Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/07/2008 80.00p 80.00p 78.90p 78.90p 2900
23/07/2008 80.40p 81.15p 80.40p 81.15p 16330
22/07/2008 78.00p 80.40p 78.00p 80.40p 5670
21/07/2008 78.00p 79.20p 78.00p 79.20p 23250
18/07/2008 75.50p 80.40p 75.50p 78.25p 79660
17/07/2008 72.90p 75.75p 72.90p 74.50p 62180
16/07/2008 70.00p 71.45p 70.00p 71.45p 254760
15/07/2008 70.00p 72.70p 70.00p 71.45p 22120
14/07/2008 73.90p 73.90p 71.00p 72.70p 230
11/07/2008 71.45p 71.45p 71.00p 71.00p 11460
10/07/2008 74.75p 74.75p 73.25p 73.25p 0
09/07/2008 74.95p 74.95p 74.75p 74.75p 98300
08/07/2008 77.20p 77.20p 74.95p 74.95p 0
07/07/2008 77.20p 77.20p 77.20p 77.20p 6930
04/07/2008 73.80p 77.10p 73.80p 77.10p 10050
03/07/2008 75.00p 75.40p 75.00p 75.40p 18880
02/07/2008 76.90p 76.90p 75.00p 75.00p 13380
01/07/2008 75.00p 77.00p 74.50p 76.00p 110560
30/06/2008 76.50p 78.25p 74.60p 75.00p 197910
27/06/2008 78.85p 78.85p 78.25p 78.25p 0
26/06/2008 82.20p 82.20p 78.85p 78.85p 105020
25/06/2008 81.80p 81.80p 81.05p 81.05p 7890
24/06/2008 80.70p 82.85p 79.50p 81.80p 115620
23/06/2008 81.50p 82.85p 81.50p 82.85p 37060
20/06/2008 84.30p 84.30p 82.50p 82.50p 277040
19/06/2008 82.50p 82.50p 82.50p 82.50p 27430
18/06/2008 82.50p 83.40p 82.50p 83.40p 43870
17/06/2008 83.05p 83.25p 82.10p 83.25p 119020
16/06/2008 82.30p 84.25p 82.30p 84.25p 54790
13/06/2008 83.00p 84.50p 83.00p 83.75p 130450
12/06/2008 82.50p 83.75p 82.50p 83.75p 0
11/06/2008 82.00p 84.20p 82.00p 82.50p 62960
10/06/2008 84.20p 84.20p 84.20p 84.20p 20160
09/06/2008 83.00p 83.00p 82.85p 82.85p 9000
06/06/2008 83.00p 83.00p 83.00p 83.00p 610
05/06/2008 83.50p 84.25p 83.50p 84.25p 15000
04/06/2008 82.00p 83.75p 82.00p 83.75p 172000
03/06/2008 82.50p 83.25p 82.50p 82.65p 16490
02/06/2008 82.00p 82.50p 82.00p 82.50p 14000
30/05/2008 82.50p 82.75p 82.50p 82.75p 0
29/05/2008 82.50p 84.00p 82.50p 82.50p 163310
28/05/2008 84.00p 84.00p 84.00p 84.00p 547560
27/05/2008 82.00p 83.50p 81.00p 81.00p 332650
23/05/2008 81.50p 82.00p 81.50p 81.50p 14470
22/05/2008 83.50p 83.50p 82.35p 82.35p 5960
21/05/2008 82.30p 83.50p 81.50p 83.50p 2322710
20/05/2008 83.00p 83.00p 82.00p 83.00p 173480
19/05/2008 83.00p 83.50p 82.25p 82.25p 93550
16/05/2008 82.00p 83.00p 82.00p 82.00p 163450
15/05/2008 82.00p 82.00p 82.00p 82.00p 8600
14/05/2008 82.00p 82.25p 82.00p 82.00p 20040
13/05/2008 81.00p 82.25p 81.00p 82.25p 3710
12/05/2008 82.00p 82.25p 82.00p 82.25p 42100
09/05/2008 81.50p 83.00p 81.50p 81.50p 55830
08/05/2008 82.00p 83.00p 82.00p 83.00p 149090
07/05/2008 82.20p 82.75p 82.20p 82.75p 64110
06/05/2008 82.50p 82.50p 82.00p 82.50p 174560
02/05/2008 83.00p 84.00p 83.00p 84.00p 90260
01/05/2008 84.50p 84.50p 82.75p 82.75p 167470
30/04/2008 83.50p 84.20p 83.50p 83.50p 41180
29/04/2008 83.50p 84.00p 83.50p 83.50p 59360
28/04/2008 80.20p 83.50p 80.20p 82.50p 167440
25/04/2008 82.30p 82.30p 80.40p 82.30p 100380
24/04/2008 82.15p 82.15p 80.40p 80.40p 4450
23/04/2008 82.00p 83.50p 81.55p 82.15p 62500
22/04/2008 81.55p 81.55p 81.55p 81.55p 5400
21/04/2008 82.30p 82.30p 81.55p 81.55p 34800
18/04/2008 83.50p 83.50p 82.30p 82.30p 9800
17/04/2008 81.05p 83.50p 80.85p 83.50p 149750
16/04/2008 82.00p 82.70p 81.00p 82.00p 43930
15/04/2008 81.50p 82.70p 81.50p 82.70p 29300
14/04/2008 81.50p 81.50p 81.50p 81.50p 26840
11/04/2008 84.00p 84.50p 83.00p 84.50p 1660
10/04/2008 84.25p 84.25p 83.00p 83.00p 9250
09/04/2008 84.00p 84.50p 84.00p 84.25p 52900
08/04/2008 81.70p 84.80p 81.70p 84.50p 140760
07/04/2008 84.80p 84.80p 84.35p 84.35p 21470
04/04/2008 84.80p 85.10p 84.80p 84.80p 57030
03/04/2008 83.00p 85.10p 83.00p 85.10p 48130
02/04/2008 84.75p 85.00p 82.00p 85.00p 42160
01/04/2008 84.75p 84.75p 84.75p 84.75p 32180
31/03/2008 83.00p 84.75p 83.00p 84.75p 82070
28/03/2008 85.00p 85.00p 85.00p 85.00p 8880
27/03/2008 84.50p 85.00p 83.25p 85.00p 54650
26/03/2008 86.60p 86.60p 85.00p 85.00p 15010
25/03/2008 87.00p 87.00p 84.30p 86.60p 23510
20/03/2008 87.00p 88.75p 81.50p 84.85p 484010
19/03/2008 86.10p 88.75p 86.00p 88.75p 155450
18/03/2008 85.50p 88.00p 85.50p 85.50p 70070
17/03/2008 86.50p 89.00p 85.50p 85.75p 199840
14/03/2008 88.00p 90.25p 88.00p 89.00p 58990
13/03/2008 88.25p 90.25p 88.00p 90.25p 56100
12/03/2008 89.00p 91.70p 88.00p 91.70p 77940
11/03/2008 88.00p 90.00p 88.00p 89.00p 88430
10/03/2008 89.25p 92.00p 88.00p 89.00p 145060
07/03/2008 89.75p 92.00p 89.75p 91.10p 66360
06/03/2008 89.80p 92.35p 89.50p 92.00p 49470
05/03/2008 90.50p 92.35p 89.80p 92.35p 155440
04/03/2008 92.40p 92.40p 90.50p 90.50p 79260
03/03/2008 91.95p 91.95p 89.20p 91.35p 40050
29/02/2008 90.80p 92.00p 89.20p 89.20p 169280
28/02/2008 92.00p 92.00p 91.00p 92.00p 52370
27/02/2008 91.00p 92.25p 91.00p 92.25p 77830
26/02/2008 92.15p 92.15p 91.50p 91.50p 25650
25/02/2008 90.00p 92.15p 89.50p 92.15p 74780
22/02/2008 89.50p 91.20p 89.50p 89.50p 91510
21/02/2008 88.50p 91.20p 86.75p 91.20p 147200
20/02/2008 86.50p 86.80p 85.55p 86.75p 472950
19/02/2008 85.50p 85.55p 85.50p 85.55p 18040
18/02/2008 86.50p 86.50p 84.50p 84.50p 13690
15/02/2008 86.50p 86.50p 86.50p 86.50p 9500
14/02/2008 87.50p 87.50p 87.50p 87.50p 18090
13/02/2008 86.00p 86.00p 85.00p 85.00p 29550
12/02/2008 84.25p 85.80p 83.20p 85.80p 36600
11/02/2008 83.00p 84.20p 83.00p 84.20p 131660
08/02/2008 83.05p 83.80p 83.05p 83.05p 44610
07/02/2008 86.25p 86.25p 83.80p 83.80p 0
06/02/2008 83.05p 86.25p 83.00p 86.25p 34070
05/02/2008 86.00p 87.00p 84.50p 84.50p 38050
04/02/2008 89.00p 89.00p 87.55p 87.55p 5040
01/02/2008 87.00p 87.00p 87.00p 87.00p 8030
31/01/2008 86.00p 87.00p 86.00p 87.00p 35000
30/01/2008 86.50p 87.10p 86.00p 87.10p 107450
29/01/2008 87.75p 89.00p 87.00p 87.50p 340430
28/01/2008 87.30p 90.25p 86.80p 88.00p 96900
25/01/2008 89.50p 89.50p 86.80p 86.80p 251040
24/01/2008 87.50p 89.10p 87.50p 89.10p 125000
23/01/2008 85.50p 88.00p 85.50p 87.50p 54290
22/01/2008 84.60p 87.80p 84.60p 85.30p 95230
21/01/2008 84.25p 86.25p 81.35p 86.25p 129200
18/01/2008 86.00p 89.25p 86.00p 86.00p 4140
17/01/2008 86.50p 89.25p 86.00p 89.25p 117770
16/01/2008 85.60p 85.60p 85.60p 85.60p 940
15/01/2008 89.10p 89.10p 86.60p 86.60p 28370
14/01/2008 86.00p 89.00p 86.00p 87.15p 56390
11/01/2008 86.00p 87.70p 86.00p 87.70p 135450
10/01/2008 86.00p 87.75p 86.00p 86.00p 6560
09/01/2008 86.95p 87.75p 86.95p 87.75p 97010
08/01/2008 86.95p 87.05p 86.95p 87.05p 26130
07/01/2008 87.10p 87.10p 86.50p 86.95p 196100
04/01/2008 85.50p 88.50p 85.50p 87.00p 424000
03/01/2008 82.40p 88.10p 82.40p 88.10p 338820
02/01/2008 85.50p 85.50p 82.75p 82.75p 6360
31/12/2007 82.50p 83.95p 82.50p 83.95p 0
28/12/2007 82.50p 83.95p 82.50p 82.50p 8880
27/12/2007 85.25p 85.25p 83.95p 83.95p 16780
24/12/2007 82.60p 83.00p 82.40p 83.00p 50920
21/12/2007 84.00p 84.30p 81.60p 84.30p 297810
20/12/2007 83.60p 83.60p 82.25p 82.25p 89600
19/12/2007 83.00p 83.60p 81.25p 83.60p 249250
18/12/2007 82.75p 83.25p 82.75p 83.25p 0
17/12/2007 83.05p 85.00p 82.65p 82.75p 101580
14/12/2007 85.00p 86.40p 85.00p 85.00p 32500
13/12/2007 84.75p 86.50p 84.00p 86.40p 243110
12/12/2007 89.15p 89.15p 86.20p 86.20p 263710
11/12/2007 90.30p 90.30p 88.00p 88.00p 19910
10/12/2007 88.00p 89.85p 88.00p 88.00p 47040
07/12/2007 89.10p 90.50p 89.10p 89.85p 34750
06/12/2007 90.45p 90.50p 88.05p 89.30p 464800
05/12/2007 90.45p 90.50p 90.45p 90.45p 21030
04/12/2007 90.00p 90.00p 87.90p 90.00p 221040
03/12/2007 90.00p 90.00p 88.10p 88.10p 253580
30/11/2007 89.10p 90.00p 89.10p 89.85p 160880
29/11/2007 88.70p 89.50p 88.70p 89.50p 222150
28/11/2007 88.50p 88.70p 88.50p 88.70p 68390
27/11/2007 88.50p 88.50p 88.50p 87.15p 910
26/11/2007 88.50p 88.50p 88.50p 88.50p 33050
23/11/2007 90.50p 90.50p 88.50p 88.50p 27780
22/11/2007 88.55p 88.55p 88.55p 89.85p 68060
21/11/2007 91.25p 91.90p 91.25p 90.20p 28580
20/11/2007 91.30p 92.20p 91.30p 91.90p 742000
19/11/2007 91.50p 91.50p 91.00p 91.00p 42670
16/11/2007 90.95p 90.95p 90.95p 90.45p 6000
15/11/2007 90.00p 90.95p 90.00p 90.95p 95650
14/11/2007 90.50p 90.50p 90.00p 90.85p 25000
13/11/2007 87.80p 87.85p 87.80p 87.85p 73440
12/11/2007 91.00p 91.00p 88.05p 88.05p 21540
09/11/2007 88.50p 88.50p 88.50p 88.50p 8530
08/11/2007 89.60p 89.60p 89.60p 90.15p 45200
07/11/2007 91.60p 91.60p 89.60p 89.60p 17920
06/11/2007 91.50p 91.50p 91.50p 91.50p 124040
05/11/2007 92.50p 92.50p 91.00p 91.00p 28380
02/11/2007 89.25p 91.00p 89.00p 91.90p 85940
01/11/2007 91.20p 91.20p 91.00p 91.00p 106840
31/10/2007 91.50p 91.50p 91.00p 91.45p 46360
30/10/2007 90.70p 92.00p 90.50p 92.00p 25970
29/10/2007 89.30p 90.70p 89.30p 90.60p 400640
26/10/2007 88.50p 88.50p 88.50p 89.30p 59100
25/10/2007 88.00p 88.00p 88.00p 88.50p 172000
24/10/2007 88.00p 88.00p 88.00p 88.05p 303730
23/10/2007 88.90p 89.40p 88.90p 89.40p 2770
22/10/2007 87.80p 88.17p 86.60p 88.35p 903960
19/10/2007 88.95p 89.45p 88.00p 88.25p 152620
18/10/2007 89.45p 89.45p 89.45p 89.45p 75460
17/10/2007 88.70p 88.70p 88.70p 87.75p 36950
16/10/2007 87.40p 88.70p 87.40p 88.70p 778200
15/10/2007 88.75p 88.75p 88.75p 87.25p 0
12/10/2007 88.75p 88.75p 88.75p 88.75p 51760
11/10/2007 88.00p 88.66p 87.40p 87.90p 245730
10/10/2007 86.95p 87.50p 86.95p 87.50p 194660

*Close Price adjusted for both dividends and splits