Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits