Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/03/2021 263.00p 271.00p 261.50p 270.00p 679150
19/03/2021 264.00p 265.50p 260.00p 265.50p 2199830
18/03/2021 266.00p 266.00p 264.00p 264.00p 601900
17/03/2021 263.50p 266.00p 263.11p 266.00p 588640
16/03/2021 259.00p 266.00p 259.00p 263.50p 613500
15/03/2021 256.00p 261.50p 256.00p 260.00p 748100
12/03/2021 253.00p 260.00p 253.00p 259.50p 774970
11/03/2021 252.50p 254.00p 251.01p 254.00p 391680
10/03/2021 248.50p 253.00p 248.50p 252.50p 534810
09/03/2021 247.50p 250.50p 243.52p 249.50p 371050
08/03/2021 242.00p 246.00p 242.00p 245.50p 362220
05/03/2021 242.50p 245.00p 240.00p 240.00p 1044650
04/03/2021 245.00p 247.00p 245.00p 245.00p 270760
03/03/2021 243.00p 248.00p 241.50p 246.00p 635170
02/03/2021 241.00p 242.50p 241.00p 241.50p 735760
01/03/2021 249.00p 249.00p 240.00p 241.50p 510000
26/02/2021 245.00p 247.50p 241.00p 241.50p 1064180
25/02/2021 247.50p 250.00p 246.00p 246.00p 1036410
24/02/2021 244.50p 248.50p 244.50p 248.50p 726930
23/02/2021 247.50p 252.00p 245.00p 245.00p 412990
22/02/2021 251.00p 253.47p 247.50p 247.50p 536460
19/02/2021 248.00p 252.50p 248.00p 252.00p 578760
18/02/2021 254.50p 254.50p 252.50p 252.50p 505280
17/02/2021 249.50p 253.50p 249.50p 252.50p 1274620
16/02/2021 254.00p 255.00p 250.60p 255.00p 581190
15/02/2021 248.00p 253.50p 248.00p 253.00p 818070
12/02/2021 247.50p 248.50p 245.50p 246.50p 337860
11/02/2021 251.00p 251.00p 246.50p 248.50p 1109370
10/02/2021 251.00p 252.00p 244.00p 246.50p 483390
09/02/2021 246.50p 251.00p 246.50p 250.50p 819380
08/02/2021 245.00p 247.00p 245.00p 247.00p 529300
05/02/2021 242.50p 246.50p 240.00p 244.00p 565960
04/02/2021 243.00p 244.84p 243.00p 244.50p 440240
03/02/2021 240.00p 245.00p 239.50p 242.50p 386390
02/02/2021 239.00p 241.00p 237.00p 241.00p 380590
01/02/2021 237.50p 239.69p 236.00p 237.00p 459980
29/01/2021 235.50p 239.50p 235.50p 236.00p 528750
28/01/2021 238.00p 241.00p 236.00p 241.00p 556470
27/01/2021 242.50p 244.00p 239.00p 240.00p 430820
26/01/2021 243.00p 244.50p 239.50p 241.00p 297190
25/01/2021 242.50p 247.50p 242.00p 242.00p 534430
22/01/2021 245.00p 246.50p 243.00p 244.50p 774600
21/01/2021 249.00p 249.00p 244.50p 245.50p 725070
20/01/2021 243.50p 248.50p 243.50p 247.50p 559380
19/01/2021 246.00p 246.00p 242.00p 243.00p 286680
18/01/2021 242.50p 245.71p 240.80p 244.50p 514170
15/01/2021 243.00p 243.50p 241.00p 243.00p 826310
14/01/2021 243.50p 243.50p 240.01p 240.50p 390950
13/01/2021 252.50p 252.50p 240.00p 240.50p 602650
12/01/2021 249.50p 251.34p 245.00p 245.00p 577870
11/01/2021 250.00p 254.15p 247.50p 247.50p 454320
08/01/2021 254.50p 255.00p 251.00p 251.50p 786440
07/01/2021 250.50p 255.50p 250.47p 255.50p 3611500
06/01/2021 252.50p 252.50p 243.50p 248.00p 391870
05/01/2021 250.00p 251.50p 248.50p 251.00p 695590
04/01/2021 248.00p 252.00p 247.33p 252.00p 600380
31/12/2020 244.00p 250.50p 244.00p 250.50p 180990
30/12/2020 247.50p 249.50p 246.50p 248.00p 454460
29/12/2020 241.00p 249.50p 239.00p 247.50p 812020
24/12/2020 238.50p 240.50p 237.69p 238.50p 243810
23/12/2020 237.00p 238.00p 234.76p 237.50p 305550
22/12/2020 234.00p 239.00p 233.88p 236.00p 257690
21/12/2020 234.50p 237.00p 232.50p 233.50p 735290
18/12/2020 246.00p 246.00p 234.50p 237.50p 1009070
17/12/2020 233.50p 245.50p 233.50p 245.00p 813570
16/12/2020 237.50p 239.00p 234.00p 239.00p 821290
15/12/2020 232.50p 236.50p 232.50p 234.00p 758050
14/12/2020 232.00p 237.98p 232.00p 234.00p 657680
11/12/2020 232.50p 235.67p 232.50p 233.00p 244450
10/12/2020 232.50p 234.50p 232.50p 233.00p 552440
09/12/2020 233.00p 235.10p 232.50p 232.50p 244310
08/12/2020 236.00p 239.00p 233.00p 233.50p 548680
07/12/2020 235.00p 239.50p 233.50p 235.00p 607490
04/12/2020 234.00p 235.00p 230.61p 235.00p 541820
03/12/2020 233.00p 234.00p 230.74p 234.00p 812180
02/12/2020 229.50p 233.00p 229.50p 233.00p 1525750
01/12/2020 232.50p 232.50p 229.55p 232.50p 819000
30/11/2020 230.00p 233.50p 230.00p 232.00p 545550
27/11/2020 235.00p 235.00p 227.00p 232.50p 1669730
26/11/2020 231.50p 232.70p 230.00p 231.00p 350260
25/11/2020 232.50p 232.50p 228.50p 230.50p 512670
24/11/2020 234.00p 234.00p 228.50p 231.00p 706820
23/11/2020 232.00p 233.50p 229.50p 230.00p 912820
20/11/2020 233.00p 233.15p 230.00p 230.50p 539260
19/11/2020 233.50p 233.50p 231.50p 232.00p 971850
18/11/2020 235.00p 235.00p 232.00p 233.50p 648080
17/11/2020 233.50p 234.50p 230.50p 234.00p 796560
16/11/2020 232.00p 233.47p 228.00p 232.50p 1400580
13/11/2020 229.00p 234.50p 227.00p 228.50p 430600
12/11/2020 234.50p 234.50p 230.50p 231.00p 621450
11/11/2020 234.00p 236.00p 232.54p 234.50p 995060
10/11/2020 235.50p 239.50p 234.00p 236.50p 660430
09/11/2020 228.00p 239.50p 227.84p 235.00p 578640
06/11/2020 227.00p 227.11p 224.38p 225.00p 683300
05/11/2020 217.50p 227.00p 216.60p 226.00p 1350180
04/11/2020 213.00p 216.50p 212.50p 216.50p 884560
03/11/2020 217.50p 218.50p 214.50p 216.50p 222260
02/11/2020 219.00p 219.00p 213.50p 215.50p 291730
30/10/2020 216.00p 218.50p 216.00p 217.50p 616490
29/10/2020 220.00p 220.32p 216.50p 218.00p 580910
28/10/2020 222.00p 222.00p 219.50p 219.50p 280510
27/10/2020 220.50p 224.00p 220.00p 221.00p 326490
26/10/2020 218.00p 223.50p 218.00p 223.00p 253400
23/10/2020 219.00p 222.00p 219.00p 220.50p 558280
22/10/2020 209.50p 214.50p 209.50p 214.00p 348780
21/10/2020 211.00p 213.00p 208.00p 211.50p 437200
20/10/2020 208.00p 211.50p 207.10p 208.50p 460190
19/10/2020 214.00p 214.00p 204.71p 208.50p 588570
16/10/2020 209.00p 214.00p 209.00p 210.50p 421730
15/10/2020 210.00p 213.50p 208.66p 211.50p 323850
14/10/2020 213.00p 214.63p 211.00p 212.00p 425300
13/10/2020 216.50p 216.50p 208.50p 208.50p 220530
12/10/2020 212.50p 216.00p 211.00p 214.50p 667010
09/10/2020 208.50p 211.50p 208.50p 210.50p 578730
08/10/2020 206.50p 210.00p 206.50p 208.00p 504360
07/10/2020 209.50p 209.50p 206.50p 209.50p 596710
06/10/2020 208.50p 208.50p 203.61p 208.00p 271750
05/10/2020 208.50p 208.50p 203.97p 208.00p 591760
02/10/2020 206.00p 207.50p 203.00p 205.50p 609880
01/10/2020 212.50p 212.50p 206.00p 206.00p 339110
30/09/2020 209.50p 211.00p 207.50p 209.00p 917720
29/09/2020 214.00p 214.30p 211.00p 211.00p 146070
28/09/2020 215.50p 217.50p 211.50p 212.50p 331880
25/09/2020 209.50p 213.79p 209.01p 211.50p 178190
24/09/2020 210.00p 218.50p 209.00p 209.00p 541870
23/09/2020 213.00p 215.50p 211.50p 213.50p 623510
22/09/2020 208.00p 213.75p 208.00p 210.00p 628670
21/09/2020 218.50p 218.50p 205.00p 210.00p 832580
18/09/2020 220.00p 220.00p 213.67p 214.50p 1164810
17/09/2020 217.00p 218.50p 214.50p 216.00p 287980
16/09/2020 218.00p 220.00p 216.00p 218.00p 820110
15/09/2020 219.00p 219.50p 217.00p 217.00p 585600
14/09/2020 223.00p 225.00p 215.75p 219.50p 520650
11/09/2020 223.00p 223.50p 219.00p 219.00p 595990
10/09/2020 225.00p 225.00p 217.50p 219.50p 554900
09/09/2020 223.00p 223.00p 219.50p 220.50p 591810
08/09/2020 220.50p 223.00p 219.50p 219.50p 490360
07/09/2020 219.50p 222.13p 218.77p 219.50p 344180
04/09/2020 218.50p 222.50p 217.00p 217.00p 364940
03/09/2020 222.00p 223.65p 218.00p 219.50p 639080
02/09/2020 222.00p 222.00p 220.00p 220.00p 250780
01/09/2020 227.00p 227.00p 221.37p 222.00p 216890
28/08/2020 220.00p 227.00p 219.83p 225.00p 250820
27/08/2020 217.00p 219.50p 215.16p 218.50p 577610
26/08/2020 217.00p 217.50p 213.50p 217.50p 242230
25/08/2020 215.50p 216.60p 214.00p 216.00p 921730
24/08/2020 217.00p 218.00p 213.86p 215.00p 527370
21/08/2020 214.50p 215.50p 213.00p 214.50p 481910
20/08/2020 213.00p 216.50p 213.00p 214.50p 147080
19/08/2020 218.00p 218.00p 214.00p 214.50p 244830
18/08/2020 216.50p 221.50p 214.00p 216.00p 197600
17/08/2020 216.00p 221.25p 216.00p 218.00p 120400
14/08/2020 216.00p 222.47p 216.00p 217.00p 470750
13/08/2020 220.00p 222.50p 217.44p 221.50p 180050
12/08/2020 214.50p 220.00p 213.00p 220.00p 331460
11/08/2020 214.00p 221.95p 213.76p 215.50p 263710
10/08/2020 213.50p 215.32p 211.31p 214.00p 255750
07/08/2020 212.50p 214.50p 210.21p 214.00p 153640
06/08/2020 212.50p 212.50p 207.00p 209.00p 261560
05/08/2020 210.00p 210.50p 206.71p 209.50p 374140
04/08/2020 205.50p 208.00p 204.25p 208.00p 1408130
03/08/2020 204.50p 209.50p 204.00p 204.00p 367390
31/07/2020 208.50p 212.00p 202.50p 203.50p 477230
30/07/2020 213.50p 214.60p 201.50p 201.50p 720800
29/07/2020 217.50p 217.50p 213.00p 215.00p 243520
28/07/2020 213.00p 217.00p 212.50p 214.50p 251470
27/07/2020 215.50p 220.00p 212.50p 213.50p 381250
24/07/2020 216.00p 218.50p 215.00p 215.00p 269080
23/07/2020 222.50p 222.50p 217.00p 217.00p 700830
22/07/2020 216.50p 222.00p 215.83p 220.50p 594790
21/07/2020 218.00p 221.35p 217.50p 217.50p 360680
20/07/2020 222.50p 222.50p 215.00p 216.50p 143370
17/07/2020 214.00p 220.00p 214.00p 217.00p 259930
16/07/2020 214.00p 219.00p 213.50p 217.50p 461960
15/07/2020 216.00p 218.00p 212.55p 215.00p 614370
14/07/2020 219.00p 219.00p 213.00p 214.50p 180800
13/07/2020 213.00p 216.50p 213.00p 215.00p 379930
10/07/2020 215.00p 221.00p 211.00p 215.00p 306040
09/07/2020 204.00p 216.00p 204.00p 210.00p 591280
08/07/2020 202.50p 208.50p 201.20p 204.00p 558060
07/07/2020 203.00p 204.50p 200.50p 200.50p 228470
06/07/2020 201.50p 206.19p 200.00p 204.50p 491800
03/07/2020 202.50p 202.50p 195.40p 196.80p 333870
02/07/2020 199.60p 203.00p 196.07p 198.00p 562600
01/07/2020 198.00p 201.00p 195.00p 198.00p 334500
30/06/2020 194.40p 197.40p 194.40p 194.40p 736960
29/06/2020 198.00p 198.00p 194.61p 197.20p 162940
26/06/2020 203.00p 203.99p 194.40p 196.80p 243470
25/06/2020 203.50p 205.00p 202.50p 203.00p 276500
24/06/2020 208.00p 208.00p 202.50p 204.00p 420230
23/06/2020 209.00p 210.42p 204.32p 206.50p 437090
22/06/2020 202.50p 205.76p 199.80p 204.50p 388880
19/06/2020 196.00p 207.50p 196.00p 207.50p 600270
18/06/2020 203.00p 203.00p 196.40p 198.00p 307670
17/06/2020 198.80p 202.78p 198.40p 198.40p 220940
16/06/2020 193.40p 203.00p 193.40p 199.40p 340550
15/06/2020 192.20p 195.40p 191.25p 193.80p 424540
12/06/2020 199.80p 201.50p 194.00p 194.00p 459840
11/06/2020 196.60p 199.40p 196.60p 197.60p 379220
10/06/2020 195.60p 201.50p 195.60p 197.00p 477690

*Close Price adjusted for both dividends and splits