Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/05/2023 274.00p 274.00p 270.00p 272.00p 1547375
30/05/2023 272.00p 273.69p 270.00p 271.50p 4936215
26/05/2023 272.50p 273.50p 271.00p 272.00p 734503
25/05/2023 271.50p 274.00p 271.50p 272.50p 1028129
24/05/2023 269.50p 274.00p 269.50p 274.00p 2643934
23/05/2023 270.00p 272.87p 270.00p 272.00p 2303429
22/05/2023 270.50p 273.00p 270.00p 271.50p 455517
19/05/2023 270.00p 271.16p 269.00p 270.50p 573150
18/05/2023 269.50p 270.50p 268.75p 269.50p 802135
17/05/2023 265.50p 270.00p 265.50p 269.00p 1420116
16/05/2023 269.50p 271.00p 266.00p 267.00p 357973
15/05/2023 263.50p 269.00p 262.66p 267.00p 644353
12/05/2023 263.00p 264.23p 260.00p 262.00p 981890
11/05/2023 260.50p 265.00p 260.50p 263.00p 1824061
10/05/2023 262.00p 262.50p 259.00p 261.50p 618005
09/05/2023 261.00p 262.00p 259.00p 262.00p 236797
05/05/2023 256.50p 262.00p 255.75p 261.00p 1342317
04/05/2023 256.50p 257.00p 254.50p 257.00p 2532064
03/05/2023 250.50p 257.00p 249.38p 257.00p 637120
02/05/2023 251.50p 253.00p 249.50p 250.00p 393667
28/04/2023 249.00p 251.50p 249.00p 251.50p 633654
27/04/2023 249.50p 250.00p 248.00p 249.00p 489500
26/04/2023 248.50p 251.00p 248.00p 248.00p 1001510
25/04/2023 249.50p 251.00p 248.18p 251.00p 2452388
24/04/2023 246.00p 250.00p 246.00p 248.00p 1453214
21/04/2023 239.00p 246.00p 238.46p 245.00p 1075723
20/04/2023 236.00p 240.00p 235.62p 240.00p 3702899
19/04/2023 237.00p 237.62p 234.74p 235.50p 388869
18/04/2023 237.00p 239.50p 236.00p 238.00p 8446589
17/04/2023 238.50p 240.00p 235.50p 237.00p 701919
14/04/2023 234.50p 239.50p 234.00p 239.00p 407140
13/04/2023 233.00p 236.00p 233.00p 235.00p 1928620
12/04/2023 235.00p 235.50p 233.00p 235.00p 2248250
11/04/2023 232.00p 235.00p 231.65p 234.00p 2094710
06/04/2023 233.00p 234.00p 230.50p 232.00p 1035287
05/04/2023 232.00p 233.00p 230.50p 231.00p 1327617
04/04/2023 234.50p 234.50p 232.00p 232.50p 1098954
03/04/2023 234.50p 234.50p 233.00p 233.00p 901689
31/03/2023 236.00p 236.00p 232.65p 233.50p 980356
30/03/2023 234.00p 235.69p 233.00p 233.50p 3245899
29/03/2023 235.50p 236.00p 231.00p 233.00p 419588
28/03/2023 236.00p 238.50p 232.00p 232.50p 1219488
27/03/2023 237.00p 239.53p 233.00p 233.00p 575342
24/03/2023 237.50p 238.00p 234.90p 236.50p 338408
23/03/2023 239.00p 242.00p 236.50p 236.50p 355382
22/03/2023 238.50p 242.00p 238.00p 239.00p 853141
21/03/2023 238.00p 242.03p 238.00p 239.50p 387056
20/03/2023 238.00p 238.50p 236.00p 236.00p 419501
17/03/2023 239.50p 241.00p 237.25p 239.00p 2571300
16/03/2023 239.00p 241.00p 237.00p 241.00p 808413
15/03/2023 241.00p 242.50p 235.00p 237.50p 1344379
14/03/2023 237.50p 240.50p 236.00p 239.00p 920823
13/03/2023 244.50p 244.50p 237.00p 237.00p 912700
10/03/2023 247.50p 248.00p 241.00p 242.50p 790980
09/03/2023 251.00p 255.00p 249.00p 249.00p 500422
08/03/2023 254.50p 255.50p 253.00p 253.00p 705506
07/03/2023 257.50p 259.50p 253.50p 254.00p 414178
06/03/2023 257.00p 260.00p 257.00p 258.00p 425466
03/03/2023 263.00p 263.60p 257.00p 258.00p 922490
02/03/2023 263.50p 263.50p 261.40p 261.50p 974382
01/03/2023 262.50p 263.50p 261.00p 263.00p 508069
28/02/2023 260.00p 265.02p 259.77p 261.50p 1379983
27/02/2023 255.50p 261.00p 255.00p 260.00p 513608
24/02/2023 259.00p 260.00p 255.00p 255.50p 409752
23/02/2023 255.00p 258.53p 252.55p 255.50p 2245333
22/02/2023 254.00p 256.00p 252.00p 253.00p 1278558
21/02/2023 256.50p 257.50p 254.00p 254.00p 418377
20/02/2023 258.00p 259.50p 255.56p 256.50p 345048
17/02/2023 258.50p 260.75p 255.50p 255.50p 409228
16/02/2023 259.50p 262.15p 259.00p 259.50p 282173
15/02/2023 260.00p 260.00p 257.50p 258.50p 850762
14/02/2023 263.50p 264.00p 257.00p 258.50p 1587729
13/02/2023 264.50p 265.50p 261.00p 262.00p 2118877
10/02/2023 264.00p 268.00p 260.00p 261.00p 1051109
09/02/2023 264.00p 267.50p 264.00p 265.50p 472884
08/02/2023 267.00p 269.00p 264.00p 264.00p 1578633
07/02/2023 268.50p 271.50p 264.50p 264.50p 338795
06/02/2023 273.00p 273.00p 268.00p 269.00p 347888
03/02/2023 270.50p 274.50p 269.25p 272.00p 575677
02/02/2023 269.50p 272.50p 262.32p 271.00p 442818
01/02/2023 266.50p 267.00p 262.52p 263.00p 617690
31/01/2023 264.50p 267.00p 260.00p 264.50p 432417
30/01/2023 265.50p 266.00p 263.30p 264.50p 309149
27/01/2023 261.50p 267.00p 260.40p 265.50p 797260
26/01/2023 260.00p 264.00p 257.50p 261.50p 819573
25/01/2023 259.00p 259.00p 256.00p 257.50p 1909296
24/01/2023 260.00p 260.00p 257.50p 257.50p 900494
23/01/2023 262.00p 262.00p 258.00p 258.00p 523592
20/01/2023 262.00p 262.50p 258.50p 259.00p 1887845
19/01/2023 264.50p 266.00p 260.00p 261.50p 406191
18/01/2023 269.00p 269.00p 265.00p 265.50p 779549
17/01/2023 268.00p 268.00p 265.50p 266.50p 1076704
16/01/2023 269.00p 270.00p 267.50p 267.50p 243082
13/01/2023 268.00p 272.50p 267.50p 269.00p 214512
12/01/2023 272.00p 274.00p 269.00p 271.00p 369535
11/01/2023 265.50p 273.50p 265.50p 270.50p 319530
10/01/2023 266.50p 269.50p 265.00p 265.50p 901547
09/01/2023 270.00p 271.00p 263.00p 264.00p 399325
06/01/2023 267.50p 268.00p 265.50p 268.00p 262643
05/01/2023 269.50p 271.79p 266.00p 268.50p 324191
04/01/2023 264.00p 269.50p 264.00p 269.00p 315274
03/01/2023 263.50p 266.00p 259.21p 263.00p 260001
30/12/2022 262.50p 263.00p 260.00p 260.00p 115824
29/12/2022 263.00p 264.00p 258.56p 264.00p 259331
28/12/2022 259.50p 262.50p 259.50p 262.50p 102171
23/12/2022 261.00p 262.50p 259.00p 259.00p 203843
22/12/2022 260.50p 260.90p 257.00p 258.50p 257409
21/12/2022 260.00p 261.10p 258.07p 258.50p 161081
20/12/2022 258.00p 260.24p 257.00p 258.00p 139214
19/12/2022 260.00p 261.00p 257.00p 259.00p 173913
16/12/2022 264.00p 264.00p 258.00p 258.00p 1033355
15/12/2022 261.00p 263.50p 260.00p 262.50p 342973
14/12/2022 262.00p 265.50p 260.25p 261.00p 1816513
13/12/2022 260.00p 267.50p 256.26p 263.00p 710355
12/12/2022 262.50p 264.19p 257.00p 259.50p 440480
09/12/2022 265.00p 267.53p 262.50p 264.50p 140458
08/12/2022 267.00p 267.00p 264.50p 264.50p 627500
07/12/2022 275.50p 275.50p 264.00p 264.00p 941201
06/12/2022 274.00p 277.54p 271.50p 271.50p 284165
05/12/2022 274.50p 280.00p 273.50p 274.00p 238923
02/12/2022 277.00p 279.50p 274.50p 274.50p 217598
01/12/2022 275.00p 279.00p 271.50p 278.00p 426112
30/11/2022 269.00p 274.50p 269.00p 270.50p 343707
29/11/2022 270.50p 272.50p 269.00p 269.00p 509008
28/11/2022 277.50p 277.50p 267.00p 270.00p 614245
25/11/2022 277.00p 277.00p 273.00p 277.00p 189804
24/11/2022 277.00p 277.00p 273.50p 275.00p 166961
23/11/2022 276.00p 277.05p 274.50p 275.00p 320077
22/11/2022 275.50p 275.50p 272.50p 274.00p 479555
21/11/2022 269.00p 277.50p 269.00p 275.00p 605986
18/11/2022 273.50p 273.50p 270.00p 271.00p 572769
17/11/2022 269.00p 273.50p 266.65p 272.00p 389616
16/11/2022 271.00p 271.00p 266.00p 267.50p 518122
15/11/2022 269.50p 273.50p 266.11p 271.00p 484862
14/11/2022 266.00p 270.00p 257.00p 268.00p 502748
11/11/2022 260.00p 266.00p 260.00p 265.00p 989936
10/11/2022 248.00p 260.00p 247.00p 257.00p 1674631
09/11/2022 249.50p 250.50p 247.43p 248.00p 1111052
08/11/2022 247.50p 251.50p 247.50p 250.00p 2664317
07/11/2022 248.00p 252.50p 247.82p 251.00p 533143
04/11/2022 250.00p 251.50p 248.22p 249.50p 337342
03/11/2022 247.50p 250.65p 246.83p 249.00p 288465
02/11/2022 253.00p 253.00p 248.50p 249.00p 338672
01/11/2022 252.00p 255.00p 248.50p 249.50p 547445
31/10/2022 251.00p 253.35p 248.00p 249.00p 326480
28/10/2022 247.50p 251.50p 247.50p 249.00p 505878
27/10/2022 251.00p 252.20p 248.00p 249.00p 581881
26/10/2022 250.50p 251.62p 247.50p 250.50p 301921
25/10/2022 242.50p 251.00p 241.95p 249.00p 424663
24/10/2022 245.00p 246.00p 240.00p 242.50p 794938
21/10/2022 242.50p 245.00p 240.00p 242.50p 322482
20/10/2022 241.00p 246.00p 240.39p 245.00p 453142
19/10/2022 251.00p 251.00p 240.00p 242.00p 426698
18/10/2022 250.00p 252.50p 246.00p 247.50p 424376
17/10/2022 239.00p 251.50p 237.74p 250.00p 351219
14/10/2022 237.00p 241.58p 237.00p 238.50p 770997
13/10/2022 233.00p 242.50p 231.00p 235.00p 648000
12/10/2022 241.00p 241.00p 229.23p 231.00p 823013
11/10/2022 244.50p 247.00p 236.50p 236.50p 430910
10/10/2022 248.00p 249.98p 244.50p 245.50p 691256
07/10/2022 252.00p 253.80p 240.00p 248.00p 418260
06/10/2022 249.00p 251.00p 248.00p 251.00p 2349290
05/10/2022 250.50p 252.50p 248.98p 250.00p 405847
04/10/2022 246.00p 253.50p 243.44p 251.50p 645148
03/10/2022 241.50p 242.50p 238.00p 242.50p 552819
30/09/2022 246.00p 247.00p 238.66p 241.00p 1030696
29/09/2022 249.50p 249.50p 243.50p 244.00p 2439157
28/09/2022 254.50p 255.50p 246.00p 248.50p 1002849
27/09/2022 255.00p 256.50p 253.50p 255.00p 1333059
26/09/2022 256.50p 259.00p 255.00p 255.00p 636257
23/09/2022 260.50p 261.00p 255.00p 255.00p 858993
22/09/2022 262.00p 262.00p 258.50p 260.00p 334903
21/09/2022 261.00p 262.00p 261.00p 262.00p 427327
20/09/2022 262.00p 263.00p 261.00p 261.00p 414019
16/09/2022 262.50p 263.00p 259.00p 262.00p 2120773
15/09/2022 264.00p 264.00p 262.00p 262.00p 457299
14/09/2022 263.00p 263.00p 261.00p 262.00p 608515
13/09/2022 266.00p 268.50p 262.50p 262.50p 1325769
12/09/2022 265.00p 267.00p 264.14p 266.00p 775508
09/09/2022 265.00p 265.00p 263.13p 265.00p 541604
08/09/2022 268.00p 268.00p 260.00p 262.00p 534698
07/09/2022 266.50p 267.04p 265.00p 265.00p 483103
06/09/2022 269.00p 269.50p 265.00p 268.00p 513324
05/09/2022 272.50p 272.50p 266.50p 266.50p 555160
02/09/2022 271.00p 272.85p 270.00p 271.50p 373835
01/09/2022 271.00p 271.00p 268.50p 270.00p 1167768
31/08/2022 271.00p 272.00p 269.50p 270.50p 993504
30/08/2022 272.00p 273.00p 271.00p 272.00p 1477466
26/08/2022 273.50p 273.50p 271.00p 271.50p 1180359
25/08/2022 272.00p 275.00p 270.50p 270.50p 451271
24/08/2022 268.00p 272.00p 266.37p 272.00p 706210
23/08/2022 270.50p 270.50p 266.50p 268.00p 2846002
22/08/2022 269.50p 271.74p 269.00p 269.00p 639739
19/08/2022 271.00p 272.00p 269.50p 271.50p 527262
18/08/2022 272.00p 272.00p 269.00p 270.00p 543071
17/08/2022 273.00p 275.69p 270.50p 271.00p 593205
16/08/2022 276.00p 276.00p 273.50p 273.50p 413282
15/08/2022 276.00p 276.35p 274.00p 274.00p 315041
12/08/2022 278.00p 278.00p 272.50p 272.50p 303564
11/08/2022 278.00p 278.50p 273.00p 273.00p 1028854

*Close Price adjusted for both dividends and splits