Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/06/2019 217.50p 219.00p 216.50p 219.00p 264350
07/06/2019 222.00p 222.00p 216.50p 220.00p 508250
06/06/2019 219.50p 221.50p 218.50p 219.00p 360440
05/06/2019 221.50p 222.10p 220.03p 221.50p 541300
04/06/2019 219.00p 221.50p 219.00p 221.50p 173120
03/06/2019 219.50p 222.00p 219.50p 221.00p 237660
31/05/2019 221.50p 222.50p 220.00p 222.50p 140500
30/05/2019 221.50p 222.50p 221.50p 222.00p 354880
29/05/2019 220.50p 221.99p 220.50p 220.50p 507510
28/05/2019 222.00p 222.00p 220.00p 220.50p 176630
24/05/2019 220.50p 221.99p 220.00p 220.00p 230070
23/05/2019 220.50p 221.12p 220.00p 220.00p 578700
22/05/2019 217.00p 222.50p 217.00p 220.50p 512550
21/05/2019 217.50p 219.00p 217.16p 219.00p 271340
20/05/2019 215.50p 217.50p 215.50p 217.00p 260590
17/05/2019 217.00p 217.50p 213.50p 217.00p 387560
16/05/2019 214.00p 217.00p 214.00p 216.00p 135970
15/05/2019 216.00p 216.97p 214.88p 216.00p 252690
14/05/2019 215.50p 216.50p 214.56p 216.50p 210610
13/05/2019 216.50p 217.00p 214.50p 215.50p 387060
10/05/2019 213.50p 217.00p 213.50p 217.00p 804500
09/05/2019 215.00p 217.00p 213.50p 217.00p 726600
08/05/2019 212.50p 215.00p 212.00p 215.00p 398550
07/05/2019 215.00p 217.50p 213.50p 214.00p 228580
03/05/2019 217.50p 217.50p 215.00p 216.00p 257750
02/05/2019 216.50p 216.50p 215.00p 216.00p 196210
01/05/2019 216.00p 217.00p 215.00p 217.00p 191840
30/04/2019 216.00p 217.50p 215.50p 216.00p 301750
29/04/2019 217.50p 217.50p 215.46p 216.50p 219950
26/04/2019 215.00p 218.00p 215.00p 215.00p 483870
25/04/2019 214.00p 214.75p 212.28p 213.00p 253230
24/04/2019 212.50p 214.31p 212.00p 214.00p 506760
23/04/2019 213.00p 213.25p 212.00p 212.50p 361310
18/04/2019 212.00p 213.50p 212.00p 212.50p 461050
17/04/2019 212.00p 213.50p 212.00p 212.00p 322090
16/04/2019 211.00p 213.55p 211.00p 212.00p 482820
15/04/2019 215.00p 215.00p 211.15p 212.50p 689370
12/04/2019 213.50p 213.50p 211.57p 212.50p 692510
11/04/2019 214.00p 214.00p 211.00p 212.50p 253370
10/04/2019 214.00p 214.00p 211.53p 213.00p 530200
09/04/2019 213.50p 213.50p 211.50p 213.00p 277930
08/04/2019 214.00p 214.00p 211.80p 214.00p 389500
05/04/2019 212.00p 214.00p 211.50p 214.00p 312740
04/04/2019 215.00p 215.00p 212.18p 213.50p 326670
03/04/2019 211.00p 215.00p 211.00p 214.00p 401890
02/04/2019 211.50p 212.96p 211.00p 212.00p 472320
01/04/2019 212.00p 212.00p 210.50p 211.50p 272570
29/03/2019 211.00p 212.78p 209.00p 211.00p 480850
28/03/2019 212.00p 213.00p 210.00p 210.00p 316510
27/03/2019 213.00p 213.90p 210.00p 210.00p 420070
26/03/2019 211.00p 212.88p 209.58p 210.00p 445340
25/03/2019 212.00p 212.88p 210.00p 210.00p 507060
22/03/2019 211.00p 213.64p 211.00p 212.00p 287460
21/03/2019 210.00p 213.64p 210.00p 213.00p 260870
20/03/2019 213.00p 213.00p 212.00p 213.00p 410380
19/03/2019 211.00p 213.02p 210.00p 213.00p 397980
18/03/2019 205.00p 211.00p 205.00p 211.00p 397530
15/03/2019 207.00p 209.00p 206.00p 209.00p 560820
14/03/2019 202.00p 208.00p 201.11p 207.00p 1921660
13/03/2019 201.00p 204.00p 200.00p 204.00p 1913310
12/03/2019 203.00p 205.00p 200.22p 202.00p 665160
11/03/2019 206.00p 207.66p 203.40p 204.00p 749950
08/03/2019 209.00p 209.85p 206.00p 207.00p 308550
07/03/2019 210.00p 211.86p 209.00p 210.00p 516470
06/03/2019 214.00p 214.67p 209.00p 209.00p 380480
05/03/2019 213.00p 214.67p 212.00p 214.00p 1043430
04/03/2019 213.00p 215.00p 211.34p 212.00p 680610
01/03/2019 210.00p 213.00p 208.00p 213.00p 537350
28/02/2019 210.00p 210.00p 208.00p 209.00p 376040
27/02/2019 211.00p 212.00p 208.00p 209.00p 343170
26/02/2019 216.00p 217.00p 211.85p 212.00p 453220
25/02/2019 220.00p 220.00p 216.66p 218.00p 1008900
22/02/2019 218.00p 220.00p 217.80p 219.00p 358110
21/02/2019 219.00p 220.00p 217.96p 220.00p 431140
20/02/2019 216.00p 219.00p 216.00p 218.00p 443960
19/02/2019 219.00p 220.00p 218.30p 220.00p 354640
18/02/2019 215.00p 219.00p 214.00p 219.00p 385150
15/02/2019 214.00p 215.00p 211.00p 215.00p 317290
14/02/2019 212.00p 212.90p 209.00p 212.00p 497030
13/02/2019 213.00p 214.00p 211.00p 214.00p 361480
12/02/2019 211.00p 212.00p 210.00p 211.00p 278150
11/02/2019 211.00p 212.00p 208.00p 212.00p 130310
08/02/2019 209.00p 210.40p 208.00p 209.00p 334910
07/02/2019 211.00p 211.00p 209.00p 210.00p 209190
06/02/2019 209.00p 212.00p 209.00p 211.00p 223320
05/02/2019 210.00p 212.00p 209.00p 210.00p 343050
04/02/2019 210.00p 211.00p 210.00p 210.00p 185290
01/02/2019 210.00p 211.00p 210.00p 210.00p 244800
31/01/2019 211.00p 211.00p 209.93p 210.00p 688120
30/01/2019 210.00p 210.00p 209.00p 210.00p 570730
29/01/2019 210.00p 211.00p 209.30p 210.00p 521010
28/01/2019 212.00p 212.00p 209.90p 210.00p 698020
25/01/2019 213.00p 213.50p 210.00p 210.00p 510530
24/01/2019 214.00p 214.00p 211.00p 211.00p 777410
23/01/2019 214.00p 215.00p 213.00p 213.00p 446630
22/01/2019 215.00p 215.00p 213.00p 214.00p 294330
21/01/2019 215.00p 215.98p 213.21p 214.00p 298100
18/01/2019 209.00p 216.00p 208.79p 216.00p 556990
17/01/2019 208.00p 210.00p 207.00p 210.00p 240620
16/01/2019 208.00p 208.00p 207.00p 207.00p 352230
15/01/2019 201.00p 208.00p 201.00p 206.00p 1527960
14/01/2019 202.00p 203.00p 200.00p 203.00p 1077490
11/01/2019 201.00p 202.00p 200.44p 201.00p 371620
10/01/2019 198.50p 201.00p 197.50p 201.00p 1254480
09/01/2019 198.00p 198.50p 197.50p 198.50p 457800
08/01/2019 199.00p 199.50p 196.00p 196.00p 901580
07/01/2019 199.50p 199.50p 198.00p 198.00p 269690
04/01/2019 199.00p 199.00p 197.50p 198.00p 176990
03/01/2019 199.00p 199.50p 198.00p 199.00p 463750
02/01/2019 198.50p 199.50p 196.28p 199.50p 684280
31/12/2018 199.00p 199.00p 197.00p 197.00p 102450
28/12/2018 199.00p 200.00p 197.51p 200.00p 177220
27/12/2018 197.00p 199.00p 197.00p 197.50p 127870
24/12/2018 198.50p 198.64p 197.50p 197.50p 50530
21/12/2018 197.00p 199.50p 195.00p 199.50p 2270260
20/12/2018 197.00p 197.00p 195.00p 196.50p 742200
19/12/2018 196.00p 198.00p 195.63p 198.00p 461700
18/12/2018 196.50p 197.50p 196.00p 197.00p 260730
17/12/2018 201.00p 201.00p 195.50p 195.50p 280260
14/12/2018 200.00p 201.42p 199.00p 199.00p 261600
13/12/2018 200.00p 201.50p 199.00p 199.00p 428690
12/12/2018 200.00p 202.00p 200.00p 202.00p 158990
11/12/2018 199.00p 202.75p 199.00p 200.00p 249590
10/12/2018 200.00p 202.00p 199.00p 201.00p 488410
07/12/2018 199.00p 202.00p 199.00p 201.00p 278670
06/12/2018 203.00p 204.07p 199.00p 199.00p 573360
05/12/2018 203.00p 205.00p 202.00p 205.00p 151730
04/12/2018 206.00p 207.49p 205.60p 206.00p 230700
03/12/2018 206.00p 208.00p 206.00p 207.00p 282740
30/11/2018 204.00p 206.00p 204.00p 205.00p 241340
29/11/2018 204.00p 206.00p 203.89p 204.00p 198570
28/11/2018 201.00p 204.00p 200.21p 204.00p 305330
27/11/2018 203.00p 203.99p 196.00p 201.00p 474490
26/11/2018 203.00p 206.50p 201.90p 203.00p 233150
23/11/2018 203.00p 204.00p 202.00p 204.00p 521830
22/11/2018 205.00p 206.50p 203.01p 204.00p 153260
21/11/2018 205.00p 207.00p 205.00p 207.00p 280120
20/11/2018 205.00p 208.00p 205.00p 207.00p 898630
19/11/2018 205.00p 208.00p 205.00p 207.00p 194610
16/11/2018 205.00p 207.00p 204.00p 207.00p 639240
15/11/2018 204.00p 206.00p 204.00p 204.00p 350880
14/11/2018 205.00p 207.00p 203.00p 203.00p 414400
13/11/2018 208.00p 208.00p 205.00p 206.00p 305700
12/11/2018 207.00p 207.00p 206.00p 206.00p 355880
09/11/2018 209.00p 209.00p 207.00p 208.00p 433570
08/11/2018 206.00p 208.00p 206.00p 208.00p 624640
07/11/2018 207.00p 208.00p 206.00p 207.00p 237320
06/11/2018 208.00p 209.01p 206.00p 206.00p 189340
05/11/2018 208.00p 208.99p 207.00p 208.00p 740780
02/11/2018 213.00p 214.00p 207.00p 207.00p 614530
01/11/2018 208.00p 214.00p 207.19p 213.00p 572190
31/10/2018 207.00p 209.00p 205.22p 209.00p 655740
30/10/2018 207.00p 207.00p 205.00p 207.00p 411230
29/10/2018 207.00p 207.00p 206.00p 206.00p 487900
26/10/2018 208.00p 209.00p 206.00p 206.00p 343400
25/10/2018 209.00p 210.00p 208.00p 208.00p 626490
24/10/2018 209.00p 210.00p 208.00p 209.00p 218970
23/10/2018 208.00p 209.00p 206.12p 208.00p 283620
22/10/2018 207.00p 210.00p 207.00p 209.00p 299420
19/10/2018 209.00p 209.00p 206.00p 208.00p 273190
18/10/2018 207.00p 209.00p 207.00p 208.00p 380210
17/10/2018 207.00p 208.00p 206.00p 208.00p 255760
16/10/2018 210.00p 210.00p 207.00p 208.00p 136810
15/10/2018 209.00p 211.00p 207.00p 207.00p 445810
12/10/2018 211.00p 213.79p 210.00p 211.00p 563450
11/10/2018 209.00p 210.00p 204.01p 210.00p 1131940
10/10/2018 214.00p 215.00p 210.00p 210.00p 396580
09/10/2018 213.00p 214.00p 212.21p 214.00p 573600
08/10/2018 211.00p 213.00p 211.00p 211.00p 449090
05/10/2018 213.00p 213.00p 211.00p 213.00p 379600
04/10/2018 215.00p 216.00p 211.00p 212.00p 655590
03/10/2018 215.00p 216.80p 215.00p 215.00p 480560
02/10/2018 217.00p 217.00p 214.50p 216.00p 367000
01/10/2018 216.00p 217.00p 215.00p 215.00p 525690
28/09/2018 215.00p 217.00p 215.00p 216.00p 389270
27/09/2018 215.00p 216.00p 214.00p 215.00p 397080
26/09/2018 214.00p 217.99p 214.00p 214.00p 342170
25/09/2018 210.00p 211.00p 208.10p 210.00p 529110
24/09/2018 209.00p 209.40p 208.00p 209.00p 178030
21/09/2018 210.00p 210.00p 208.00p 209.00p 761960
20/09/2018 209.00p 210.00p 208.00p 209.00p 485740
19/09/2018 209.00p 209.00p 207.50p 209.00p 296180
18/09/2018 209.00p 210.00p 208.10p 209.00p 635640
17/09/2018 209.00p 210.00p 208.00p 210.00p 5130790
14/09/2018 209.00p 210.00p 208.00p 208.00p 116370
13/09/2018 210.00p 210.00p 208.00p 209.00p 166310
12/09/2018 210.00p 210.00p 209.00p 210.00p 417470
11/09/2018 210.00p 210.00p 208.00p 210.00p 382220
10/09/2018 207.00p 210.00p 207.00p 210.00p 299090
07/09/2018 207.00p 209.00p 205.00p 209.00p 300990
06/09/2018 208.00p 208.00p 207.00p 208.00p 183550
05/09/2018 209.00p 209.50p 208.00p 208.00p 207800
04/09/2018 210.00p 210.00p 208.00p 210.00p 364490
03/09/2018 209.00p 210.00p 207.00p 210.00p 262050
31/08/2018 206.00p 209.00p 204.44p 209.00p 380780
30/08/2018 204.00p 205.00p 203.89p 205.00p 405460
29/08/2018 204.00p 205.00p 203.00p 203.00p 287700
28/08/2018 204.00p 205.00p 204.00p 204.00p 546600
24/08/2018 203.00p 205.00p 203.00p 204.00p 129400
23/08/2018 204.00p 205.10p 204.00p 204.00p 196730

*Close Price adjusted for both dividends and splits