Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/10/2007 87.00p 87.00p 87.00p 87.00p 322560
08/10/2007 84.30p 84.30p 83.55p 85.50p 57200
05/10/2007 83.50p 85.20p 83.50p 83.55p 169650
04/10/2007 85.80p 86.00p 85.50p 84.95p 286740
03/10/2007 86.60p 89.00p 86.55p 88.00p 119980
02/10/2007 87.85p 87.85p 87.85p 88.05p 0
01/10/2007 88.25p 88.65p 88.25p 87.85p 222560
28/09/2007 86.05p 86.60p 85.70p 85.65p 1510680
27/09/2007 86.75p 86.75p 86.75p 87.25p 200470
26/09/2007 88.10p 88.50p 86.75p 86.75p 248430
25/09/2007 88.10p 88.10p 87.05p 88.10p 148940
24/09/2007 85.70p 85.70p 85.70p 87.05p 16540
21/09/2007 88.40p 88.40p 85.70p 85.70p 255650
20/09/2007 88.40p 88.40p 88.40p 87.60p 16140
19/09/2007 87.00p 88.50p 86.96p 87.60p 154440
18/09/2007 85.00p 87.00p 85.00p 87.00p 307890
17/09/2007 84.05p 84.05p 84.05p 84.05p 18020
14/09/2007 83.55p 83.55p 83.55p 83.55p 3210
13/09/2007 85.50p 86.00p 84.30p 84.30p 80270
12/09/2007 85.95p 85.95p 85.40p 85.05p 43950
11/09/2007 85.35p 85.40p 85.35p 85.40p 544210
10/09/2007 83.00p 85.00p 83.00p 85.00p 90630
07/09/2007 85.00p 85.05p 82.95p 82.95p 1515850
06/09/2007 85.35p 85.35p 85.25p 85.15p 68630
05/09/2007 84.00p 84.05p 84.00p 84.45p 216850
04/09/2007 84.90p 84.90p 83.90p 84.20p 505940
03/09/2007 84.85p 85.00p 84.85p 85.00p 297170
31/08/2007 83.50p 83.50p 83.50p 84.00p 46120
30/08/2007 83.00p 83.00p 83.00p 83.50p 0
29/08/2007 83.85p 83.85p 83.85p 83.00p 149730
28/08/2007 83.85p 83.85p 83.25p 83.85p 31410
24/08/2007 83.00p 84.00p 82.95p 83.25p 381460
23/08/2007 82.00p 83.00p 81.90p 83.00p 266440
22/08/2007 80.00p 81.20p 78.75p 80.80p 178630
21/08/2007 82.00p 83.45p 78.75p 78.75p 724110
20/08/2007 83.45p 83.45p 83.45p 83.45p 25230
17/08/2007 82.50p 84.65p 82.25p 83.35p 74590
16/08/2007 86.25p 86.25p 86.25p 83.25p 54680
15/08/2007 87.45p 87.45p 87.45p 86.25p 980
14/08/2007 85.80p 88.00p 85.75p 88.00p 46310
13/08/2007 85.80p 85.80p 85.75p 87.05p 193430
10/08/2007 86.25p 88.00p 86.25p 88.00p 224770
09/08/2007 86.05p 86.05p 85.05p 86.40p 52160
08/08/2007 87.45p 87.50p 87.45p 87.15p 86000
07/08/2007 88.00p 88.00p 85.00p 88.00p 136050
06/08/2007 86.60p 86.95p 85.00p 85.00p 176290
03/08/2007 87.35p 87.35p 86.05p 86.70p 61820
02/08/2007 85.70p 86.80p 85.50p 86.80p 227200
01/08/2007 83.30p 85.50p 83.30p 85.50p 253430
31/07/2007 86.85p 87.20p 83.80p 87.20p 146930
30/07/2007 84.05p 87.00p 83.75p 87.00p 93200
27/07/2007 86.00p 86.00p 84.15p 85.05p 185600
26/07/2007 89.25p 89.25p 85.70p 87.10p 270520
25/07/2007 89.20p 90.70p 89.00p 88.75p 1944570
24/07/2007 89.50p 89.50p 89.50p 89.85p 16750
23/07/2007 88.85p 88.85p 88.85p 89.50p 72270
20/07/2007 89.55p 90.95p 89.50p 90.95p 173050
19/07/2007 90.20p 90.20p 89.55p 89.55p 2100
18/07/2007 90.30p 90.45p 89.70p 90.30p 215290
17/07/2007 90.95p 90.95p 90.95p 90.40p 59980
16/07/2007 90.00p 90.00p 90.00p 90.50p 25000
13/07/2007 90.05p 90.15p 90.00p 90.25p 121910
12/07/2007 90.00p 91.00p 90.00p 90.00p 73600
11/07/2007 90.90p 91.00p 90.90p 90.45p 134390
10/07/2007 90.45p 90.45p 90.40p 91.05p 92350
09/07/2007 92.05p 92.05p 90.35p 90.80p 255500
06/07/2007 91.20p 91.20p 91.20p 90.40p 181120
05/07/2007 91.00p 91.20p 91.00p 91.20p 145630
04/07/2007 90.95p 91.00p 90.95p 91.00p 296770
03/07/2007 91.85p 91.95p 91.85p 91.10p 156400
02/07/2007 90.55p 91.75p 90.55p 91.00p 329930
29/06/2007 91.65p 92.45p 91.65p 91.75p 2478510
28/06/2007 90.15p 92.20p 90.00p 92.20p 727870
27/06/2007 89.70p 91.45p 89.50p 91.45p 376450
26/06/2007 90.45p 90.50p 90.40p 90.20p 267090
25/06/2007 90.40p 90.40p 90.30p 90.00p 1073990
22/06/2007 90.00p 90.50p 90.00p 90.30p 162130
21/06/2007 90.50p 91.50p 88.50p 90.95p 1151870
20/06/2007 90.25p 90.25p 89.00p 89.00p 1033060
19/06/2007 90.50p 90.55p 90.45p 90.40p 1514010
18/06/2007 91.90p 91.90p 91.90p 91.90p 36800
15/06/2007 90.50p 91.50p 90.50p 91.00p 261070
14/06/2007 90.35p 90.35p 90.35p 90.35p 108820
13/06/2007 89.50p 89.50p 89.30p 90.00p 53700
12/06/2007 90.50p 90.50p 90.00p 90.00p 836050
11/06/2007 91.40p 92.10p 90.95p 91.60p 476600
08/06/2007 91.60p 91.65p 91.60p 92.10p 257610
07/06/2007 91.65p 91.65p 91.60p 92.00p 91630
06/06/2007 91.60p 92.10p 91.60p 91.85p 152110
05/06/2007 91.60p 92.65p 91.60p 91.90p 92530
04/06/2007 92.50p 92.50p 91.60p 92.45p 299800
01/06/2007 92.45p 92.45p 92.45p 92.10p 245290
31/05/2007 92.45p 92.45p 92.45p 92.45p 511590
30/05/2007 90.00p 91.00p 90.00p 91.75p 139200
29/05/2007 91.00p 91.00p 91.00p 91.75p 25000
25/05/2007 91.00p 91.00p 91.00p 91.60p 43600
24/05/2007 89.75p 91.05p 89.75p 91.70p 471730
23/05/2007 91.75p 92.50p 91.75p 91.75p 330410
22/05/2007 92.50p 92.50p 92.50p 91.80p 4000
21/05/2007 92.50p 92.50p 92.50p 92.50p 47460
18/05/2007 91.75p 91.75p 91.75p 91.50p 10880
17/05/2007 91.75p 91.70p 91.70p 91.75p 134000
16/05/2007 91.70p 91.50p 91.50p 91.75p 1015060
15/05/2007 91.50p 91.50p 91.50p 91.70p 80990
14/05/2007 92.00p 92.00p 91.40p 91.70p 138400
11/05/2007 90.50p 92.70p 90.50p 92.70p 300600
10/05/2007 92.75p 92.80p 92.00p 92.30p 270260
09/05/2007 94.30p 94.30p 92.75p 93.65p 192860
08/05/2007 95.50p 95.50p 95.00p 95.45p 73540
04/05/2007 95.45p 95.50p 95.45p 95.50p 20130
03/05/2007 93.55p 95.40p 93.45p 94.00p 84340
02/05/2007 91.50p 95.40p 91.50p 95.40p 197070
01/05/2007 90.20p 90.60p 90.60p 90.30p 39940
30/04/2007 90.60p 89.10p 89.10p 90.20p 18010
27/04/2007 89.10p 89.95p 89.95p 90.60p 153840
26/04/2007 89.95p 89.95p 89.95p 89.10p 19530
25/04/2007 89.95p 89.95p 87.75p 89.95p 252980
24/04/2007 89.05p 90.00p 87.75p 88.20p 515090
23/04/2007 89.50p 89.50p 89.15p 89.50p 23980
20/04/2007 89.15p 89.25p 89.15p 89.15p 2068670
19/04/2007 89.25p 89.25p 89.25p 88.70p 24960
18/04/2007 88.70p 89.25p 88.70p 89.25p 55900
17/04/2007 88.40p 89.25p 88.40p 88.80p 72960
16/04/2007 88.45p 88.45p 88.40p 88.70p 1542800
13/04/2007 89.00p 89.00p 89.00p 89.00p 28480
12/04/2007 89.00p 89.00p 89.00p 89.00p 62320
11/04/2007 89.00p 89.00p 89.00p 89.00p 26440
10/04/2007 89.00p 89.00p 89.00p 88.35p 40070
05/04/2007 87.75p 88.50p 87.75p 88.70p 70410
04/04/2007 87.65p 87.65p 87.65p 87.65p 54470
03/04/2007 87.00p 87.00p 87.00p 86.95p 82010
02/04/2007 86.25p 87.00p 86.25p 87.00p 312080
30/03/2007 86.90p 86.90p 86.90p 85.95p 535270
29/03/2007 86.90p 86.90p 85.50p 86.90p 94410
28/03/2007 86.65p 86.65p 85.50p 85.50p 137510
27/03/2007 86.80p 86.25p 86.25p 86.55p 34370
26/03/2007 87.50p 87.50p 86.25p 86.80p 311200
23/03/2007 86.55p 87.50p 86.55p 87.50p 25250
22/03/2007 89.00p 89.00p 87.50p 86.55p 1811630
21/03/2007 87.05p 88.50p 86.50p 88.25p 2075500
20/03/2007 87.00p 87.00p 87.00p 87.50p 18360
19/03/2007 88.05p 88.05p 87.00p 87.00p 182490
16/03/2007 87.50p 90.80p 87.50p 90.80p 1142870
15/03/2007 87.95p 88.00p 85.55p 88.00p 1053790
14/03/2007 86.05p 86.05p 85.55p 86.40p 77660
13/03/2007 87.50p 88.50p 87.50p 87.65p 238780
12/03/2007 87.20p 87.50p 87.50p 87.15p 70200
09/03/2007 87.50p 87.50p 87.20p 87.20p 214080
08/03/2007 87.20p 87.50p 87.20p 87.50p 1071030
07/03/2007 86.95p 87.50p 85.55p 87.50p 111280
06/03/2007 85.20p 86.95p 84.50p 86.95p 146590
05/03/2007 83.35p 85.20p 82.00p 85.20p 210190
02/03/2007 84.25p 86.50p 83.25p 86.50p 62160
01/03/2007 85.40p 87.70p 85.40p 87.70p 122400
28/02/2007 83.10p 86.50p 83.10p 86.50p 182790
27/02/2007 84.35p 85.50p 84.25p 85.45p 108800
26/02/2007 84.60p 84.60p 84.40p 84.40p 52200
23/02/2007 84.50p 85.50p 84.50p 85.50p 1029170
22/02/2007 84.00p 84.50p 82.25p 84.50p 1739910
21/02/2007 82.50p 83.90p 82.50p 83.90p 729750
20/02/2007 83.50p 83.90p 82.50p 83.90p 3700310
19/02/2007 82.00p 83.50p 81.70p 82.80p 219400
16/02/2007 82.85p 82.90p 82.85p 82.40p 93000
15/02/2007 83.05p 83.50p 83.00p 83.50p 225930
14/02/2007 84.00p 84.00p 83.80p 83.80p 61550
13/02/2007 82.80p 84.00p 82.80p 84.00p 196360
12/02/2007 82.80p 82.80p 82.50p 82.80p 20510
09/02/2007 82.75p 83.00p 82.20p 82.70p 1181610
08/02/2007 81.00p 83.20p 81.00p 82.20p 1225110
07/02/2007 82.40p 82.40p 82.40p 81.40p 7750
06/02/2007 82.40p 82.40p 81.15p 82.40p 296160
05/02/2007 81.25p 80.70p 80.70p 81.15p 113770
02/02/2007 80.70p 81.65p 81.65p 81.25p 25010
01/02/2007 81.65p 80.50p 80.50p 80.70p 165850
31/01/2007 80.50p 80.50p 80.50p 81.65p 11330
30/01/2007 81.25p 81.25p 81.00p 81.00p 56680
29/01/2007 82.75p 83.00p 82.75p 83.00p 46310
26/01/2007 83.00p 83.00p 83.00p 83.00p 35180
25/01/2007 82.80p 82.80p 82.80p 82.15p 49180
24/01/2007 80.70p 83.00p 80.70p 81.90p 94820
23/01/2007 83.00p 83.00p 83.00p 81.90p 39000
22/01/2007 82.10p 83.00p 82.10p 83.00p 5049270
19/01/2007 81.15p 81.15p 81.15p 81.15p 0
18/01/2007 80.25p 80.25p 80.25p 81.15p 50290
17/01/2007 80.25p 80.25p 80.25p 80.25p 124300
16/01/2007 82.00p 82.00p 82.00p 81.65p 656120
15/01/2007 82.00p 82.00p 82.00p 82.00p 59470
12/01/2007 82.75p 82.80p 80.25p 80.25p 169040
11/01/2007 81.15p 83.10p 81.15p 83.10p 255020
10/01/2007 82.50p 82.70p 82.50p 82.50p 339080
09/01/2007 82.60p 82.60p 81.80p 81.80p 49100
08/01/2007 81.00p 81.30p 81.00p 81.30p 405220
05/01/2007 81.30p 82.45p 81.30p 81.00p 19250
04/01/2007 82.45p 81.80p 81.80p 81.30p 25000
03/01/2007 81.80p 81.75p 81.75p 82.45p 0
02/01/2007 81.75p 82.40p 81.75p 81.80p 29370
29/12/2006 82.40p 82.40p 82.40p 81.75p 0
28/12/2006 82.40p 82.40p 82.40p 82.40p 12870
27/12/2006 81.00p 81.30p 81.30p 81.10p 12790
22/12/2006 81.30p 81.30p 81.30p 81.00p 7550

*Close Price adjusted for both dividends and splits