Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/12/2010 59.70p 59.70p 59.01p 59.70p 9900
03/12/2010 60.00p 60.00p 59.70p 59.70p 69970
02/12/2010 60.20p 60.20p 59.50p 59.50p 82540
01/12/2010 58.65p 59.75p 58.65p 59.75p 2640
30/11/2010 59.50p 60.10p 58.65p 58.65p 190870
29/11/2010 60.50p 60.50p 60.10p 60.25p 15010
26/11/2010 59.80p 59.80p 59.80p 59.80p 0
25/11/2010 60.00p 60.99p 59.80p 59.80p 26440
24/11/2010 60.20p 60.23p 59.61p 60.00p 85930
23/11/2010 59.80p 60.60p 59.74p 60.10p 152020
22/11/2010 60.20p 60.60p 60.10p 60.10p 5000
19/11/2010 60.20p 60.20p 60.20p 60.20p 0
18/11/2010 60.15p 60.40p 59.60p 60.20p 82930
17/11/2010 60.40p 60.40p 60.15p 60.15p 0
16/11/2010 61.00p 61.70p 60.00p 60.40p 89070
15/11/2010 60.60p 61.00p 60.00p 61.00p 220930
12/11/2010 60.95p 61.50p 60.95p 61.50p 85490
11/11/2010 60.60p 61.30p 60.60p 61.00p 3230
10/11/2010 61.40p 61.70p 60.60p 60.60p 4900
09/11/2010 61.20p 61.80p 60.60p 61.80p 121590
08/11/2010 61.30p 61.68p 60.60p 60.60p 87660
05/11/2010 61.20p 61.25p 60.60p 60.60p 104880
04/11/2010 61.20p 61.20p 60.75p 61.20p 86100
03/11/2010 61.00p 61.30p 60.60p 61.30p 252880
02/11/2010 61.10p 61.10p 60.75p 60.80p 251380
01/11/2010 61.00p 61.10p 60.50p 61.10p 297990
29/10/2010 61.00p 61.00p 59.90p 60.60p 334970
28/10/2010 59.80p 61.00p 59.80p 60.20p 110590
27/10/2010 59.80p 60.00p 59.70p 59.70p 31170
26/10/2010 60.00p 60.00p 59.70p 60.00p 147350
25/10/2010 60.00p 60.00p 59.70p 60.00p 123790
22/10/2010 60.00p 60.15p 59.70p 59.70p 149890
21/10/2010 59.70p 60.00p 59.70p 59.85p 233420
20/10/2010 59.70p 60.50p 59.70p 60.50p 21150
19/10/2010 60.35p 60.35p 59.90p 59.90p 0
18/10/2010 60.05p 60.35p 59.85p 60.35p 3000
15/10/2010 59.55p 60.49p 59.55p 60.05p 364250
14/10/2010 60.40p 60.40p 60.40p 60.40p 0
13/10/2010 59.30p 60.40p 59.30p 60.40p 432220
12/10/2010 59.30p 61.00p 59.30p 61.00p 22620
11/10/2010 60.20p 60.79p 60.15p 60.15p 1940
08/10/2010 60.20p 60.20p 59.48p 60.20p 13000
07/10/2010 61.10p 61.10p 59.40p 60.20p 9700
06/10/2010 60.30p 60.30p 58.94p 59.65p 33050
05/10/2010 58.50p 60.30p 58.21p 60.30p 196980
04/10/2010 58.50p 59.20p 58.15p 59.00p 411950
01/10/2010 58.25p 58.99p 58.10p 58.50p 49260
30/09/2010 58.00p 58.25p 58.00p 58.25p 22440
29/09/2010 57.60p 58.50p 57.60p 58.50p 38000
28/09/2010 58.50p 59.79p 57.60p 57.60p 196610
27/09/2010 59.50p 59.50p 58.14p 58.95p 66880
24/09/2010 59.50p 59.50p 59.50p 59.50p 7480
23/09/2010 57.20p 58.10p 57.20p 58.10p 55600
22/09/2010 58.00p 58.00p 57.50p 58.00p 309770
21/09/2010 59.00p 59.20p 58.50p 58.50p 90300
20/09/2010 57.20p 58.60p 57.20p 58.60p 0
17/09/2010 58.00p 58.00p 57.20p 57.20p 129210
16/09/2010 58.50p 58.50p 58.00p 58.00p 23940
15/09/2010 55.20p 58.50p 55.20p 57.85p 364480
14/09/2010 54.80p 56.80p 54.80p 56.10p 37680
13/09/2010 54.00p 55.67p 53.68p 55.00p 11680
10/09/2010 54.50p 54.50p 52.70p 53.90p 467550
09/09/2010 53.10p 53.80p 52.90p 52.95p 209630
08/09/2010 53.60p 53.65p 53.60p 53.65p 28470
07/09/2010 53.10p 53.60p 52.80p 53.60p 107260
06/09/2010 54.00p 54.00p 53.27p 53.45p 220
03/09/2010 53.10p 54.00p 53.00p 54.00p 580190
02/09/2010 53.85p 53.95p 53.24p 53.80p 31000
01/09/2010 52.50p 53.85p 52.50p 53.85p 34810
31/08/2010 53.25p 53.80p 52.20p 52.75p 10140
27/08/2010 52.50p 53.25p 52.50p 53.25p 159850
26/08/2010 53.00p 53.00p 53.00p 53.00p 170340
25/08/2010 53.00p 53.30p 52.42p 53.25p 108200
24/08/2010 53.25p 53.25p 53.00p 53.25p 15000
23/08/2010 53.45p 54.00p 53.25p 53.25p 920
20/08/2010 53.00p 53.90p 53.00p 53.45p 14220
19/08/2010 54.00p 54.00p 53.20p 53.85p 177040
18/08/2010 53.20p 53.30p 53.00p 53.00p 300
17/08/2010 52.50p 53.40p 52.50p 53.40p 4000
16/08/2010 52.90p 54.80p 52.90p 53.90p 32610
13/08/2010 53.90p 54.89p 53.90p 53.90p 100
12/08/2010 54.70p 54.70p 52.70p 53.90p 56360
11/08/2010 52.70p 54.20p 52.70p 53.70p 41250
10/08/2010 53.50p 53.50p 53.40p 53.40p 5000
09/08/2010 55.50p 55.50p 54.25p 54.25p 5000
06/08/2010 53.50p 54.50p 53.50p 54.50p 590
05/08/2010 51.10p 54.30p 51.10p 53.80p 216050
04/08/2010 51.70p 52.50p 51.70p 52.10p 238360
03/08/2010 49.00p 51.00p 49.00p 50.50p 35740
02/08/2010 49.75p 50.80p 49.18p 49.90p 6910
30/07/2010 49.88p 50.00p 49.15p 49.75p 112340
29/07/2010 50.00p 50.00p 49.88p 49.88p 162490
28/07/2010 49.00p 50.00p 49.00p 49.60p 22060
27/07/2010 49.50p 50.00p 49.10p 49.50p 27880
26/07/2010 47.60p 49.50p 47.60p 48.55p 15160
23/07/2010 48.80p 49.40p 48.79p 48.93p 68230
22/07/2010 48.50p 48.80p 47.50p 47.55p 174690
21/07/2010 48.20p 48.20p 48.00p 48.00p 0
20/07/2010 48.00p 48.50p 48.00p 48.20p 184800
19/07/2010 48.00p 48.50p 47.75p 47.75p 123230
16/07/2010 46.90p 46.90p 46.50p 46.50p 51260
15/07/2010 48.50p 48.50p 48.15p 48.15p 2020
14/07/2010 47.80p 48.15p 47.80p 48.15p 19530
13/07/2010 47.80p 48.50p 47.80p 48.15p 59000
12/07/2010 48.50p 48.50p 48.50p 48.50p 2100
09/07/2010 48.50p 48.50p 48.41p 48.50p 8210
08/07/2010 48.50p 48.50p 47.50p 47.50p 0
07/07/2010 47.10p 48.50p 47.00p 48.50p 122640
06/07/2010 46.80p 47.30p 46.50p 47.30p 57460
05/07/2010 46.70p 46.70p 46.70p 46.70p 5060
02/07/2010 46.50p 48.50p 46.40p 48.50p 64810
01/07/2010 48.40p 48.50p 46.50p 47.50p 233990
30/06/2010 47.00p 48.60p 47.00p 48.60p 20740
29/06/2010 48.50p 48.50p 47.10p 47.10p 1141920
28/06/2010 49.50p 49.50p 48.70p 49.25p 36800
25/06/2010 50.50p 50.70p 49.50p 49.50p 287880
24/06/2010 50.45p 50.50p 50.45p 50.50p 0
23/06/2010 49.90p 50.45p 49.90p 50.45p 30240
22/06/2010 50.00p 50.50p 50.00p 50.30p 165000
21/06/2010 51.70p 51.70p 50.00p 50.50p 111740
18/06/2010 49.90p 50.00p 49.90p 50.00p 102060
17/06/2010 51.40p 51.40p 50.00p 50.10p 1526310
16/06/2010 50.50p 51.40p 50.10p 50.70p 57000
15/06/2010 51.00p 51.35p 50.50p 50.50p 20200
14/06/2010 50.40p 50.50p 49.65p 50.40p 55960
11/06/2010 49.80p 50.40p 49.60p 50.40p 503040
10/06/2010 50.80p 51.20p 50.00p 50.60p 69650
09/06/2010 50.00p 50.50p 49.74p 50.50p 165600
08/06/2010 50.80p 50.80p 50.55p 50.55p 0
07/06/2010 51.00p 51.40p 50.80p 50.80p 191500
04/06/2010 51.40p 51.40p 50.00p 50.90p 1700
03/06/2010 51.20p 51.70p 50.36p 51.40p 267700
02/06/2010 51.30p 51.30p 51.25p 51.25p 0
01/06/2010 51.60p 51.75p 50.50p 51.30p 205010
28/05/2010 51.60p 52.00p 51.20p 51.75p 322030
27/05/2010 50.50p 51.05p 50.50p 51.05p 16450
26/05/2010 50.00p 50.95p 50.00p 50.75p 104900
25/05/2010 50.00p 51.00p 49.00p 50.50p 39140
24/05/2010 50.20p 52.20p 50.12p 52.20p 246660
21/05/2010 52.20p 52.20p 51.10p 51.20p 90120
20/05/2010 53.80p 53.80p 51.00p 51.55p 8700
19/05/2010 54.40p 54.40p 53.80p 53.80p 20000
18/05/2010 54.00p 54.40p 54.00p 54.40p 12980
17/05/2010 54.40p 55.28p 54.00p 54.60p 99700
14/05/2010 55.30p 55.30p 54.20p 55.00p 224420
13/05/2010 55.40p 55.94p 55.40p 55.70p 37650
12/05/2010 55.00p 55.93p 54.80p 55.65p 74590
11/05/2010 54.80p 55.40p 54.80p 55.40p 5630
10/05/2010 55.00p 56.00p 54.10p 56.00p 76100
07/05/2010 56.00p 56.00p 54.60p 54.60p 585200
06/05/2010 56.60p 56.60p 56.00p 56.60p 48820
05/05/2010 56.20p 56.50p 55.80p 56.50p 907470
04/05/2010 57.90p 58.00p 56.50p 56.70p 271680
30/04/2010 58.50p 58.50p 57.60p 57.75p 215380
29/04/2010 58.20p 58.60p 58.20p 58.20p 49750
28/04/2010 58.10p 58.40p 58.10p 58.35p 59270
27/04/2010 58.50p 58.50p 58.10p 58.10p 237670
26/04/2010 58.65p 59.60p 58.60p 59.20p 29240
23/04/2010 58.15p 58.70p 57.50p 58.65p 46630
22/04/2010 58.90p 59.10p 58.60p 58.60p 708450
21/04/2010 58.00p 58.90p 58.00p 58.90p 64220
20/04/2010 58.00p 58.90p 57.80p 58.70p 433870
19/04/2010 58.00p 58.50p 58.00p 58.50p 169390
16/04/2010 57.80p 58.50p 57.80p 58.50p 127590
15/04/2010 58.50p 58.88p 58.00p 58.40p 397880
14/04/2010 58.60p 58.80p 57.50p 58.80p 511490
13/04/2010 57.90p 57.90p 56.50p 57.55p 17280
12/04/2010 57.00p 57.90p 55.90p 57.90p 69260
09/04/2010 55.50p 56.50p 55.28p 56.50p 114120
08/04/2010 54.00p 55.00p 54.00p 54.50p 118600
07/04/2010 53.90p 54.60p 53.50p 54.30p 90340
06/04/2010 53.20p 53.90p 53.20p 53.90p 104350
01/04/2010 54.20p 54.30p 52.60p 53.65p 100880
31/03/2010 52.50p 53.90p 52.50p 53.90p 10880
30/03/2010 52.55p 54.50p 52.20p 52.20p 332660
29/03/2010 52.90p 54.50p 52.90p 54.50p 129060
26/03/2010 53.00p 54.30p 52.98p 53.65p 450140
25/03/2010 53.00p 54.80p 52.50p 54.80p 505340
24/03/2010 51.50p 53.45p 51.00p 53.20p 367440
23/03/2010 52.30p 52.80p 51.00p 51.00p 237620
22/03/2010 52.60p 53.00p 51.50p 52.25p 131290
19/03/2010 52.60p 52.60p 51.61p 52.60p 11320
18/03/2010 50.50p 51.00p 50.50p 51.00p 30630
17/03/2010 50.30p 51.02p 50.20p 50.20p 89400
16/03/2010 50.50p 50.83p 50.30p 50.50p 371960
15/03/2010 51.00p 51.00p 50.50p 50.50p 386200
12/03/2010 51.20p 51.40p 50.80p 50.80p 188640
11/03/2010 50.80p 51.60p 49.63p 51.60p 191440
10/03/2010 48.50p 50.40p 48.50p 50.40p 128150
09/03/2010 48.40p 49.23p 48.25p 49.23p 71320
08/03/2010 49.70p 49.70p 49.25p 49.25p 0
05/03/2010 49.70p 49.70p 47.78p 49.70p 42640
04/03/2010 47.80p 47.80p 47.26p 47.80p 23640
03/03/2010 47.00p 47.80p 47.00p 47.20p 19648900
02/03/2010 47.30p 47.50p 47.30p 47.50p 0
01/03/2010 47.00p 47.50p 47.00p 47.30p 40000
26/02/2010 48.00p 48.00p 47.00p 47.45p 10030490
25/02/2010 47.50p 47.62p 47.10p 47.35p 187580
24/02/2010 47.20p 47.60p 47.20p 47.60p 21000
23/02/2010 47.20p 47.60p 47.20p 47.60p 4060

*Close Price adjusted for both dividends and splits