Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/09/2011 63.00p 64.20p 63.00p 63.00p 34150
22/09/2011 65.50p 65.50p 63.35p 63.35p 44260
21/09/2011 66.00p 66.50p 65.69p 66.50p 67480
20/09/2011 66.00p 66.00p 65.50p 65.50p 45740
19/09/2011 65.25p 66.00p 65.25p 66.00p 22720
16/09/2011 67.00p 67.00p 67.00p 67.00p 3530
15/09/2011 66.00p 66.00p 65.20p 65.30p 134580
14/09/2011 65.50p 66.00p 65.50p 65.65p 14530
13/09/2011 65.50p 66.00p 65.50p 66.00p 14530
12/09/2011 67.00p 67.00p 65.60p 66.25p 133860
09/09/2011 67.00p 67.55p 67.00p 67.55p 48980
08/09/2011 66.15p 67.00p 65.90p 67.00p 84060
07/09/2011 66.20p 66.78p 66.20p 66.78p 31000
06/09/2011 65.90p 65.90p 65.70p 65.70p 2260
05/09/2011 67.00p 67.00p 66.45p 66.45p 32900
02/09/2011 67.50p 69.10p 66.80p 66.80p 90760
01/09/2011 68.00p 68.50p 67.50p 67.50p 127380
31/08/2011 68.00p 68.00p 68.00p 68.00p 44620
30/08/2011 67.55p 69.30p 67.55p 67.70p 31410
26/08/2011 68.40p 68.50p 67.87p 68.15p 26980
25/08/2011 68.30p 68.30p 67.90p 67.90p 29690
24/08/2011 69.00p 69.00p 68.45p 68.45p 7910
23/08/2011 70.00p 70.10p 69.25p 69.25p 42240
22/08/2011 68.85p 70.95p 68.85p 70.00p 48460
19/08/2011 67.55p 70.50p 67.55p 70.50p 105260
18/08/2011 69.50p 70.40p 68.10p 68.10p 70260
17/08/2011 68.85p 70.40p 68.80p 68.85p 55290
16/08/2011 68.76p 69.52p 68.74p 69.52p 39200
15/08/2011 70.10p 70.40p 69.75p 69.75p 85540
12/08/2011 69.10p 69.10p 68.90p 69.05p 49240
11/08/2011 68.55p 69.50p 67.70p 68.80p 123530
10/08/2011 66.50p 67.75p 66.50p 66.50p 72650
09/08/2011 65.80p 67.00p 64.50p 65.30p 329300
08/08/2011 66.40p 67.60p 66.00p 66.50p 213520
05/08/2011 69.55p 69.55p 66.50p 67.20p 147860
04/08/2011 70.40p 70.50p 69.55p 69.55p 138510
03/08/2011 71.85p 71.85p 70.20p 70.55p 36370
02/08/2011 70.55p 71.82p 70.20p 70.20p 75640
01/08/2011 71.47p 71.47p 71.25p 71.25p 20000
29/07/2011 70.30p 70.65p 70.30p 70.65p 16350
28/07/2011 71.50p 71.50p 70.50p 70.80p 47970
27/07/2011 71.40p 71.40p 71.10p 71.30p 14000
26/07/2011 71.00p 71.20p 71.00p 71.20p 124000
25/07/2011 71.72p 72.00p 70.71p 71.42p 14830
22/07/2011 70.80p 71.50p 70.40p 71.50p 111760
21/07/2011 70.80p 70.80p 70.80p 70.80p 1340
20/07/2011 70.90p 71.45p 70.80p 70.80p 133800
19/07/2011 70.90p 72.00p 70.90p 71.50p 149700
18/07/2011 71.50p 72.67p 71.20p 72.00p 113670
15/07/2011 71.80p 71.98p 71.16p 71.98p 69570
14/07/2011 71.10p 71.82p 71.00p 71.00p 14970
13/07/2011 71.20p 71.80p 71.00p 71.40p 60550
12/07/2011 71.40p 71.80p 71.40p 71.80p 10000
11/07/2011 73.06p 73.06p 72.18p 72.18p 23690
08/07/2011 72.00p 72.50p 71.95p 71.95p 137270
07/07/2011 72.20p 72.43p 71.80p 72.05p 97350
06/07/2011 72.00p 72.45p 71.90p 71.95p 188510
05/07/2011 72.00p 72.50p 72.00p 72.50p 26770
04/07/2011 72.00p 72.20p 71.93p 71.93p 136350
01/07/2011 72.15p 73.00p 72.10p 72.10p 198110
30/06/2011 72.65p 73.35p 71.00p 71.40p 187610
29/06/2011 73.50p 74.52p 73.20p 73.20p 2300
28/06/2011 73.00p 73.20p 72.90p 73.20p 29560
27/06/2011 73.50p 73.50p 73.25p 73.25p 11020
24/06/2011 72.80p 73.50p 72.80p 73.20p 25510
23/06/2011 72.90p 73.18p 72.90p 73.18p 57500
22/06/2011 72.80p 73.75p 72.80p 73.75p 786880
21/06/2011 73.28p 73.28p 72.70p 72.70p 18970
20/06/2011 73.00p 73.00p 73.00p 73.00p 20000
17/06/2011 72.85p 74.80p 72.77p 74.80p 267930
16/06/2011 74.00p 74.00p 73.20p 73.40p 20560
15/06/2011 74.20p 74.87p 74.20p 74.25p 68610
14/06/2011 75.05p 75.05p 74.00p 74.20p 190280
13/06/2011 75.05p 75.19p 75.00p 75.00p 14030
10/06/2011 75.50p 75.95p 75.20p 75.20p 81540
09/06/2011 76.00p 76.00p 75.75p 75.75p 50580
08/06/2011 75.70p 76.19p 75.58p 75.75p 42570
07/06/2011 76.00p 76.15p 76.00p 76.00p 83120
06/06/2011 75.70p 76.00p 75.70p 75.70p 27120
03/06/2011 77.00p 78.29p 75.70p 75.70p 274910
02/06/2011 77.00p 77.14p 76.30p 77.00p 137810
01/06/2011 76.60p 77.00p 76.40p 77.00p 73640
31/05/2011 77.00p 77.50p 76.90p 77.15p 239170
27/05/2011 77.50p 77.50p 76.90p 76.90p 175000
26/05/2011 77.20p 77.50p 77.20p 77.20p 313970
25/05/2011 77.40p 78.40p 76.90p 76.90p 186860
24/05/2011 77.50p 78.90p 77.20p 78.90p 161980
23/05/2011 76.90p 77.30p 76.13p 77.00p 181210
20/05/2011 77.30p 77.44p 76.90p 76.90p 14450
19/05/2011 76.70p 77.80p 76.70p 77.42p 7070
18/05/2011 76.55p 77.70p 76.55p 77.32p 12250
17/05/2011 78.00p 78.00p 76.00p 76.00p 150840
16/05/2011 76.35p 77.54p 76.06p 76.30p 159100
13/05/2011 76.14p 77.55p 75.86p 76.90p 78800
12/05/2011 76.65p 76.65p 76.60p 76.60p 8020
11/05/2011 76.50p 77.64p 75.70p 76.00p 171610
10/05/2011 75.10p 77.00p 75.10p 77.00p 59720
09/05/2011 74.55p 75.10p 74.50p 75.10p 38340
06/05/2011 75.30p 75.30p 75.25p 75.25p 26930
05/05/2011 72.50p 74.00p 72.50p 73.70p 99350
04/05/2011 72.45p 72.45p 72.10p 72.10p 20800
03/05/2011 71.90p 72.52p 71.70p 72.45p 63720
28/04/2011 73.75p 74.00p 71.20p 71.20p 864180
27/04/2011 73.50p 73.58p 73.12p 73.15p 55820
26/04/2011 73.20p 73.84p 72.65p 72.65p 126140
21/04/2011 73.75p 74.00p 73.50p 73.80p 80980
20/04/2011 73.55p 74.00p 73.36p 74.00p 99380
19/04/2011 73.75p 73.80p 73.37p 73.80p 50210
18/04/2011 73.20p 74.00p 73.20p 73.60p 61180
15/04/2011 74.97p 74.97p 74.70p 74.70p 45350
14/04/2011 73.95p 73.95p 73.20p 73.20p 132450
13/04/2011 73.80p 74.67p 73.80p 73.80p 136480
12/04/2011 74.50p 75.59p 74.00p 74.25p 0
11/04/2011 74.50p 75.59p 74.00p 74.00p 51610
08/04/2011 74.80p 74.80p 73.60p 74.55p 0
07/04/2011 74.80p 74.80p 73.60p 73.60p 12280
06/04/2011 72.85p 73.00p 72.80p 73.00p 30740
05/04/2011 73.56p 73.75p 73.50p 73.75p 9880
04/04/2011 72.40p 73.80p 72.40p 73.80p 110470
01/04/2011 73.40p 74.04p 71.50p 71.50p 255770
31/03/2011 73.20p 74.40p 72.50p 72.50p 175480
30/03/2011 73.50p 73.50p 72.50p 73.50p 94550
29/03/2011 71.80p 72.00p 71.80p 72.00p 112510
28/03/2011 72.25p 72.55p 70.72p 72.55p 14540
25/03/2011 70.30p 72.10p 70.30p 70.30p 103900
24/03/2011 71.90p 72.00p 70.00p 70.20p 80490
23/03/2011 70.50p 71.76p 70.00p 70.40p 173130
22/03/2011 70.70p 72.31p 68.15p 68.15p 405610
21/03/2011 70.65p 70.90p 70.60p 70.60p 48250
18/03/2011 70.50p 71.39p 70.50p 70.50p 30730
17/03/2011 70.40p 70.40p 70.40p 70.40p 1440
16/03/2011 71.95p 71.95p 71.50p 71.50p 10440
15/03/2011 71.55p 71.55p 69.70p 69.70p 237140
14/03/2011 72.20p 72.20p 71.90p 71.90p 132330
11/03/2011 72.35p 72.50p 72.00p 72.20p 0
10/03/2011 72.35p 72.50p 72.00p 72.50p 271790
09/03/2011 70.00p 72.00p 51.93p 72.00p 90960
08/03/2011 69.30p 69.30p 69.10p 69.10p 54500
07/03/2011 68.45p 69.74p 68.45p 68.70p 15360
04/03/2011 69.95p 70.30p 69.74p 70.30p 21840
03/03/2011 68.70p 68.94p 68.50p 68.50p 831140
02/03/2011 68.75p 69.75p 68.70p 68.70p 47540
01/03/2011 70.45p 70.50p 68.60p 69.90p 360880
28/02/2011 68.50p 69.30p 68.50p 68.80p 95380
25/02/2011 68.25p 69.40p 68.00p 68.00p 93290
24/02/2011 68.80p 68.80p 68.00p 68.25p 0
23/02/2011 68.80p 68.80p 68.00p 68.00p 50090
22/02/2011 67.30p 67.95p 67.30p 67.38p 26000
21/02/2011 67.25p 68.50p 67.20p 67.80p 278720
18/02/2011 67.00p 67.40p 66.50p 66.50p 657100
17/02/2011 66.30p 66.80p 66.30p 66.53p 14370
16/02/2011 65.50p 67.00p 65.50p 67.00p 25810
15/02/2011 65.80p 65.85p 65.25p 65.50p 59240
14/02/2011 65.25p 65.50p 65.25p 65.50p 20600
11/02/2011 64.15p 64.90p 64.15p 64.50p 40000
10/02/2011 65.25p 65.40p 64.15p 64.90p 97540
09/02/2011 64.00p 65.45p 64.00p 64.75p 43110
08/02/2011 64.05p 65.00p 64.00p 64.00p 84470
07/02/2011 64.00p 65.05p 63.88p 64.20p 198200
04/02/2011 63.95p 64.00p 63.46p 63.55p 144700
03/02/2011 63.30p 63.50p 62.60p 63.50p 132630
02/02/2011 63.10p 63.15p 62.62p 63.15p 21000
01/02/2011 62.05p 62.98p 61.90p 61.90p 40210
31/01/2011 62.40p 63.20p 61.60p 61.90p 207300
28/01/2011 64.00p 64.00p 63.15p 63.15p 0
27/01/2011 63.00p 64.00p 63.00p 64.00p 43370
26/01/2011 62.00p 63.40p 62.00p 62.00p 21320
25/01/2011 63.00p 63.80p 62.50p 63.50p 306180
24/01/2011 63.90p 63.90p 63.07p 63.90p 21430
21/01/2011 63.00p 63.50p 62.00p 63.00p 378580
20/01/2011 62.60p 63.20p 62.25p 63.20p 64130
19/01/2011 63.20p 63.20p 62.60p 62.60p 104900
18/01/2011 63.00p 63.50p 62.80p 63.50p 128850
17/01/2011 63.27p 63.27p 62.85p 62.85p 20340
14/01/2011 62.50p 62.84p 62.00p 62.20p 69430
13/01/2011 63.00p 63.74p 62.05p 62.05p 80600
12/01/2011 63.30p 63.70p 63.00p 63.00p 137220
11/01/2011 60.90p 63.90p 60.90p 63.90p 819880
10/01/2011 62.80p 63.40p 62.80p 63.40p 44660
07/01/2011 62.85p 62.85p 62.50p 62.50p 154920
06/01/2011 62.85p 63.75p 62.40p 62.80p 12930
05/01/2011 63.00p 63.00p 61.97p 63.00p 13490
04/01/2011 62.00p 63.00p 62.00p 63.00p 234610
31/12/2010 62.50p 62.50p 62.50p 62.50p 0
30/12/2010 62.95p 63.00p 62.50p 62.50p 28000
29/12/2010 62.20p 63.00p 62.20p 62.25p 15220
24/12/2010 62.95p 63.50p 62.42p 63.50p 5430
23/12/2010 63.00p 63.51p 62.46p 62.95p 35080
22/12/2010 63.00p 63.00p 61.89p 63.00p 66850
21/12/2010 61.50p 61.80p 61.50p 61.80p 0
20/12/2010 61.90p 61.90p 60.75p 61.50p 4960
17/12/2010 61.90p 61.90p 61.09p 61.90p 87530
16/12/2010 60.40p 60.80p 60.20p 60.70p 137410
15/12/2010 61.00p 61.00p 60.27p 60.40p 54460
14/12/2010 60.50p 60.99p 60.00p 60.40p 283690
13/12/2010 60.25p 60.50p 60.00p 60.50p 63940
10/12/2010 60.30p 60.50p 60.10p 60.50p 244020
09/12/2010 60.00p 61.00p 60.00p 60.25p 182430
08/12/2010 60.10p 60.20p 59.98p 60.20p 76590
07/12/2010 59.80p 60.35p 59.74p 60.10p 336220

*Close Price adjusted for both dividends and splits