Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/09/1999 32.55p 32.55p 32.55p 32.55p 353010
01/09/1999 32.60p 32.60p 32.60p 32.60p 6060
31/08/1999 32.60p 32.60p 32.60p 32.60p 31340
27/08/1999 32.60p 32.60p 32.60p 32.60p 7000
26/08/1999 32.60p 32.60p 32.60p 32.60p 0
25/08/1999 32.60p 32.60p 32.60p 32.60p 131580
24/08/1999 32.45p 32.45p 32.45p 32.45p 898500
23/08/1999 32.40p 32.40p 32.40p 32.40p 223330
20/08/1999 32.20p 32.20p 32.20p 32.20p 50000
19/08/1999 32.20p 32.20p 32.20p 32.20p 14520
18/08/1999 32.20p 32.20p 32.20p 32.20p 21290
17/08/1999 32.25p 32.25p 32.25p 32.25p 0
16/08/1999 31.95p 31.95p 31.95p 31.95p 1581510
13/08/1999 31.85p 31.85p 31.85p 31.85p 81500
12/08/1999 31.85p 31.85p 31.85p 31.85p 18000
11/08/1999 31.85p 31.85p 31.85p 31.85p 2410
10/08/1999 31.85p 31.85p 31.85p 31.85p 22000
09/08/1999 31.85p 31.85p 31.85p 31.85p 20000
06/08/1999 31.90p 31.90p 31.90p 31.90p 0
05/08/1999 31.90p 31.90p 31.90p 31.90p 10000
04/08/1999 31.90p 31.90p 31.90p 31.90p 9000
03/08/1999 31.90p 31.90p 31.90p 31.90p 2128110
02/08/1999 31.90p 31.90p 31.90p 31.90p 175500
30/07/1999 31.85p 31.85p 31.85p 31.85p 185000
29/07/1999 31.85p 31.85p 31.85p 31.85p 139800
28/07/1999 31.90p 31.90p 31.90p 31.90p 0
27/07/1999 31.90p 31.90p 31.90p 31.90p 141050
26/07/1999 31.90p 31.90p 31.90p 31.90p 47940
23/07/1999 31.90p 31.90p 31.90p 31.90p 150000
22/07/1999 31.95p 31.95p 31.95p 31.95p 24800
21/07/1999 31.95p 31.95p 31.95p 31.95p 20990
20/07/1999 31.90p 31.90p 31.90p 31.90p 0
19/07/1999 31.80p 31.80p 31.80p 31.80p 500000
16/07/1999 31.80p 31.80p 31.80p 31.80p 4690
15/07/1999 31.80p 31.80p 31.80p 31.80p 513590
14/07/1999 31.65p 31.65p 31.65p 31.65p 31000
13/07/1999 31.55p 31.55p 31.55p 31.55p 0
12/07/1999 31.55p 31.55p 31.55p 31.55p 0
09/07/1999 31.55p 31.55p 31.55p 31.55p 5000
08/07/1999 31.25p 31.25p 31.25p 31.25p 35670
07/07/1999 31.10p 31.10p 31.10p 31.10p 710000
06/07/1999 30.80p 30.80p 30.80p 30.80p 560000
05/07/1999 30.55p 30.55p 30.55p 30.55p 568540
02/07/1999 30.40p 30.40p 30.40p 30.40p 13000
01/07/1999 30.35p 30.35p 30.35p 30.35p 750000
30/06/1999 30.25p 30.25p 30.25p 30.25p 0
29/06/1999 30.15p 30.15p 30.15p 30.15p 157600
28/06/1999 30.00p 30.00p 30.00p 30.00p 100000
25/06/1999 29.95p 29.95p 29.95p 29.95p 54030
24/06/1999 29.85p 29.85p 29.85p 29.85p 1056550
23/06/1999 29.70p 29.70p 29.70p 29.70p 18000
22/06/1999 29.65p 29.65p 29.65p 29.65p 7000
21/06/1999 29.65p 29.65p 29.65p 29.65p 3500
18/06/1999 29.65p 29.65p 29.65p 29.65p 10750
17/06/1999 29.65p 29.65p 29.65p 29.65p 5900
16/06/1999 29.50p 29.50p 29.50p 29.50p 0
15/06/1999 29.30p 29.30p 29.30p 29.30p 0
14/06/1999 29.30p 29.30p 29.30p 29.30p 37500
11/06/1999 29.30p 29.30p 29.30p 29.30p 93280
10/06/1999 29.30p 29.30p 29.30p 29.30p 3640
09/06/1999 29.25p 29.25p 29.25p 29.25p 0
08/06/1999 29.25p 29.25p 29.25p 29.25p 0
07/06/1999 29.25p 29.25p 29.25p 29.25p 9560
04/06/1999 29.15p 29.15p 29.15p 29.15p 32000
03/06/1999 29.10p 29.10p 29.10p 29.10p 0
02/06/1999 29.10p 29.10p 29.10p 29.10p 63100
01/06/1999 28.90p 28.90p 28.90p 28.90p 1600000

*Close Price adjusted for both dividends and splits