Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/08/2022 275.00p 277.00p 274.00p 275.00p 662515
09/08/2022 282.50p 282.50p 274.50p 274.50p 419060
08/08/2022 278.00p 285.82p 278.00p 282.00p 958118
05/08/2022 275.50p 282.00p 273.00p 280.00p 1354095
04/08/2022 264.50p 275.00p 263.24p 272.50p 1763227
03/08/2022 263.00p 264.25p 263.00p 263.50p 748305
02/08/2022 263.00p 264.00p 262.50p 263.00p 353834
01/08/2022 259.50p 265.00p 259.50p 264.50p 515702
29/07/2022 255.00p 259.50p 255.00p 259.00p 1201535
28/07/2022 253.50p 255.00p 252.08p 255.00p 1121710
27/07/2022 253.00p 253.00p 251.50p 252.00p 315160
26/07/2022 251.50p 253.50p 250.50p 251.50p 816861
25/07/2022 246.50p 251.50p 246.31p 250.50p 1418210
22/07/2022 247.50p 248.00p 245.00p 248.00p 16184024
21/07/2022 247.00p 247.67p 242.81p 247.00p 2350070
20/07/2022 249.00p 249.00p 244.50p 245.00p 6278493
19/07/2022 246.00p 246.00p 244.50p 245.00p 1451186
18/07/2022 245.50p 247.50p 244.00p 245.00p 973177
15/07/2022 246.00p 246.00p 242.62p 245.00p 4501148
14/07/2022 242.00p 243.00p 241.50p 243.00p 264671
13/07/2022 244.50p 246.00p 242.50p 243.50p 213156
12/07/2022 248.00p 248.00p 244.00p 244.00p 1695001
11/07/2022 248.00p 248.50p 245.00p 247.00p 197802
08/07/2022 251.00p 251.00p 247.50p 247.50p 384166
07/07/2022 245.00p 250.56p 245.00p 250.00p 5938466
06/07/2022 243.00p 248.00p 243.00p 244.00p 166793
05/07/2022 247.00p 247.00p 243.00p 244.00p 568266
04/07/2022 250.00p 250.00p 243.00p 245.50p 196233
01/07/2022 245.00p 249.50p 244.77p 245.00p 195353
30/06/2022 246.50p 247.50p 241.00p 245.00p 341117
29/06/2022 251.00p 251.00p 246.50p 248.50p 390853
28/06/2022 251.00p 251.00p 250.00p 250.00p 719821
27/06/2022 247.00p 252.50p 244.37p 250.50p 983576
24/06/2022 241.00p 245.50p 240.25p 243.00p 1810571
23/06/2022 249.50p 252.38p 239.00p 240.50p 1453688
22/06/2022 253.00p 253.00p 247.00p 250.50p 1485487
21/06/2022 252.50p 255.50p 252.50p 254.00p 245592
20/06/2022 256.00p 257.00p 250.00p 252.50p 469070
17/06/2022 254.50p 259.50p 252.24p 255.50p 463096
16/06/2022 261.50p 262.25p 252.00p 252.00p 815259
15/06/2022 258.00p 267.00p 258.00p 263.00p 366240
14/06/2022 264.50p 267.00p 256.50p 261.00p 1003720
13/06/2022 273.00p 273.00p 263.50p 264.50p 318423
10/06/2022 263.50p 278.00p 263.33p 275.00p 566205
09/06/2022 264.00p 270.50p 260.00p 264.00p 753138
08/06/2022 275.50p 277.00p 263.50p 265.50p 596117
07/06/2022 284.00p 285.75p 276.17p 278.00p 324166
06/06/2022 290.00p 293.50p 286.00p 286.00p 199552
01/06/2022 295.50p 297.50p 285.00p 285.00p 321027
31/05/2022 297.00p 300.36p 290.00p 295.50p 331629
27/05/2022 300.00p 304.00p 293.50p 302.00p 363948
26/05/2022 293.50p 295.00p 291.00p 295.00p 766886
25/05/2022 292.00p 294.11p 290.50p 292.00p 435115
24/05/2022 296.00p 298.50p 291.53p 295.00p 596773
23/05/2022 285.50p 299.00p 281.63p 296.00p 1240663
20/05/2022 275.00p 282.00p 275.00p 280.00p 504012
19/05/2022 271.50p 276.50p 261.50p 275.00p 507840
18/05/2022 275.00p 279.62p 274.41p 275.00p 298024
17/05/2022 272.00p 285.48p 272.00p 274.50p 364167
16/05/2022 273.50p 279.45p 272.62p 277.00p 346216
13/05/2022 268.00p 273.50p 268.00p 273.00p 464458
12/05/2022 279.00p 279.00p 262.50p 266.00p 694540
11/05/2022 293.00p 293.00p 278.00p 278.00p 516577
10/05/2022 279.50p 292.50p 266.00p 285.50p 361635
09/05/2022 281.00p 287.00p 263.50p 285.00p 555023
06/05/2022 290.50p 291.50p 277.00p 285.00p 1124803
05/05/2022 302.50p 306.11p 288.50p 288.50p 525018
04/05/2022 312.00p 315.88p 295.00p 300.00p 755587
03/05/2022 315.00p 318.00p 311.50p 311.50p 540549
29/04/2022 317.00p 317.00p 310.44p 316.00p 414335
28/04/2022 313.00p 317.50p 311.00p 312.00p 484417
27/04/2022 306.50p 313.00p 306.50p 311.00p 647493
26/04/2022 295.00p 309.50p 295.00p 308.00p 653726
25/04/2022 302.00p 303.25p 292.56p 296.00p 559412
22/04/2022 306.50p 311.16p 303.50p 304.50p 459684
21/04/2022 307.00p 307.00p 300.50p 305.00p 314814
20/04/2022 307.00p 309.50p 302.32p 304.00p 206956
19/04/2022 311.00p 316.28p 304.50p 305.00p 416124
14/04/2022 315.00p 317.25p 311.16p 312.50p 242149
13/04/2022 316.50p 319.46p 314.00p 314.00p 174837
12/04/2022 322.00p 322.00p 315.00p 316.00p 212085
11/04/2022 313.00p 321.50p 313.00p 321.00p 660745
08/04/2022 320.00p 320.00p 316.00p 316.00p 239966
07/04/2022 325.00p 325.00p 318.72p 320.00p 1581361
06/04/2022 318.00p 321.00p 317.00p 321.00p 498333
05/04/2022 320.00p 325.00p 316.50p 320.50p 204608
04/04/2022 321.00p 322.83p 316.50p 320.00p 674694
01/04/2022 318.00p 322.11p 314.50p 318.00p 165953
31/03/2022 317.00p 321.00p 312.50p 314.50p 223529
30/03/2022 320.50p 320.88p 316.50p 316.50p 273501
29/03/2022 318.00p 323.00p 312.00p 323.00p 815383
28/03/2022 311.00p 318.00p 311.00p 316.50p 227549
25/03/2022 310.00p 317.00p 309.94p 315.00p 616080
24/03/2022 315.50p 315.50p 307.50p 311.00p 412123
23/03/2022 307.00p 315.00p 306.91p 313.00p 422665
22/03/2022 315.50p 318.50p 310.00p 311.50p 275243
21/03/2022 302.50p 315.50p 301.00p 312.50p 329832
18/03/2022 307.00p 312.00p 303.00p 307.00p 1332911
17/03/2022 317.00p 320.00p 302.00p 303.00p 496174
16/03/2022 304.00p 322.50p 303.44p 310.00p 1293402
15/03/2022 300.00p 303.94p 299.00p 302.00p 293847
14/03/2022 305.00p 306.50p 300.68p 303.50p 268169
11/03/2022 295.00p 316.50p 295.00p 302.50p 461103
10/03/2022 305.50p 305.50p 295.50p 299.00p 219974
09/03/2022 288.00p 304.00p 288.00p 304.00p 223018
08/03/2022 280.00p 288.00p 279.02p 280.00p 398076
07/03/2022 279.00p 285.00p 254.87p 277.00p 691128
04/03/2022 296.00p 296.00p 273.00p 280.00p 530902
03/03/2022 291.50p 304.50p 286.00p 293.00p 573127
02/03/2022 285.00p 295.00p 285.00p 295.00p 547545
01/03/2022 304.00p 304.00p 285.00p 285.00p 559868
28/02/2022 306.50p 306.50p 295.50p 301.00p 392719
25/02/2022 299.00p 310.00p 294.00p 305.00p 422843
24/02/2022 297.50p 299.00p 291.00p 291.00p 563419
23/02/2022 303.50p 311.00p 303.00p 304.00p 393663
22/02/2022 305.00p 309.00p 302.70p 304.50p 558927
21/02/2022 314.00p 318.00p 300.51p 305.00p 383035
18/02/2022 317.00p 321.00p 310.00p 317.00p 533267
17/02/2022 321.00p 325.00p 313.00p 313.00p 240987
16/02/2022 315.00p 321.50p 311.00p 321.50p 607923
15/02/2022 304.50p 323.50p 304.50p 314.00p 425463
14/02/2022 313.00p 321.50p 304.50p 304.50p 474255
11/02/2022 319.50p 320.04p 315.00p 315.50p 216631
10/02/2022 325.50p 328.50p 319.00p 319.00p 327848
09/02/2022 318.00p 327.50p 316.00p 322.00p 600852
08/02/2022 322.00p 327.00p 315.00p 315.00p 453449
07/02/2022 319.00p 325.37p 317.25p 323.00p 295914
04/02/2022 327.50p 330.05p 311.00p 311.00p 322080
03/02/2022 335.00p 335.00p 321.00p 321.00p 313173
02/02/2022 326.00p 335.00p 325.75p 332.50p 521668
01/02/2022 320.00p 330.00p 319.00p 327.00p 348307
31/01/2022 314.00p 318.51p 310.00p 318.00p 942349
28/01/2022 304.00p 313.12p 302.50p 307.00p 910578
27/01/2022 300.00p 306.00p 300.00p 304.00p 610681
26/01/2022 305.50p 308.51p 300.65p 307.00p 583137
25/01/2022 311.00p 315.00p 302.50p 302.50p 514227
24/01/2022 314.50p 314.87p 302.00p 308.00p 1022448
21/01/2022 311.00p 314.79p 307.02p 313.00p 1692165
20/01/2022 317.00p 322.00p 316.00p 317.00p 219015
19/01/2022 321.00p 322.00p 316.00p 316.00p 601387
18/01/2022 325.00p 330.00p 316.50p 322.00p 578673
17/01/2022 327.50p 333.50p 326.33p 328.00p 335462
14/01/2022 334.00p 338.00p 324.00p 324.00p 675861
13/01/2022 336.00p 339.50p 328.50p 333.00p 363780
12/01/2022 333.50p 336.20p 328.57p 332.00p 367074
10/01/2022 345.50p 347.50p 334.00p 334.00p 521269
07/01/2022 349.00p 349.00p 343.67p 345.00p 245714
06/01/2022 349.50p 349.90p 345.51p 347.50p 543181
05/01/2022 350.00p 353.00p 349.00p 350.00p 378149
04/01/2022 340.00p 351.00p 340.00p 351.00p 552970
31/12/2021 332.00p 336.04p 332.00p 336.00p 119873
30/12/2021 336.00p 337.00p 332.00p 332.00p 134570
29/12/2021 333.50p 342.50p 332.25p 336.50p 293412
24/12/2021 339.50p 339.50p 333.50p 333.50p 131676
23/12/2021 332.00p 339.50p 332.00p 338.50p 258044
22/12/2021 330.00p 335.00p 330.00p 331.50p 258562
21/12/2021 330.00p 334.00p 327.00p 327.00p 277155
20/12/2021 335.00p 335.00p 322.09p 331.00p 1101470
17/12/2021 334.00p 334.00p 330.00p 333.50p 643763
16/12/2021 330.00p 334.82p 327.00p 332.00p 321221
15/12/2021 331.50p 331.50p 324.00p 324.00p 545815
14/12/2021 333.80p 334.18p 325.80p 325.80p 242100
13/12/2021 338.20p 338.46p 329.00p 329.00p 211277
10/12/2021 337.00p 337.80p 335.00p 335.00p 490922
09/12/2021 332.40p 339.75p 332.40p 336.60p 592361
08/12/2021 331.00p 337.00p 331.00p 337.00p 358722
07/12/2021 331.00p 335.20p 327.52p 333.80p 465706
06/12/2021 322.00p 333.00p 322.00p 333.00p 347912
03/12/2021 327.00p 328.00p 320.60p 327.00p 349068
02/12/2021 322.00p 326.40p 320.00p 321.00p 313040
01/12/2021 322.00p 326.00p 322.00p 326.00p 249275
30/11/2021 325.00p 328.40p 320.00p 320.00p 534842
29/11/2021 330.00p 331.00p 320.20p 322.00p 514905
26/11/2021 330.00p 330.00p 320.00p 324.00p 577207
25/11/2021 334.00p 334.00p 329.75p 332.00p 341146
24/11/2021 330.00p 334.00p 330.00p 332.20p 350077
23/11/2021 335.00p 335.00p 328.00p 330.00p 330987
22/11/2021 332.00p 337.00p 328.97p 337.00p 356700
19/11/2021 337.00p 337.00p 328.79p 331.00p 550152
18/11/2021 328.00p 338.00p 328.00p 338.00p 567157
17/11/2021 327.00p 335.00p 327.00p 335.00p 427730
16/11/2021 327.00p 331.80p 327.00p 328.40p 582933
15/11/2021 325.80p 333.50p 322.20p 331.00p 509246
12/11/2021 324.00p 327.72p 317.81p 326.00p 814606
11/11/2021 317.00p 323.00p 316.20p 322.00p 130559
10/11/2021 317.00p 320.80p 313.50p 317.60p 279420
09/11/2021 317.60p 322.77p 313.20p 314.00p 500820
08/11/2021 325.60p 326.46p 318.00p 318.00p 243712
05/11/2021 328.40p 328.40p 319.60p 323.00p 586111
04/11/2021 314.00p 330.00p 314.00p 326.00p 795132
03/11/2021 315.50p 320.00p 310.72p 317.75p 209267
02/11/2021 316.00p 316.00p 310.00p 312.50p 160630
01/11/2021 315.00p 316.10p 305.50p 316.10p 99355
29/10/2021 310.00p 312.50p 308.00p 308.00p 275700
28/10/2021 312.50p 312.50p 310.00p 310.00p 643100
27/10/2021 302.50p 312.00p 301.00p 311.50p 327110
26/10/2021 299.50p 303.00p 299.50p 303.00p 426770
25/10/2021 294.00p 300.00p 293.50p 299.00p 726490
22/10/2021 292.00p 299.50p 292.00p 294.50p 421130
21/10/2021 294.50p 298.38p 290.00p 294.50p 405770

*Close Price adjusted for both dividends and splits