Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/05/2005 63.25p 63.50p 63.00p 63.50p 267000
25/05/2005 63.00p 63.00p 63.00p 63.00p 79670
24/05/2005 62.65p 63.00p 62.50p 63.00p 13020
23/05/2005 62.50p 62.50p 62.50p 62.50p 41450
20/05/2005 62.25p 62.50p 62.00p 62.50p 3240000
19/05/2005 61.75p 62.00p 61.50p 62.00p 1469120
18/05/2005 61.50p 61.50p 61.40p 61.50p 58070
17/05/2005 61.40p 61.40p 61.40p 61.40p 1500
16/05/2005 61.00p 61.25p 60.75p 61.25p 214700
13/05/2005 60.75p 60.75p 60.65p 60.75p 10000
12/05/2005 60.50p 60.65p 60.25p 60.65p 378000
11/05/2005 59.95p 60.25p 59.75p 60.25p 910040
10/05/2005 59.75p 59.75p 59.75p 59.75p 82640
09/05/2005 59.75p 59.75p 59.75p 59.75p 29410
06/05/2005 59.45p 59.75p 59.35p 59.75p 771490
05/05/2005 59.35p 59.35p 59.25p 59.35p 101210
04/05/2005 59.25p 59.25p 59.25p 59.25p 168890
03/05/2005 59.00p 59.25p 59.00p 59.25p 835000
29/04/2005 59.00p 59.00p 59.00p 59.00p 500000
28/04/2005 59.00p 59.00p 59.00p 59.00p 521750
27/04/2005 59.00p 59.00p 59.00p 59.00p 505750
26/04/2005 59.00p 59.00p 58.90p 59.00p 135550
25/04/2005 58.80p 58.90p 58.75p 58.90p 40240
22/04/2005 58.75p 58.75p 58.65p 58.75p 8430
21/04/2005 58.65p 58.65p 58.65p 58.65p 43340
20/04/2005 58.65p 58.65p 58.65p 58.65p 285370
19/04/2005 58.65p 58.65p 58.50p 58.65p 2630
18/04/2005 58.50p 58.50p 58.50p 58.50p 263560
15/04/2005 58.30p 58.30p 58.30p 58.30p 240780
14/04/2005 58.30p 58.30p 58.30p 58.30p 7000
13/04/2005 58.30p 58.30p 58.25p 58.30p 801920
12/04/2005 57.75p 58.25p 57.50p 58.25p 110400
11/04/2005 57.50p 57.50p 57.50p 57.50p 89680
08/04/2005 57.25p 57.25p 57.25p 57.25p 8940
07/04/2005 57.25p 57.25p 57.25p 57.25p 189780
06/04/2005 57.25p 57.25p 57.25p 57.25p 167000
05/04/2005 57.00p 57.25p 57.00p 57.25p 53770
04/04/2005 57.00p 57.00p 56.75p 57.00p 236000
01/04/2005 56.75p 56.75p 56.75p 56.75p 17660
31/03/2005 56.75p 56.75p 56.25p 56.75p 43450
30/03/2005 56.25p 56.25p 56.25p 56.25p 20750
29/03/2005 56.25p 56.25p 56.25p 56.25p 134130
24/03/2005 56.25p 56.25p 56.25p 56.25p 270880
23/03/2005 56.25p 56.25p 56.00p 56.25p 48300
22/03/2005 56.00p 56.00p 56.00p 56.00p 22170
21/03/2005 56.00p 56.00p 56.00p 56.00p 31610
18/03/2005 56.00p 56.00p 56.00p 56.00p 216060
17/03/2005 56.00p 56.00p 55.85p 56.00p 1930770
16/03/2005 55.85p 55.85p 55.85p 55.85p 1262700
15/03/2005 55.80p 55.85p 55.70p 55.85p 251460
14/03/2005 55.55p 55.70p 55.35p 55.70p 3902350
11/03/2005 55.10p 55.35p 54.85p 55.35p 754790
10/03/2005 54.85p 54.85p 54.85p 54.85p 19600
09/03/2005 54.60p 54.85p 54.35p 54.85p 1583950
08/03/2005 54.35p 54.35p 54.35p 54.35p 17150
07/03/2005 54.35p 54.35p 54.30p 54.35p 831210
04/03/2005 54.30p 54.30p 54.25p 54.30p 16950
03/03/2005 54.25p 54.50p 54.25p 54.25p 168540
02/03/2005 54.50p 55.05p 54.50p 54.50p 145940
01/03/2005 55.15p 55.30p 55.05p 55.05p 9611680
28/02/2005 55.30p 55.40p 55.30p 55.30p 57700
25/02/2005 55.35p 55.40p 55.35p 55.40p 232480
24/02/2005 55.35p 55.35p 55.30p 55.35p 100000
23/02/2005 55.30p 55.30p 55.30p 55.30p 202840
22/02/2005 55.30p 55.45p 55.30p 55.30p 48200
21/02/2005 55.30p 55.45p 55.30p 55.30p 36970
18/02/2005 55.45p 55.45p 55.15p 55.45p 99920
17/02/2005 55.15p 55.25p 55.15p 55.15p 9950
16/02/2005 55.25p 55.25p 55.20p 55.25p 36250
15/02/2005 55.20p 55.20p 55.20p 55.20p 1450
14/02/2005 55.20p 55.20p 55.20p 55.20p 269230
11/02/2005 54.95p 55.10p 54.80p 55.10p 192500
10/02/2005 54.80p 54.80p 54.65p 54.80p 37250
09/02/2005 54.20p 54.65p 54.10p 54.65p 1240080
08/02/2005 54.10p 54.10p 54.05p 54.10p 0
07/02/2005 53.60p 54.05p 53.25p 54.05p 82750
04/02/2005 53.25p 53.25p 53.10p 53.25p 324400
03/02/2005 52.95p 53.10p 52.75p 53.10p 58300
02/02/2005 52.85p 52.85p 52.70p 52.75p 372000
01/02/2005 52.40p 52.70p 52.35p 52.70p 120000
31/01/2005 52.25p 52.35p 52.20p 52.35p 260000
28/01/2005 52.20p 52.20p 52.10p 52.20p 36060
27/01/2005 51.95p 52.10p 51.90p 52.10p 2901250
26/01/2005 51.90p 51.90p 51.90p 51.90p 161650
25/01/2005 51.95p 52.00p 51.90p 51.90p 128140
24/01/2005 52.00p 52.00p 52.00p 52.00p 204930
21/01/2005 52.00p 52.00p 52.00p 52.00p 38400
20/01/2005 52.00p 52.40p 52.00p 52.00p 29190
19/01/2005 52.35p 52.35p 52.30p 52.30p 5352060
18/01/2005 52.35p 52.35p 52.35p 52.35p 54000
17/01/2005 52.40p 52.40p 52.40p 52.40p 605350
14/01/2005 52.40p 52.40p 52.40p 52.40p 0
13/01/2005 52.50p 52.50p 52.35p 52.40p 87610
12/01/2005 52.35p 52.35p 52.35p 52.35p 0
11/01/2005 52.35p 52.35p 52.35p 52.35p 125500
10/01/2005 52.35p 52.60p 52.35p 52.35p 235310
07/01/2005 52.60p 52.60p 52.60p 52.60p 39000
06/01/2005 52.60p 52.60p 52.60p 52.60p 361140
05/01/2005 52.60p 52.60p 52.60p 52.60p 5980
04/01/2005 52.60p 52.60p 52.60p 52.60p 48460
31/12/2004 52.60p 52.60p 52.60p 52.60p 0
30/12/2004 52.60p 52.60p 52.60p 52.60p 1341200
29/12/2004 52.60p 52.60p 52.60p 52.60p 27640
24/12/2004 52.60p 52.60p 52.60p 52.60p 0
23/12/2004 52.60p 52.60p 52.50p 52.60p 140510
22/12/2004 52.45p 52.50p 52.45p 52.50p 43620
21/12/2004 52.45p 52.45p 52.45p 52.45p 8000
20/12/2004 52.45p 52.45p 52.35p 52.45p 0
17/12/2004 52.35p 52.50p 52.35p 52.35p 20550
16/12/2004 52.50p 52.50p 52.50p 52.50p 0
15/12/2004 52.50p 52.50p 52.50p 52.50p 10730
14/12/2004 52.50p 52.50p 52.50p 52.50p 56220
13/12/2004 52.50p 52.50p 52.50p 52.50p 3220
10/12/2004 52.50p 52.50p 52.50p 52.50p 1868100
09/12/2004 52.50p 52.50p 52.50p 52.50p 20000
08/12/2004 52.50p 52.70p 52.50p 52.50p 0
07/12/2004 52.65p 52.65p 52.65p 52.65p 27230
06/12/2004 52.65p 52.70p 52.65p 52.65p 19200
03/12/2004 52.70p 52.70p 52.70p 52.70p 13000
02/12/2004 52.65p 52.70p 52.65p 52.70p 4000
01/12/2004 52.65p 52.65p 52.65p 52.65p 0
30/11/2004 52.65p 52.65p 52.65p 52.65p 0
29/11/2004 52.65p 52.65p 52.65p 52.65p 16000
26/11/2004 52.65p 52.65p 52.60p 52.65p 0
25/11/2004 52.60p 52.60p 52.60p 52.60p 39170
24/11/2004 52.50p 52.60p 52.35p 52.60p 29610
23/11/2004 52.35p 52.35p 52.35p 52.35p 0
22/11/2004 52.35p 52.35p 52.35p 52.35p 7000
19/11/2004 52.35p 52.35p 52.35p 52.35p 0
18/11/2004 52.35p 52.35p 52.35p 52.35p 10000
17/11/2004 52.35p 52.35p 52.35p 52.35p 92400
16/11/2004 52.35p 52.35p 52.35p 52.35p 21060
15/11/2004 52.35p 52.35p 52.35p 52.35p 0
12/11/2004 52.35p 52.35p 52.35p 52.35p 4320
11/11/2004 52.35p 52.35p 52.35p 52.35p 18350
10/11/2004 52.90p 52.90p 52.35p 52.35p 10856660
09/11/2004 52.65p 52.65p 52.50p 52.65p 18550
08/11/2004 52.50p 52.50p 52.50p 52.50p 56680
05/11/2004 52.40p 52.50p 51.90p 52.50p 265340
04/11/2004 51.90p 51.90p 51.75p 51.90p 500000
03/11/2004 51.40p 51.75p 51.30p 51.75p 433390
02/11/2004 51.50p 51.50p 51.10p 51.30p 100500
01/11/2004 51.50p 51.50p 51.40p 51.40p 23760
29/10/2004 51.50p 51.50p 51.50p 51.50p 0
28/10/2004 51.50p 51.50p 51.50p 51.50p 45520
27/10/2004 51.50p 51.50p 51.50p 51.50p 447000
26/10/2004 51.50p 51.50p 51.50p 51.50p 6710
25/10/2004 51.50p 51.50p 51.50p 51.50p 65290
22/10/2004 51.50p 51.50p 51.50p 51.50p 4251230
21/10/2004 51.50p 51.50p 51.45p 51.50p 37470
20/10/2004 51.45p 51.55p 51.45p 51.45p 12200
19/10/2004 51.45p 51.55p 51.45p 51.55p 55000
18/10/2004 51.45p 51.45p 51.45p 51.45p 210050
15/10/2004 51.80p 51.90p 51.45p 51.45p 579140
14/10/2004 51.90p 51.90p 51.90p 51.90p 281410
13/10/2004 51.90p 51.90p 51.90p 51.90p 0
12/10/2004 51.90p 51.90p 51.90p 51.90p 4560
11/10/2004 51.90p 51.90p 51.90p 51.90p 0
08/10/2004 51.85p 51.90p 51.80p 51.90p 0
07/10/2004 51.80p 51.80p 51.80p 51.80p 1329160
06/10/2004 51.80p 51.80p 51.80p 51.80p 14120
05/10/2004 51.90p 51.90p 51.80p 51.80p 11830
04/10/2004 51.90p 51.90p 51.85p 51.90p 20
01/10/2004 51.85p 51.90p 51.85p 51.85p 1743860
30/09/2004 51.90p 51.90p 51.90p 51.90p 2100000
29/09/2004 52.15p 52.15p 51.90p 51.90p 50000
28/09/2004 52.15p 52.15p 52.15p 52.15p 19420
27/09/2004 52.15p 52.15p 52.15p 52.15p 59840
24/09/2004 52.15p 52.15p 52.15p 52.15p 394810
23/09/2004 52.15p 52.15p 52.15p 52.15p 10000
22/09/2004 52.15p 52.15p 52.15p 52.15p 1039700
21/09/2004 52.15p 52.15p 52.15p 52.15p 1008310
20/09/2004 52.15p 52.15p 52.15p 52.15p 851160
17/09/2004 52.15p 52.15p 52.15p 52.15p 46390
16/09/2004 52.15p 52.15p 52.15p 52.15p 1100000
15/09/2004 52.05p 52.15p 52.05p 52.15p 16000
14/09/2004 51.90p 52.05p 51.75p 52.05p 14710
13/09/2004 51.45p 51.75p 51.40p 51.75p 71780
10/09/2004 51.25p 51.40p 51.10p 51.40p 96400
09/09/2004 51.10p 51.10p 51.10p 51.10p 33150
08/09/2004 50.85p 51.10p 50.75p 51.10p 77050
07/09/2004 50.65p 50.75p 50.55p 50.75p 36000
06/09/2004 50.40p 50.55p 50.25p 50.55p 35000
03/09/2004 49.60p 50.25p 49.50p 50.25p 102030
02/09/2004 49.15p 49.50p 48.90p 49.50p 25100
01/09/2004 48.60p 48.90p 48.45p 48.90p 20000
31/08/2004 48.45p 48.45p 48.35p 48.45p 60000
27/08/2004 48.05p 48.35p 47.95p 48.35p 13560
26/08/2004 47.85p 47.95p 47.80p 47.95p 46160
25/08/2004 47.65p 47.80p 47.50p 47.80p 25420
24/08/2004 47.50p 47.50p 47.50p 47.50p 37190
23/08/2004 47.15p 47.50p 47.05p 47.50p 10000
20/08/2004 47.05p 47.05p 46.90p 47.05p 80
19/08/2004 46.90p 46.90p 46.60p 46.90p 0
18/08/2004 46.60p 46.60p 46.60p 46.60p 24600
17/08/2004 46.60p 46.60p 46.60p 46.60p 16200
16/08/2004 46.60p 46.60p 46.60p 46.60p 52950
13/08/2004 46.60p 46.60p 46.60p 46.60p 11500
12/08/2004 46.70p 46.70p 46.50p 46.60p 97200
11/08/2004 46.50p 46.50p 46.50p 46.50p 0

*Close Price adjusted for both dividends and splits