Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/03/2002 48.75p 48.75p 48.75p 48.75p 0
28/03/2002 48.75p 48.75p 48.75p 48.75p 1044500
27/03/2002 48.75p 48.75p 48.75p 48.75p 114300
26/03/2002 48.75p 48.75p 48.75p 48.75p 106440
25/03/2002 48.65p 48.65p 48.65p 48.65p 267960
22/03/2002 48.65p 48.65p 48.65p 48.65p 67240
21/03/2002 48.55p 48.55p 48.55p 48.55p 165160
20/03/2002 48.50p 48.50p 48.50p 48.50p 32000
19/03/2002 48.40p 48.40p 48.40p 48.40p 262450
18/03/2002 48.35p 48.35p 48.35p 48.35p 2000
15/03/2002 48.35p 48.35p 48.35p 48.35p 882000
14/03/2002 48.30p 48.30p 48.30p 48.30p 0
13/03/2002 48.30p 48.30p 48.30p 48.30p 583840
12/03/2002 48.30p 48.30p 48.30p 48.30p 0
11/03/2002 48.30p 48.30p 48.30p 48.30p 35920
08/03/2002 48.30p 48.30p 48.30p 48.30p 0
07/03/2002 48.30p 48.30p 48.30p 48.30p 27100
06/03/2002 48.30p 48.30p 48.30p 48.30p 57000
05/03/2002 48.35p 48.35p 48.35p 48.35p 100000
04/03/2002 48.30p 48.30p 48.30p 48.30p 92020
01/03/2002 48.05p 48.05p 48.05p 48.05p 77000
28/02/2002 48.05p 48.05p 48.05p 48.05p 0
27/02/2002 48.05p 48.05p 48.05p 48.05p 5100
26/02/2002 48.00p 48.00p 48.00p 48.00p 1236330
25/02/2002 48.00p 48.00p 48.00p 48.00p 52860
22/02/2002 48.00p 48.00p 48.00p 48.00p 0
21/02/2002 47.90p 47.90p 47.90p 47.90p 25000
20/02/2002 47.85p 47.85p 47.85p 47.85p 206070
19/02/2002 47.90p 47.90p 47.90p 47.90p 59100
18/02/2002 47.90p 47.90p 47.90p 47.90p 10000
15/02/2002 47.90p 47.90p 47.90p 47.90p 8100
14/02/2002 47.90p 47.90p 47.90p 47.90p 72620
13/02/2002 47.90p 47.90p 47.90p 47.90p 6090
12/02/2002 47.80p 47.80p 47.80p 47.80p 49370
11/02/2002 47.80p 47.80p 47.80p 47.80p 0
08/02/2002 47.80p 47.80p 47.80p 47.80p 0
07/02/2002 47.80p 47.80p 47.80p 47.80p 148500
06/02/2002 47.80p 47.80p 47.80p 47.80p 72450
05/02/2002 47.80p 47.80p 47.80p 47.80p 16490
04/02/2002 47.75p 47.75p 47.75p 47.75p 28230
01/02/2002 47.75p 47.75p 47.75p 47.75p 10530
31/01/2002 47.75p 47.75p 47.75p 47.75p 3000
30/01/2002 47.75p 47.75p 47.75p 47.75p 79480
29/01/2002 48.00p 48.00p 48.00p 48.00p 808650
28/01/2002 47.95p 47.95p 47.95p 47.95p 60000
25/01/2002 48.00p 48.00p 48.00p 48.00p 21060
24/01/2002 48.00p 48.00p 48.00p 48.00p 0
23/01/2002 48.00p 48.00p 48.00p 48.00p 0
22/01/2002 48.00p 48.00p 48.00p 48.00p 152380
21/01/2002 48.00p 48.00p 48.00p 48.00p 38470
18/01/2002 48.00p 48.00p 48.00p 48.00p 26470
17/01/2002 48.35p 48.35p 48.35p 48.35p 0
16/01/2002 48.35p 48.35p 48.35p 48.35p 92140
15/01/2002 48.50p 48.50p 48.50p 48.50p 117590
14/01/2002 48.50p 48.50p 48.50p 48.50p 4890
11/01/2002 48.50p 48.50p 48.50p 48.50p 0
10/01/2002 48.25p 48.25p 48.25p 48.25p 22840
09/01/2002 48.25p 48.25p 48.25p 48.25p 770200
08/01/2002 48.25p 48.25p 48.25p 48.25p 0
07/01/2002 48.25p 48.25p 48.25p 48.25p 157590
04/01/2002 48.25p 48.25p 48.25p 48.25p 98150
03/01/2002 48.10p 48.10p 48.10p 48.10p 20000
02/01/2002 48.00p 48.00p 48.00p 48.00p 10030
01/01/2002 48.00p 48.00p 48.00p 48.00p 0
31/12/2001 48.00p 48.00p 48.00p 48.00p 0
28/12/2001 48.00p 48.00p 48.00p 48.00p 0
27/12/2001 48.00p 48.00p 48.00p 48.00p 0
26/12/2001 48.00p 48.00p 48.00p 48.00p 0
25/12/2001 48.00p 48.00p 48.00p 48.00p 0
24/12/2001 48.00p 48.00p 48.00p 48.00p 0
21/12/2001 48.00p 48.00p 48.00p 48.00p 9090
20/12/2001 48.00p 48.00p 48.00p 48.00p 13740
19/12/2001 48.00p 48.00p 48.00p 48.00p 26910
18/12/2001 48.00p 48.00p 48.00p 48.00p 820
17/12/2001 48.00p 48.00p 48.00p 48.00p 856670
14/12/2001 48.05p 48.05p 48.05p 48.05p 1529310
13/12/2001 48.25p 48.25p 48.25p 48.25p 544470
12/12/2001 48.40p 48.40p 48.40p 48.40p 1480
11/12/2001 48.40p 48.40p 48.40p 48.40p 735000
10/12/2001 48.50p 48.50p 48.50p 48.50p 340200
07/12/2001 48.50p 48.50p 48.50p 48.50p 14730
06/12/2001 48.50p 48.50p 48.50p 48.50p 1098310
05/12/2001 48.50p 48.50p 48.50p 48.50p 99900
04/12/2001 48.50p 48.50p 48.50p 48.50p 284360
03/12/2001 48.50p 48.50p 48.50p 48.50p 211890
30/11/2001 48.50p 48.50p 48.50p 48.50p 0
29/11/2001 48.50p 48.50p 48.50p 48.50p 15550
28/11/2001 48.50p 48.50p 48.50p 48.50p 49390
27/11/2001 48.60p 48.60p 48.60p 48.60p 93990
26/11/2001 48.80p 48.80p 48.80p 48.80p 624030
23/11/2001 48.85p 48.85p 48.85p 48.85p 211490
22/11/2001 48.85p 48.85p 48.85p 48.85p 10000
21/11/2001 49.65p 49.65p 49.65p 49.65p 142140
20/11/2001 50.15p 50.15p 50.15p 50.15p 100000
19/11/2001 50.25p 50.25p 50.25p 50.25p 341230
16/11/2001 50.25p 50.25p 50.25p 50.25p 0
15/11/2001 50.25p 50.25p 50.25p 50.25p 201940
14/11/2001 50.25p 50.25p 50.25p 50.25p 10000
13/11/2001 50.40p 50.40p 50.40p 50.40p 9500
12/11/2001 50.65p 50.65p 50.65p 50.65p 5000
09/11/2001 51.00p 51.00p 51.00p 51.00p 18960
08/11/2001 51.25p 51.25p 51.25p 51.25p 0
07/11/2001 51.50p 51.50p 51.50p 51.50p 15249100
06/11/2001 51.50p 51.50p 51.50p 51.50p 22460
05/11/2001 51.50p 51.50p 51.50p 51.50p 444520
02/11/2001 51.50p 51.50p 51.50p 51.50p 4770000
01/11/2001 50.65p 50.65p 50.65p 50.65p 4003090
31/10/2001 50.65p 50.65p 50.65p 50.65p 65200
30/10/2001 50.65p 50.65p 50.65p 50.65p 7550
29/10/2001 50.85p 50.85p 50.85p 50.85p 75730
26/10/2001 51.10p 51.10p 51.10p 51.10p 128200
25/10/2001 51.40p 51.40p 51.40p 51.40p 45470
24/10/2001 52.00p 52.00p 52.00p 52.00p 86190
23/10/2001 52.15p 52.15p 52.15p 52.15p 30250
22/10/2001 52.15p 52.15p 52.15p 52.15p 1900
19/10/2001 52.15p 52.15p 52.15p 52.15p 0
18/10/2001 52.15p 52.15p 52.15p 52.15p 42990
17/10/2001 52.25p 52.25p 52.25p 52.25p 3750
16/10/2001 52.00p 52.00p 52.00p 52.00p 17890
15/10/2001 51.95p 51.95p 51.95p 51.95p 0
12/10/2001 51.95p 51.95p 51.95p 51.95p 1910
11/10/2001 51.75p 51.75p 51.75p 51.75p 30070
10/10/2001 50.95p 50.95p 50.95p 50.95p 1520000
09/10/2001 50.00p 50.00p 50.00p 50.00p 3100000
08/10/2001 48.80p 48.80p 48.80p 48.80p 46440
05/10/2001 48.80p 48.80p 48.80p 48.80p 173220
04/10/2001 48.70p 48.70p 48.70p 48.70p 31000
03/10/2001 47.65p 47.65p 47.65p 47.65p 20490
02/10/2001 47.30p 47.30p 47.30p 47.30p 2125240
01/10/2001 47.15p 47.15p 47.15p 47.15p 14660
28/09/2001 47.10p 47.10p 47.10p 47.10p 12190
27/09/2001 47.10p 47.10p 47.10p 47.10p 38000
26/09/2001 46.70p 46.70p 46.70p 46.70p 39680
25/09/2001 45.15p 45.15p 45.15p 45.15p 126500
24/09/2001 43.60p 43.60p 43.60p 43.60p 65000
21/09/2001 42.85p 42.85p 42.85p 42.85p 31620
20/09/2001 45.00p 45.00p 45.00p 45.00p 57020
19/09/2001 47.00p 47.00p 47.00p 47.00p 53890
18/09/2001 47.75p 47.75p 47.75p 47.75p 18180
17/09/2001 47.90p 47.90p 47.90p 47.90p 45160
14/09/2001 48.25p 48.25p 48.25p 48.25p 32730
13/09/2001 48.25p 48.25p 48.25p 48.25p 21940
12/09/2001 49.70p 49.70p 49.70p 49.70p 50700
11/09/2001 51.50p 51.50p 51.50p 51.50p 10760
10/09/2001 51.50p 51.50p 51.50p 51.50p 1610
07/09/2001 52.90p 52.90p 52.90p 52.90p 67890
06/09/2001 53.25p 53.25p 53.25p 53.25p 2221000
05/09/2001 53.40p 53.40p 53.40p 53.40p 41390
04/09/2001 54.40p 54.40p 54.40p 54.40p 24310
03/09/2001 54.50p 54.50p 54.50p 54.50p 4360
31/08/2001 54.50p 54.50p 54.50p 54.50p 100000
30/08/2001 55.15p 55.15p 55.15p 55.15p 87440
29/08/2001 55.15p 55.15p 55.15p 55.15p 134480
28/08/2001 55.30p 55.30p 55.30p 55.30p 23740
27/08/2001 55.35p 55.35p 55.35p 55.35p 0
24/08/2001 55.35p 55.35p 55.35p 55.35p 0
23/08/2001 55.35p 55.35p 55.35p 55.35p 1510
22/08/2001 55.35p 55.35p 55.35p 55.35p 0
21/08/2001 55.45p 55.45p 55.45p 55.45p 0
20/08/2001 55.45p 55.45p 55.45p 55.45p 12420
17/08/2001 55.45p 55.45p 55.45p 55.45p 0
16/08/2001 55.45p 55.45p 55.45p 55.45p 0
15/08/2001 55.45p 55.45p 55.45p 55.45p 3000
14/08/2001 55.40p 55.40p 55.40p 55.40p 144750
13/08/2001 55.35p 55.35p 55.35p 55.35p 44500
10/08/2001 55.40p 55.40p 55.40p 55.40p 52830
09/08/2001 55.50p 55.50p 55.50p 55.50p 38450
08/08/2001 55.95p 55.95p 55.95p 55.95p 52140
07/08/2001 55.95p 55.95p 55.95p 55.95p 90000
06/08/2001 55.95p 55.95p 55.95p 55.95p 216030
03/08/2001 55.95p 55.95p 55.95p 55.95p 506900
02/08/2001 55.95p 55.95p 55.95p 55.95p 325720
01/08/2001 55.65p 55.65p 55.65p 55.65p 15660
31/07/2001 55.65p 55.65p 55.65p 55.65p 10000
30/07/2001 55.50p 55.50p 55.50p 55.50p 40650
27/07/2001 55.50p 55.50p 55.50p 55.50p 123100
26/07/2001 55.30p 55.30p 55.30p 55.30p 0
25/07/2001 55.30p 55.30p 55.30p 55.30p 58740
24/07/2001 55.50p 55.50p 55.50p 55.50p 2820
23/07/2001 55.50p 55.50p 55.50p 55.50p 15750
20/07/2001 55.50p 55.50p 55.50p 55.50p 21750
19/07/2001 55.50p 55.50p 55.50p 55.50p 0
18/07/2001 55.50p 55.50p 55.50p 55.50p 8730
17/07/2001 55.50p 55.50p 55.50p 55.50p 12000
16/07/2001 55.50p 55.50p 55.50p 55.50p 44170
13/07/2001 55.40p 55.40p 55.40p 55.40p 75000
12/07/2001 55.50p 55.50p 55.50p 55.50p 1600
11/07/2001 55.50p 55.50p 55.50p 55.50p 10490
10/07/2001 55.50p 55.50p 55.50p 55.50p 0
09/07/2001 55.50p 55.50p 55.50p 55.50p 157600
06/07/2001 55.85p 55.85p 55.85p 55.85p 79000
05/07/2001 56.55p 56.55p 56.55p 56.55p 17920
04/07/2001 57.20p 57.20p 57.20p 57.20p 717780
03/07/2001 57.30p 57.30p 57.30p 57.30p 1338610
02/07/2001 57.30p 57.30p 57.30p 57.30p 68540
29/06/2001 57.40p 57.40p 57.40p 57.40p 23650
28/06/2001 57.40p 57.40p 57.40p 57.40p 62820
27/06/2001 57.60p 57.60p 57.60p 57.60p 10960
26/06/2001 57.90p 57.90p 57.90p 57.90p 12170
25/06/2001 58.00p 58.00p 58.00p 58.00p 40700

*Close Price adjusted for both dividends and splits