70p 186060
09/10/2012 80.70p 81.50p 80.70p 81.50p 122010
08/10/2012 80.65p 81.50p 80.65p 81.50p 47450
05/10/2012 80.65p 81.50p 79.80p 81.50p 321260
04/10/2012 78.53p 79.75p 78.53p 79.40p 775060
03/10/2012 78.85p 79.80p 78.25p 79.80p 162570
02/10/2012 77.85p 78.30p 77.80p 78.30p 365950
01/10/2012 76.70p 78.45p 76.70p 78.45p 145770
28/09/2012 76.40p 77.20p 76.40p 76.95p 32900
27/09/2012 76.45p 76.70p 76.16p 76.70p 145020
26/09/2012 76.20p 76.50p 75.79p 76.00p 60350
25/09/2012 75.55p 76.25p 75.21p 76.25p 36190
24/09/2012 75.00p 75.40p 74.55p 75.40p 79370
21/09/2012 74.90p 77.25p 74.90p 77.25p 172750
20/09/2012 74.80p 74.85p 74.30p 74.85p 138650
19/09/2012 74.30p 74.70p 74.30p 74.30p 605680
18/09/2012 74.65p 74.65p 74.45p 74.50p 59200
17/09/2012 74.80p 74.80p 74.05p 74.30p 142870
14/09/2012 74.00p 74.80p 74.00p 74.80p 432180
13/09/2012 74.05p 74.40p 74.00p 74.00p 101360
12/09/2012 74.50p 74.70p 74.30p 74.30p 61600
11/09/2012 74.50p 74.77p 74.50p 74.65p 29450
10/09/2012 74.40p 74.80p 74.40p 74.80p 47780
07/09/2012 74.79p 74.79p 74.48p 74.60p 26520
06/09/2012 74.80p 74.80p 74.50p 74.80p 43920
05/09/2012 74.70p 74.80p 74.30p 74.30p 69640
04/09/2012 74.48p 74.75p 74.48p 74.60p 60330
03/09/2012 74.36p 74.79p 74.36p 74.60p 21850
31/08/2012 74.40p 74.70p 74.40p 74.50p 13900
30/08/2012 74.80p 74.80p 74.51p 74.60p 9540
29/08/2012 74.80p 74.80p 74.55p 74.55p 14010
28/08/2012 74.20p 74.80p 74.20p 74.50p 32980
24/08/2012 74.20p 74.79p 74.20p 74.40p 16610
23/08/2012 74.50p 74.79p 74.40p 74.45p 83990
22/08/2012 74.10p 74.30p 74.10p 74.30p 20000
21/08/2012 74.50p 74.50p 73.90p 73.90p 44640
20/08/2012 74.50p 74.50p 74.10p 74.10p 27770
17/08/2012 74.08p 74.50p 74.08p 74.25p 23800
16/08/2012 74.15p 74.15p 73.81p 73.98p 481500
15/08/2012 73.83p 74.05p 73.81p 74.00p 148050
14/08/2012 73.90p 74.15p 73.90p 74.15p 168690
13/08/2012 74.25p 74.54p 73.98p 73.98p 42070
10/08/2012 74.11p 74.11p 73.70p 73.75p 87010
09/08/2012 74.00p 74.00p 73.50p 74.00p 67300
08/08/2012 73.70p 74.15p 73.50p 73.90p 91760
07/08/2012 73.50p 74.00p 73.33p 73.50p 191050
06/08/2012 72.98p 74.15p 72.98p 73.75p 36240
03/08/2012 73.75p 74.15p 73.16p 74.00p 54480
02/08/2012 73.75p 73.75p 73.20p 73.28p 36770
01/08/2012 73.50p 73.50p 73.00p 73.28p 1826680
31/07/2012 73.50p 73.60p 73.05p 73.10p 169420
30/07/2012 73.50p 73.98p 73.00p 73.20p 82580
27/07/2012 73.15p 73.75p 73.15p 73.75p 47410
26/07/2012 72.20p 73.40p 71.80p 72.80p 317030
25/07/2012 71.80p 72.60p 71.30p 71.30p 161160
24/07/2012 71.80p 72.32p 71.40p 71.40p 41830
23/07/2012 71.70p 72.24p 71.70p 71.70p 43920
20/07/2012 71.70p 72.14p 71.35p 71.50p 61700
19/07/2012 72.54p 72.54p 71.55p 72.40p 21640
18/07/2012 72.20p 72.55p 71.50p 72.10p 108550
17/07/2012 73.05p 73.50p 71.30p 71.30p 213470
16/07/2012 73.30p 73.69p 73.30p 73.53p 14330
13/07/2012 73.49p 73.49p 73.43p 73.43p 6000
12/07/2012 73.07p 73.25p 73.07p 73.25p 3270

*Close Price adjusted for both dividends and splits