Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/12/2006 81.90p 82.00p 81.90p 81.30p 180470
20/12/2006 80.55p 82.00p 80.00p 82.00p 1288290
19/12/2006 80.05p 82.00p 80.00p 80.00p 141480
18/12/2006 81.60p 82.50p 80.00p 80.00p 43820
15/12/2006 82.45p 82.80p 81.80p 82.40p 245180
14/12/2006 81.50p 81.50p 80.00p 81.20p 217460
13/12/2006 81.55p 81.55p 80.00p 80.00p 284790
12/12/2006 81.80p 81.80p 81.80p 81.50p 87500
11/12/2006 81.75p 81.00p 81.00p 81.80p 12040
08/12/2006 81.00p 81.00p 81.00p 81.75p 257120
07/12/2006 81.00p 83.00p 81.00p 81.00p 19060
06/12/2006 82.00p 83.00p 83.00p 82.05p 607100
05/12/2006 83.00p 83.00p 83.00p 82.00p 0
04/12/2006 82.95p 83.00p 82.95p 83.00p 35480
01/12/2006 81.00p 81.00p 81.00p 82.00p 50000
30/11/2006 83.00p 83.00p 81.00p 81.00p 35650
29/11/2006 83.00p 83.00p 82.00p 82.00p 447450
28/11/2006 82.45p 82.55p 82.45p 82.55p 88550
27/11/2006 81.05p 81.05p 80.90p 80.90p 317860
24/11/2006 82.75p 82.75p 80.55p 80.55p 100840
23/11/2006 83.90p 83.90p 83.90p 83.65p 8950
22/11/2006 85.00p 85.00p 85.00p 83.90p 314800
21/11/2006 85.00p 85.00p 83.90p 85.00p 31500
20/11/2006 83.85p 83.85p 83.85p 83.90p 0
17/11/2006 84.25p 84.25p 84.25p 83.85p 101500
16/11/2006 85.00p 85.00p 84.25p 84.25p 115910
15/11/2006 85.00p 85.00p 84.30p 84.25p 9240
14/11/2006 84.95p 85.00p 84.95p 85.00p 125590
13/11/2006 82.75p 82.75p 82.75p 84.30p 10240
10/11/2006 83.00p 83.00p 82.70p 82.75p 24000
09/11/2006 85.00p 85.00p 84.05p 84.50p 280000
08/11/2006 85.00p 85.00p 84.55p 84.05p 190400
07/11/2006 84.30p 84.30p 84.30p 84.55p 252710
06/11/2006 84.40p 84.40p 84.40p 84.30p 23550
03/11/2006 84.40p 84.40p 84.40p 84.40p 28860
02/11/2006 86.00p 86.00p 86.00p 84.40p 33350
01/11/2006 85.30p 86.00p 85.30p 86.00p 15220
31/10/2006 85.50p 85.50p 85.50p 84.15p 60800
30/10/2006 85.00p 85.50p 85.00p 85.50p 40750
27/10/2006 84.95p 85.00p 84.95p 83.80p 148520
26/10/2006 82.55p 82.55p 82.50p 83.75p 409950
25/10/2006 83.50p 84.50p 82.05p 82.05p 232430
24/10/2006 82.35p 82.50p 82.35p 82.50p 25000
23/10/2006 83.00p 83.00p 82.35p 82.35p 73890
20/10/2006 81.50p 83.00p 81.50p 83.00p 0
19/10/2006 83.80p 84.00p 81.50p 81.50p 81220
18/10/2006 84.00p 84.00p 84.00p 84.00p 108830
17/10/2006 82.25p 82.55p 82.25p 82.55p 9150
16/10/2006 82.15p 82.25p 82.15p 82.25p 175760
13/10/2006 82.50p 82.50p 82.50p 82.50p 1770
12/10/2006 81.30p 82.90p 81.30p 82.90p 33040
11/10/2006 82.95p 83.00p 82.90p 82.90p 1634540
10/10/2006 81.30p 81.30p 81.30p 81.30p 20860
09/10/2006 81.30p 82.05p 80.00p 82.05p 137570
06/10/2006 81.80p 81.80p 81.30p 81.45p 3105390
05/10/2006 81.80p 81.80p 81.30p 81.50p 183200
04/10/2006 82.15p 82.15p 81.75p 81.75p 790
03/10/2006 81.55p 81.55p 81.55p 81.55p 0
02/10/2006 81.50p 82.00p 81.50p 81.55p 34290
29/09/2006 82.00p 82.00p 81.50p 81.50p 210680
28/09/2006 82.30p 82.30p 81.80p 81.80p 29090
27/09/2006 80.90p 81.50p 80.90p 81.50p 100900
26/09/2006 81.50p 82.45p 81.50p 82.45p 38980
25/09/2006 81.25p 81.25p 80.80p 80.80p 9730
22/09/2006 81.25p 81.95p 81.25p 81.95p 75100
21/09/2006 81.00p 81.25p 81.00p 81.25p 42860
20/09/2006 81.00p 81.90p 81.00p 81.90p 12090
19/09/2006 81.00p 81.00p 81.00p 81.00p 1520
18/09/2006 81.65p 83.50p 81.65p 82.00p 30040
15/09/2006 83.50p 83.50p 81.65p 81.65p 9300
14/09/2006 83.50p 83.50p 83.50p 83.50p 322700
13/09/2006 82.15p 82.25p 82.15p 82.25p 12000
12/09/2006 81.05p 82.15p 81.05p 82.15p 608730
11/09/2006 82.40p 82.40p 81.70p 81.70p 156050
08/09/2006 82.50p 82.50p 82.20p 82.40p 387250
07/09/2006 83.50p 83.50p 82.15p 82.15p 11860
06/09/2006 81.05p 82.05p 81.05p 82.05p 157290
05/09/2006 82.50p 82.55p 82.50p 82.55p 1376480
04/09/2006 82.25p 82.25p 81.80p 81.80p 1524250
01/09/2006 82.40p 82.65p 82.40p 82.65p 278790
31/08/2006 82.40p 82.40p 81.70p 82.40p 0
30/08/2006 81.70p 82.40p 81.70p 82.40p 4212340
29/08/2006 81.50p 83.00p 81.20p 83.00p 73130
25/08/2006 81.00p 81.45p 81.00p 81.45p 1223070
24/08/2006 80.15p 80.15p 80.15p 80.15p 58000
23/08/2006 80.30p 81.00p 80.30p 80.80p 545310
22/08/2006 80.50p 81.00p 80.30p 80.30p 53250
21/08/2006 80.15p 80.20p 79.90p 80.20p 0
18/08/2006 79.90p 80.15p 79.90p 80.15p 11000
17/08/2006 80.00p 80.00p 79.50p 79.90p 5643990
16/08/2006 79.40p 80.30p 79.40p 79.75p 156530
15/08/2006 79.00p 81.00p 79.00p 81.00p 1706720
14/08/2006 78.75p 78.80p 78.75p 78.80p 12510
11/08/2006 78.90p 79.00p 78.75p 78.75p 140080
10/08/2006 78.55p 79.20p 78.25p 78.25p 3000
09/08/2006 77.70p 79.20p 77.70p 78.55p 38080
08/08/2006 79.30p 79.30p 77.90p 77.90p 77740
07/08/2006 79.25p 79.30p 79.25p 79.30p 11570
04/08/2006 78.95p 79.00p 78.95p 79.00p 82860
03/08/2006 78.85p 78.85p 78.55p 78.55p 19500
02/08/2006 78.25p 78.55p 78.10p 78.55p 756170
01/08/2006 78.85p 78.85p 78.85p 78.85p 6240
31/07/2006 79.25p 79.25p 78.80p 78.85p 20500
28/07/2006 78.80p 79.25p 78.80p 79.25p 6000
27/07/2006 79.45p 79.45p 78.80p 78.80p 8300
26/07/2006 79.00p 79.00p 78.80p 78.80p 148260
25/07/2006 79.05p 79.80p 78.50p 79.00p 51890
24/07/2006 78.25p 79.05p 78.25p 79.05p 20250
21/07/2006 79.00p 81.70p 79.00p 79.75p 550100
20/07/2006 78.70p 78.75p 78.40p 78.60p 207090
19/07/2006 78.70p 78.70p 78.35p 78.35p 6700
18/07/2006 78.30p 78.30p 78.10p 78.10p 272580
17/07/2006 78.30p 78.30p 77.95p 77.95p 6470
14/07/2006 77.85p 78.00p 77.85p 78.00p 32500
13/07/2006 77.15p 78.00p 77.15p 77.85p 1336800
12/07/2006 77.50p 77.50p 77.15p 77.15p 2009130
11/07/2006 74.55p 77.50p 74.50p 77.50p 69900
10/07/2006 75.45p 75.80p 74.05p 75.80p 0
07/07/2006 74.05p 75.45p 74.05p 75.45p 39140
06/07/2006 75.00p 75.00p 74.05p 74.05p 581170
05/07/2006 75.00p 75.00p 75.00p 75.00p 50000
04/07/2006 73.00p 73.00p 72.65p 73.00p 850780
03/07/2006 72.65p 73.00p 72.20p 73.00p 10000
30/06/2006 72.50p 72.65p 72.20p 72.65p 8213610
29/06/2006 71.80p 72.00p 71.80p 72.00p 1774530
28/06/2006 72.45p 72.45p 71.40p 71.40p 24650
27/06/2006 72.25p 72.50p 71.85p 71.85p 37960
26/06/2006 74.45p 74.45p 72.25p 72.25p 133570
23/06/2006 73.80p 74.00p 73.25p 73.25p 36000
22/06/2006 73.10p 73.75p 73.05p 73.75p 2543000
21/06/2006 76.10p 76.25p 73.80p 74.55p 115100
20/06/2006 76.50p 76.50p 76.10p 76.20p 12080
19/06/2006 76.60p 76.60p 76.05p 76.50p 607100
16/06/2006 76.05p 77.05p 76.05p 76.05p 1140
15/06/2006 77.05p 77.05p 76.05p 76.05p 2135000
14/06/2006 76.25p 76.65p 75.80p 75.80p 34350
13/06/2006 76.65p 76.65p 76.25p 76.25p 157060
12/06/2006 77.75p 77.75p 76.65p 76.65p 107640
09/06/2006 77.75p 77.75p 76.65p 76.65p 13100
08/06/2006 77.45p 77.45p 76.60p 76.60p 56000
07/06/2006 76.80p 77.45p 76.80p 77.45p 48780
06/06/2006 76.00p 76.80p 76.00p 76.80p 89600
05/06/2006 76.95p 76.95p 76.00p 76.00p 30790
02/06/2006 76.50p 76.80p 76.50p 76.80p 75000
01/06/2006 76.50p 76.95p 75.75p 75.75p 18680
31/05/2006 75.95p 76.95p 75.00p 76.50p 140000
30/05/2006 75.95p 76.40p 75.00p 75.70p 77740
26/05/2006 74.45p 74.80p 74.45p 74.80p 168150
25/05/2006 72.00p 73.45p 72.00p 73.45p 171090
24/05/2006 73.30p 74.35p 73.00p 74.35p 197440
23/05/2006 73.90p 76.30p 73.90p 74.90p 302420
22/05/2006 76.30p 78.50p 73.90p 73.90p 49090
19/05/2006 77.85p 79.50p 77.50p 78.50p 624370
18/05/2006 78.05p 79.50p 78.05p 79.50p 695920
17/05/2006 78.55p 79.90p 78.50p 79.90p 109830
16/05/2006 80.05p 82.00p 80.05p 81.75p 76630
15/05/2006 81.25p 81.25p 79.00p 79.00p 47650
12/05/2006 84.35p 84.40p 82.95p 82.95p 82710
11/05/2006 84.40p 84.40p 83.15p 83.15p 56180
10/05/2006 83.55p 84.45p 83.25p 83.25p 19480
09/05/2006 83.85p 84.00p 83.80p 84.00p 60360
08/05/2006 84.55p 85.45p 84.55p 85.00p 74830
05/05/2006 86.55p 86.55p 84.50p 84.50p 141510
04/05/2006 86.40p 86.45p 86.40p 86.45p 136640
03/05/2006 86.20p 86.40p 86.20p 86.40p 265310
02/05/2006 85.50p 86.20p 85.50p 86.20p 15700
28/04/2006 85.50p 88.00p 85.50p 85.50p 194970
27/04/2006 85.80p 88.00p 85.80p 86.00p 267260
26/04/2006 86.55p 86.55p 86.20p 86.20p 837650
25/04/2006 87.95p 88.00p 86.90p 86.90p 83940
24/04/2006 87.00p 87.15p 87.00p 87.15p 75440
21/04/2006 87.05p 87.95p 87.00p 87.00p 49380
20/04/2006 88.00p 88.15p 87.05p 87.05p 1076920
19/04/2006 86.40p 88.00p 86.40p 87.55p 4173150
18/04/2006 86.25p 87.20p 86.25p 87.20p 19990
13/04/2006 86.25p 87.20p 86.25p 87.20p 436890
12/04/2006 86.45p 87.60p 86.45p 87.00p 941410
11/04/2006 86.35p 87.25p 86.35p 87.25p 251210
10/04/2006 85.00p 86.25p 85.00p 86.25p 177990
07/04/2006 85.00p 85.00p 84.00p 84.65p 217000
06/04/2006 83.35p 85.20p 83.35p 84.60p 147500
05/04/2006 81.80p 83.35p 81.80p 82.95p 212700
04/04/2006 82.00p 82.00p 82.00p 82.00p 80500
03/04/2006 79.50p 80.30p 79.50p 80.30p 569730
31/03/2006 79.40p 79.50p 79.00p 79.50p 96870
30/03/2006 78.95p 78.95p 77.60p 78.30p 108600
29/03/2006 79.15p 80.95p 79.15p 79.75p 100360
28/03/2006 78.95p 78.95p 78.50p 78.90p 41190
27/03/2006 80.80p 80.80p 80.00p 80.00p 124820
24/03/2006 79.05p 80.80p 79.00p 80.80p 399710
23/03/2006 80.45p 81.00p 79.00p 79.90p 337040
22/03/2006 80.05p 80.05p 77.15p 79.80p 1354430
21/03/2006 84.60p 85.00p 80.70p 81.35p 200280
20/03/2006 85.00p 85.05p 84.80p 85.05p 67300
17/03/2006 85.25p 85.83p 85.22p 85.83p 42140
16/03/2006 86.30p 86.30p 85.45p 85.73p 195610
15/03/2006 86.80p 86.80p 86.35p 86.35p 90490
14/03/2006 86.50p 86.80p 86.27p 86.27p 47250
13/03/2006 85.50p 86.70p 85.50p 86.35p 117160
10/03/2006 86.23p 86.23p 85.40p 85.53p 499640

*Close Price adjusted for both dividends and splits