Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/03/2006 88.50p 88.50p 87.35p 87.48p 456370
07/03/2006 90.00p 90.00p 89.22p 89.22p 494460
06/03/2006 90.02p 90.02p 89.78p 89.78p 116760
03/03/2006 90.20p 90.28p 89.50p 89.65p 174090
02/03/2006 90.40p 90.50p 89.80p 90.15p 139470
01/03/2006 90.30p 90.50p 90.28p 90.28p 497900
28/02/2006 89.00p 89.38p 89.00p 89.25p 45540
27/02/2006 87.97p 88.50p 87.50p 88.30p 184000
24/02/2006 86.00p 87.50p 86.00p 87.50p 77000
23/02/2006 86.48p 86.48p 85.70p 85.70p 60820
22/02/2006 86.10p 86.40p 85.95p 85.95p 35250
21/02/2006 85.80p 86.08p 84.90p 85.65p 125610
20/02/2006 85.40p 85.50p 84.90p 84.90p 63710
17/02/2006 84.98p 84.98p 84.75p 84.75p 262970
16/02/2006 84.70p 84.70p 84.50p 84.50p 329480
15/02/2006 83.85p 84.50p 83.85p 84.10p 8270
14/02/2006 83.90p 84.50p 83.85p 83.85p 69660
13/02/2006 85.00p 85.00p 84.20p 84.20p 96100
10/02/2006 84.05p 84.50p 84.05p 84.30p 13110
09/02/2006 84.50p 84.50p 84.05p 84.05p 142070
08/02/2006 83.40p 84.50p 83.10p 84.30p 1227090
07/02/2006 82.80p 83.30p 82.80p 83.10p 165570
06/02/2006 82.40p 82.80p 81.30p 82.35p 323590
03/02/2006 82.80p 82.80p 81.48p 81.48p 24050
02/02/2006 81.90p 82.80p 80.80p 81.90p 644280
01/02/2006 81.00p 81.60p 81.00p 81.60p 81930
31/01/2006 82.00p 82.00p 81.00p 81.05p 443040
30/01/2006 81.00p 81.50p 80.50p 80.80p 551160
27/01/2006 79.50p 81.00p 79.50p 80.18p 27850
26/01/2006 76.95p 79.80p 75.70p 79.80p 988770
25/01/2006 77.20p 77.20p 76.37p 76.55p 554020
24/01/2006 76.00p 77.20p 76.00p 76.37p 18520
23/01/2006 76.60p 76.60p 76.00p 76.37p 2781090
20/01/2006 76.10p 76.15p 76.10p 76.15p 109500
19/01/2006 76.10p 76.45p 76.10p 76.15p 413480
18/01/2006 77.40p 77.40p 76.20p 76.45p 270140
17/01/2006 76.75p 76.80p 76.10p 76.20p 336950
16/01/2006 76.50p 76.50p 76.20p 76.20p 47000
13/01/2006 76.50p 76.65p 76.00p 76.65p 137980
12/01/2006 76.00p 76.00p 75.60p 76.00p 705350
11/01/2006 76.00p 76.50p 75.60p 76.00p 1084360
10/01/2006 76.20p 76.90p 76.00p 76.05p 1218250
09/01/2006 76.05p 76.50p 76.15p 76.15p 60800
06/01/2006 76.80p 76.80p 75.80p 76.05p 100500
05/01/2006 76.10p 76.60p 76.10p 76.60p 362280
04/01/2006 76.08p 76.55p 75.95p 75.95p 2778700
03/01/2006 75.65p 76.00p 75.65p 76.00p 183430
30/12/2005 75.65p 75.65p 75.65p 75.65p 0
29/12/2005 75.55p 75.65p 75.55p 75.65p 9480
28/12/2005 75.55p 75.80p 75.55p 75.55p 75310
23/12/2005 75.70p 75.70p 75.30p 75.30p 50000
22/12/2005 75.70p 75.80p 75.55p 75.55p 2449350
21/12/2005 75.70p 75.80p 75.70p 75.75p 177980
20/12/2005 75.45p 75.88p 75.45p 75.80p 176160
19/12/2005 75.80p 75.80p 75.60p 75.80p 71110
16/12/2005 75.60p 75.80p 75.25p 75.60p 8387120
15/12/2005 75.00p 75.70p 75.00p 75.70p 3085280
14/12/2005 75.30p 75.60p 74.70p 75.28p 2392430
13/12/2005 74.70p 74.70p 74.70p 74.70p 127830
12/12/2005 74.70p 75.50p 74.50p 74.70p 0
09/12/2005 74.60p 74.60p 74.60p 74.60p 1912960
08/12/2005 74.35p 74.60p 74.30p 74.60p 62220
07/12/2005 74.25p 74.30p 74.20p 74.30p 0
06/12/2005 74.20p 74.20p 74.10p 74.20p 2017130
05/12/2005 74.10p 74.10p 74.10p 74.10p 500980
02/12/2005 73.85p 74.10p 73.85p 74.10p 68300
01/12/2005 73.85p 73.85p 73.80p 73.85p 7500
30/11/2005 73.80p 73.80p 73.80p 73.80p 33800
29/11/2005 73.80p 73.80p 73.65p 73.80p 68520
28/11/2005 73.65p 73.65p 73.65p 73.65p 209100
25/11/2005 73.65p 73.65p 73.65p 73.65p 240080
24/11/2005 73.40p 73.65p 73.25p 73.65p 3534000
23/11/2005 73.05p 73.25p 72.85p 73.25p 122820
22/11/2005 72.80p 72.85p 72.60p 72.85p 26150
21/11/2005 72.60p 72.60p 72.60p 72.60p 69360
18/11/2005 72.50p 72.60p 72.30p 72.60p 6800
17/11/2005 72.30p 72.30p 72.30p 72.30p 6500
16/11/2005 72.30p 72.30p 72.30p 72.30p 38750
15/11/2005 72.50p 72.50p 72.30p 72.30p 47550
14/11/2005 72.30p 72.30p 72.30p 72.30p 10770
11/11/2005 70.50p 72.30p 70.25p 72.30p 1122670
10/11/2005 69.75p 70.35p 69.50p 70.35p 116870
09/11/2005 69.45p 69.50p 69.45p 69.50p 0
08/11/2005 69.15p 69.50p 69.00p 69.50p 62500
07/11/2005 68.75p 69.00p 68.50p 69.00p 45000
04/11/2005 68.33p 68.50p 68.25p 68.50p 0
03/11/2005 68.25p 68.25p 68.10p 68.25p 110780
02/11/2005 68.10p 68.10p 68.10p 68.10p 0
01/11/2005 67.80p 68.10p 67.75p 68.10p 84500
31/10/2005 67.50p 67.75p 67.15p 67.75p 514600
28/10/2005 67.15p 67.15p 67.15p 67.15p 121190
27/10/2005 67.15p 67.15p 67.15p 67.15p 3900
26/10/2005 67.15p 67.15p 67.05p 67.15p 100000
25/10/2005 67.05p 67.05p 67.05p 67.05p 86300
24/10/2005 67.05p 67.05p 67.05p 67.05p 7390
21/10/2005 67.05p 67.25p 67.00p 67.05p 30120
20/10/2005 67.20p 67.20p 67.20p 67.20p 30050
19/10/2005 67.20p 67.20p 67.20p 67.20p 16570
18/10/2005 67.20p 67.20p 67.15p 67.20p 22170
17/10/2005 67.15p 67.15p 67.15p 67.15p 0
14/10/2005 67.15p 67.15p 67.05p 67.15p 172910
13/10/2005 67.15p 67.25p 67.05p 67.15p 18300
12/10/2005 67.05p 67.05p 67.05p 67.05p 1500
11/10/2005 67.05p 67.05p 67.05p 67.05p 22270
10/10/2005 67.00p 67.05p 66.90p 67.05p 86600
07/10/2005 66.90p 66.90p 66.85p 66.90p 81580
06/10/2005 66.90p 67.30p 66.85p 66.85p 138900
05/10/2005 67.40p 67.50p 67.30p 67.30p 16200
04/10/2005 67.50p 67.75p 67.50p 67.50p 110520
03/10/2005 67.75p 67.80p 67.75p 67.75p 182020
30/09/2005 67.80p 67.90p 67.80p 67.80p 76410
29/09/2005 67.90p 68.05p 67.90p 67.90p 0
28/09/2005 67.95p 68.25p 67.70p 67.90p 951000
27/09/2005 67.80p 67.80p 67.80p 67.80p 40370
26/09/2005 67.80p 67.80p 67.20p 67.80p 73920
23/09/2005 67.70p 67.70p 67.70p 67.70p 0
22/09/2005 67.70p 67.70p 67.70p 67.70p 51200
21/09/2005 67.70p 67.70p 67.70p 67.70p 74960
20/09/2005 67.70p 67.70p 67.70p 67.70p 910
19/09/2005 67.70p 67.70p 67.70p 67.70p 0
16/09/2005 67.70p 67.70p 67.70p 67.70p 9040
15/09/2005 67.70p 67.70p 67.70p 67.70p 12930
14/09/2005 67.60p 67.70p 67.55p 67.70p 108240
13/09/2005 67.55p 67.55p 67.45p 67.55p 91050
12/09/2005 67.45p 67.45p 67.45p 67.45p 25090
09/09/2005 67.45p 67.45p 67.45p 67.45p 5860
08/09/2005 67.45p 67.45p 67.45p 67.45p 58230
07/09/2005 67.45p 67.45p 67.45p 67.45p 8800
06/09/2005 67.45p 67.45p 67.45p 67.45p 46640
05/09/2005 67.45p 67.45p 67.45p 67.45p 21200
02/09/2005 67.45p 67.45p 67.45p 67.45p 29700
01/09/2005 67.45p 67.45p 67.20p 67.45p 22990
31/08/2005 67.20p 67.20p 67.05p 67.20p 116850
30/08/2005 67.05p 67.05p 67.00p 67.05p 7270
29/08/2005 67.00p 67.00p 67.00p 67.00p 0
26/08/2005 67.00p 67.00p 67.00p 67.00p 59150
25/08/2005 67.00p 67.00p 67.00p 67.00p 45480
24/08/2005 67.00p 67.00p 66.75p 67.00p 2271380
23/08/2005 66.75p 66.75p 66.75p 66.75p 29780
22/08/2005 66.75p 66.75p 66.75p 66.75p 31770
19/08/2005 66.75p 66.75p 66.75p 66.75p 50000
18/08/2005 66.75p 66.75p 66.75p 66.75p 15000
17/08/2005 66.75p 66.75p 66.75p 66.75p 87170
16/08/2005 66.75p 66.75p 66.75p 66.75p 0
15/08/2005 66.75p 66.75p 66.75p 66.75p 35780
12/08/2005 66.75p 66.75p 66.75p 66.75p 52000
11/08/2005 67.00p 67.00p 66.75p 66.75p 386130
10/08/2005 66.65p 66.75p 66.60p 66.75p 0
09/08/2005 66.60p 66.60p 66.60p 66.60p 1320
08/08/2005 66.60p 66.60p 66.60p 66.60p 111430
05/08/2005 66.60p 66.60p 66.60p 66.60p 10080
04/08/2005 66.20p 66.50p 66.05p 66.50p 64280
03/08/2005 66.05p 66.05p 66.05p 66.05p 68740
02/08/2005 66.05p 66.05p 66.05p 66.05p 75560
01/08/2005 66.05p 66.05p 66.05p 66.05p 59500
29/07/2005 65.35p 66.05p 65.35p 66.05p 260170
28/07/2005 65.70p 65.75p 65.60p 65.75p 3403730
27/07/2005 65.60p 65.60p 65.60p 65.60p 326050
26/07/2005 65.60p 65.60p 65.60p 65.60p 65020
25/07/2005 65.52p 65.60p 65.50p 65.60p 5780
22/07/2005 65.50p 65.50p 65.50p 65.50p 1460000
21/07/2005 65.70p 65.75p 65.50p 65.50p 349310
20/07/2005 65.75p 65.75p 65.65p 65.75p 290750
19/07/2005 65.65p 65.65p 65.65p 65.65p 14000
18/07/2005 65.65p 65.65p 65.55p 65.65p 519500
15/07/2005 65.55p 65.55p 65.55p 65.55p 7420
14/07/2005 65.55p 65.55p 65.55p 65.55p 78330
13/07/2005 65.55p 65.55p 65.55p 65.55p 24050
12/07/2005 65.55p 65.55p 65.55p 65.55p 4890
11/07/2005 65.55p 65.55p 65.55p 65.55p 151900
08/07/2005 65.55p 65.55p 65.50p 65.55p 55370
07/07/2005 65.60p 65.65p 65.50p 65.50p 92360
06/07/2005 65.50p 65.65p 65.40p 65.65p 20000
05/07/2005 65.40p 65.40p 65.35p 65.40p 2281500
04/07/2005 65.35p 65.35p 65.35p 65.35p 0
01/07/2005 65.10p 65.35p 65.05p 65.35p 86880
30/06/2005 64.95p 65.20p 64.95p 65.05p 599200
29/06/2005 65.05p 65.05p 65.05p 65.05p 135090
28/06/2005 65.05p 65.05p 65.00p 65.05p 33000
27/06/2005 65.00p 65.00p 65.00p 65.00p 16320
24/06/2005 65.00p 65.05p 65.00p 65.00p 64100
23/06/2005 65.05p 65.05p 65.05p 65.05p 118130
22/06/2005 65.05p 65.05p 65.05p 65.05p 21780
21/06/2005 65.05p 65.05p 65.05p 65.05p 184860
20/06/2005 65.05p 65.05p 65.00p 65.05p 23000
17/06/2005 65.00p 65.10p 64.95p 65.00p 9850
16/06/2005 64.95p 64.95p 64.95p 64.95p 93550
15/06/2005 64.95p 64.95p 64.95p 64.95p 1631600
14/06/2005 64.65p 64.95p 64.25p 64.95p 577000
13/06/2005 64.25p 64.25p 64.25p 64.25p 261510
10/06/2005 64.25p 64.25p 64.25p 64.25p 14000
09/06/2005 64.25p 64.25p 64.25p 64.25p 1683900
08/06/2005 64.25p 64.25p 64.10p 64.25p 115130
07/06/2005 64.00p 64.10p 63.85p 64.10p 60940
06/06/2005 63.85p 63.85p 63.75p 63.85p 29380
03/06/2005 63.75p 63.75p 63.75p 63.75p 38000
02/06/2005 63.75p 63.75p 63.75p 63.75p 90710
01/06/2005 63.70p 63.75p 63.70p 63.75p 857500
31/05/2005 63.55p 63.70p 63.50p 63.70p 48020
27/05/2005 63.50p 63.50p 63.50p 63.50p 17920

*Close Price adjusted for both dividends and splits