Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
20/10/2021 301.50p 301.90p 292.99p 294.00p 458470
19/10/2021 299.00p 302.02p 299.00p 300.00p 674790
18/10/2021 300.00p 302.50p 299.00p 301.50p 395030
15/10/2021 294.50p 299.71p 293.25p 298.00p 689090
14/10/2021 292.50p 295.00p 291.00p 293.50p 487090
13/10/2021 289.00p 292.50p 289.00p 290.50p 770650
12/10/2021 291.50p 295.00p 289.00p 289.00p 558810
11/10/2021 295.00p 297.00p 290.00p 290.00p 436930
08/10/2021 288.50p 293.84p 288.50p 293.50p 408180
07/10/2021 290.00p 292.00p 284.00p 290.00p 1250860
06/10/2021 294.50p 296.50p 285.50p 285.50p 341040
05/10/2021 295.00p 298.00p 294.50p 294.50p 430380
04/10/2021 297.00p 300.15p 295.00p 295.00p 345160
01/10/2021 300.00p 301.32p 297.00p 300.00p 428000
30/09/2021 298.00p 303.00p 297.64p 301.00p 781280
29/09/2021 298.00p 298.00p 295.00p 297.50p 219700
28/09/2021 303.50p 303.70p 295.00p 295.50p 763860
27/09/2021 303.00p 304.00p 300.50p 302.00p 839550
24/09/2021 296.00p 303.97p 296.00p 300.00p 659510
23/09/2021 294.50p 294.50p 291.00p 293.00p 347240
22/09/2021 289.00p 294.50p 289.00p 292.00p 390880
21/09/2021 292.00p 292.00p 287.87p 291.50p 390750
20/09/2021 291.50p 291.50p 287.00p 289.50p 327420
17/09/2021 286.00p 291.50p 286.00p 290.50p 645550
16/09/2021 290.00p 291.00p 288.50p 288.50p 908550
15/09/2021 287.00p 290.47p 285.00p 288.00p 1113890
14/09/2021 288.50p 290.50p 287.00p 287.00p 222640
13/09/2021 290.50p 290.50p 286.00p 290.50p 330640
10/09/2021 284.50p 290.50p 282.50p 285.00p 1410270
09/09/2021 283.00p 284.00p 280.50p 283.00p 414710
08/09/2021 286.50p 288.70p 281.50p 281.50p 390730
07/09/2021 288.50p 293.00p 287.00p 287.00p 338460
06/09/2021 294.00p 296.50p 288.50p 288.50p 359550
03/09/2021 290.50p 294.50p 289.50p 293.00p 304550
02/09/2021 286.50p 293.00p 286.00p 293.00p 419500
01/09/2021 290.00p 291.50p 285.50p 289.00p 457810
31/08/2021 285.50p 290.00p 283.20p 288.50p 606370
27/08/2021 285.00p 285.00p 284.00p 284.50p 640090
26/08/2021 279.50p 285.50p 276.00p 285.50p 473350
25/08/2021 271.00p 280.00p 271.00p 280.00p 639830
24/08/2021 274.50p 275.50p 271.00p 274.50p 638160
23/08/2021 273.00p 277.50p 271.13p 271.50p 354330
20/08/2021 278.00p 278.50p 270.00p 271.00p 480550
19/08/2021 277.00p 278.00p 275.00p 276.00p 411120
18/08/2021 279.00p 280.00p 276.76p 279.50p 216660
17/08/2021 277.50p 279.50p 276.00p 277.50p 312290
16/08/2021 275.00p 278.50p 274.50p 277.50p 456630
13/08/2021 276.50p 280.00p 275.00p 275.00p 248150
12/08/2021 276.50p 280.00p 276.50p 278.00p 277350
11/08/2021 278.00p 278.00p 275.00p 277.50p 395140
10/08/2021 271.50p 277.50p 271.50p 277.00p 439030
09/08/2021 269.00p 275.50p 269.00p 271.00p 556660
06/08/2021 271.50p 272.03p 269.00p 269.00p 365490
05/08/2021 264.50p 271.00p 264.50p 269.00p 614000
04/08/2021 267.00p 269.00p 266.50p 268.00p 561230
03/08/2021 268.50p 268.50p 264.50p 265.50p 211740
02/08/2021 262.00p 268.70p 262.00p 265.00p 315980
30/07/2021 267.00p 267.00p 260.00p 260.00p 1870780
29/07/2021 264.00p 265.50p 262.50p 262.50p 840340
28/07/2021 263.00p 265.00p 262.71p 263.00p 1640490
27/07/2021 267.00p 267.00p 263.00p 263.00p 312330
26/07/2021 267.00p 269.56p 265.50p 265.50p 886760
23/07/2021 270.00p 270.00p 266.50p 267.00p 1600170
22/07/2021 270.50p 270.50p 267.50p 267.50p 2478100
21/07/2021 273.50p 273.50p 270.00p 270.00p 632400
20/07/2021 272.00p 275.00p 268.50p 269.00p 476140
19/07/2021 267.50p 272.00p 267.50p 268.50p 464430
16/07/2021 267.00p 270.92p 266.50p 269.50p 380740
15/07/2021 272.50p 275.50p 266.00p 266.50p 727370
14/07/2021 275.50p 276.50p 272.00p 272.50p 369640
13/07/2021 277.00p 279.50p 275.50p 275.50p 232070
12/07/2021 278.50p 278.50p 275.00p 275.00p 229920
09/07/2021 276.50p 280.50p 276.01p 278.00p 165490
08/07/2021 281.50p 281.50p 275.04p 276.50p 293770
07/07/2021 280.00p 281.93p 276.50p 279.50p 260860
06/07/2021 279.50p 282.50p 279.00p 279.00p 251020
05/07/2021 269.00p 280.00p 269.00p 280.00p 338860
02/07/2021 277.00p 277.00p 274.00p 276.00p 239200
01/07/2021 273.00p 276.06p 272.50p 273.00p 329010
30/06/2021 270.50p 276.00p 270.00p 270.00p 661600
29/06/2021 275.00p 275.00p 271.00p 273.00p 522890
28/06/2021 271.50p 275.00p 271.12p 272.50p 361410
25/06/2021 270.00p 273.00p 270.00p 272.00p 290700
24/06/2021 271.50p 275.00p 270.00p 270.50p 620890
23/06/2021 270.00p 273.00p 269.00p 272.50p 545740
22/06/2021 267.00p 272.00p 265.50p 272.00p 615480
21/06/2021 268.50p 269.00p 260.00p 266.50p 390230
18/06/2021 264.50p 268.00p 262.72p 266.50p 1242290
17/06/2021 259.50p 264.00p 259.50p 261.50p 539350
16/06/2021 263.50p 264.00p 258.79p 260.50p 687750
15/06/2021 268.00p 268.00p 258.00p 261.50p 780100
14/06/2021 261.50p 267.00p 261.50p 264.00p 472070
11/06/2021 261.00p 267.00p 258.25p 262.50p 343190
10/06/2021 259.00p 259.19p 256.00p 257.50p 815600
09/06/2021 260.00p 260.00p 255.95p 258.00p 441310
08/06/2021 259.50p 260.34p 255.53p 258.00p 1411820
07/06/2021 267.50p 267.50p 259.00p 259.50p 491610
04/06/2021 272.50p 272.50p 263.00p 263.00p 265410
03/06/2021 269.50p 269.50p 267.50p 268.50p 264010
02/06/2021 270.50p 271.50p 268.50p 269.00p 234200
01/06/2021 272.00p 275.59p 269.00p 269.00p 1152320
28/05/2021 276.00p 277.00p 271.00p 272.00p 539110
27/05/2021 269.00p 276.50p 269.00p 275.50p 372540
26/05/2021 268.00p 273.50p 268.00p 272.50p 154410
25/05/2021 267.00p 270.50p 266.21p 267.00p 405200
24/05/2021 262.00p 267.50p 262.00p 266.50p 332580
21/05/2021 260.00p 266.00p 257.00p 263.00p 349260
20/05/2021 258.00p 259.68p 253.00p 254.00p 319480
19/05/2021 256.50p 260.00p 256.50p 258.00p 552890
18/05/2021 260.00p 260.50p 255.70p 258.50p 340110
17/05/2021 260.50p 261.75p 255.50p 256.00p 281200
14/05/2021 262.00p 263.67p 260.14p 261.00p 386080
13/05/2021 257.50p 257.50p 254.00p 254.50p 159680
12/05/2021 264.50p 264.50p 254.50p 254.50p 893350
11/05/2021 273.50p 273.50p 260.00p 260.00p 937240
10/05/2021 270.00p 272.50p 269.50p 270.50p 407470
07/05/2021 271.50p 275.00p 270.00p 272.00p 241540
06/05/2021 268.50p 270.50p 268.50p 270.50p 1004080
05/05/2021 270.00p 271.50p 268.50p 269.00p 616890
04/05/2021 267.00p 271.50p 265.00p 266.50p 526850
30/04/2021 267.50p 270.00p 265.00p 265.00p 836990
29/04/2021 271.50p 271.50p 265.50p 266.00p 800550
28/04/2021 269.50p 272.25p 266.50p 266.50p 441230
27/04/2021 271.00p 273.00p 267.10p 269.00p 356710
26/04/2021 264.00p 272.00p 264.00p 272.00p 328660
23/04/2021 266.00p 268.50p 266.00p 268.00p 643150
22/04/2021 264.00p 266.00p 260.99p 266.00p 434910
21/04/2021 261.50p 263.50p 259.00p 260.00p 498690
20/04/2021 269.50p 269.50p 257.00p 258.50p 1089610
19/04/2021 276.00p 276.09p 266.50p 267.00p 510430
16/04/2021 277.00p 277.00p 271.83p 273.50p 445210
15/04/2021 277.00p 277.79p 275.01p 276.00p 309150
14/04/2021 276.00p 276.98p 273.00p 275.00p 207430
13/04/2021 272.00p 276.50p 272.00p 276.00p 372680
12/04/2021 272.00p 278.50p 272.00p 276.00p 437700
09/04/2021 276.00p 277.50p 274.94p 277.50p 476470
08/04/2021 275.00p 276.99p 271.50p 276.50p 1049370
07/04/2021 268.00p 274.50p 267.94p 274.50p 497380
06/04/2021 263.50p 268.00p 262.18p 267.00p 657000
01/04/2021 263.00p 264.00p 257.50p 261.50p 346120
31/03/2021 263.00p 265.00p 260.00p 262.50p 539440
30/03/2021 263.00p 263.00p 260.00p 260.00p 319160
29/03/2021 265.00p 265.00p 261.50p 262.00p 359290
26/03/2021 266.00p 266.00p 260.43p 262.00p 313360
25/03/2021 264.50p 265.65p 261.00p 261.00p 276930
24/03/2021 266.00p 266.92p 259.50p 263.50p 453900
23/03/2021 269.50p 270.50p 267.00p 267.50p 480340
22/03/2021 263.00p 271.00p 261.50p 270.00p 679150

*Close Price adjusted for both dividends and splits