Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/06/2020 207.50p 211.00p 196.00p 198.40p 535180
08/06/2020 223.50p 226.50p 207.50p 208.50p 621330
05/06/2020 208.00p 220.00p 207.50p 220.00p 401150
04/06/2020 206.50p 209.12p 206.00p 206.00p 560090
03/06/2020 207.50p 207.50p 205.25p 207.00p 297120
02/06/2020 206.00p 209.00p 204.00p 204.00p 397640
01/06/2020 211.50p 212.00p 206.00p 206.00p 229430
29/05/2020 210.50p 211.50p 206.42p 206.50p 362150
28/05/2020 201.00p 213.50p 201.00p 213.50p 1293510
27/05/2020 198.00p 201.29p 193.00p 199.60p 684010
26/05/2020 183.80p 197.40p 182.53p 195.00p 926290
22/05/2020 180.00p 183.80p 175.80p 181.80p 404580
21/05/2020 174.40p 178.40p 174.40p 178.00p 467760
20/05/2020 178.40p 178.40p 175.20p 176.60p 752250
19/05/2020 178.40p 180.35p 176.00p 177.00p 485170
18/05/2020 181.00p 181.00p 176.00p 178.60p 1000860
15/05/2020 173.20p 180.80p 173.20p 175.00p 731940
14/05/2020 175.20p 177.59p 173.20p 175.00p 1635160
13/05/2020 184.00p 184.00p 176.00p 178.40p 360770
12/05/2020 178.40p 181.00p 178.40p 179.80p 549820
11/05/2020 183.20p 183.20p 178.20p 179.20p 407140
07/05/2020 181.00p 181.00p 178.20p 178.20p 471660
06/05/2020 182.80p 183.60p 178.00p 178.00p 610330
05/05/2020 184.20p 184.20p 174.40p 180.00p 1029370
04/05/2020 186.20p 189.40p 178.20p 180.60p 1632080
01/05/2020 196.40p 198.57p 185.48p 188.20p 1196320
30/04/2020 198.80p 202.50p 195.00p 199.00p 1083360
29/04/2020 196.00p 197.40p 192.20p 194.40p 945890
28/04/2020 175.00p 196.20p 175.00p 195.00p 713190
27/04/2020 171.00p 181.60p 171.00p 178.00p 449390
24/04/2020 175.00p 176.70p 171.80p 173.60p 712780
23/04/2020 175.80p 177.59p 173.60p 175.00p 350020
22/04/2020 172.00p 176.40p 170.00p 175.00p 523590
21/04/2020 179.80p 179.80p 171.80p 172.40p 747650
20/04/2020 185.40p 190.60p 175.00p 177.20p 805130
17/04/2020 183.40p 190.00p 183.00p 184.00p 454990
16/04/2020 188.40p 192.94p 182.60p 182.60p 576940
15/04/2020 201.00p 201.00p 180.50p 185.20p 558430
14/04/2020 198.00p 205.50p 196.60p 196.60p 481120
09/04/2020 191.20p 202.50p 190.20p 202.50p 561710
08/04/2020 182.00p 192.00p 182.00p 189.00p 1147540
07/04/2020 180.60p 200.50p 175.20p 186.20p 740010
06/04/2020 170.80p 178.00p 166.20p 175.60p 458730
03/04/2020 188.40p 188.40p 169.00p 169.40p 715050
02/04/2020 178.00p 186.80p 176.20p 186.80p 872210
01/04/2020 166.00p 176.83p 163.20p 174.00p 1055990
31/03/2020 173.00p 173.00p 165.40p 168.00p 1442480
30/03/2020 167.80p 172.23p 166.60p 171.60p 588310
27/03/2020 173.40p 173.40p 165.00p 170.00p 778040
26/03/2020 154.40p 173.60p 153.00p 173.60p 1309040
25/03/2020 145.40p 161.80p 144.44p 156.00p 1490080
24/03/2020 140.00p 144.40p 139.30p 144.40p 1698320
23/03/2020 146.40p 149.80p 133.40p 137.00p 1579150
20/03/2020 139.00p 158.80p 139.00p 150.00p 1398360
19/03/2020 127.80p 136.80p 126.85p 133.40p 1622200
18/03/2020 155.00p 155.00p 127.40p 127.40p 1600910
17/03/2020 174.60p 176.00p 154.40p 154.40p 1585090
16/03/2020 192.60p 192.60p 169.00p 169.00p 1509160
13/03/2020 195.80p 196.63p 190.80p 191.60p 952070
12/03/2020 212.50p 212.50p 190.20p 193.00p 992860
11/03/2020 217.00p 222.00p 216.00p 216.00p 704930
10/03/2020 217.00p 218.50p 216.50p 217.50p 367220
09/03/2020 217.00p 219.50p 211.00p 216.50p 908230
06/03/2020 222.00p 222.00p 220.00p 220.00p 434960
05/03/2020 226.00p 228.50p 225.00p 225.00p 1187790
04/03/2020 221.00p 227.00p 221.00p 225.50p 687900
03/03/2020 216.00p 223.00p 214.00p 220.00p 738010
02/03/2020 219.50p 220.00p 211.00p 211.00p 661370
28/02/2020 220.50p 221.29p 213.00p 216.00p 1213520
27/02/2020 226.50p 229.50p 224.00p 224.00p 967220
26/02/2020 233.50p 234.40p 227.12p 228.00p 605350
25/02/2020 239.00p 241.00p 234.00p 234.00p 720130
24/02/2020 245.00p 245.97p 239.30p 239.50p 529960
21/02/2020 250.50p 251.00p 246.43p 246.50p 402370
20/02/2020 248.00p 250.30p 248.00p 250.00p 586370
19/02/2020 248.00p 250.50p 248.00p 250.00p 251250
18/02/2020 250.00p 250.58p 248.00p 250.00p 449750
17/02/2020 247.50p 250.50p 247.00p 250.00p 520580
14/02/2020 248.00p 251.50p 246.59p 251.50p 522040
13/02/2020 248.00p 248.00p 246.50p 247.50p 276500
12/02/2020 246.00p 248.00p 245.50p 247.50p 1037200
11/02/2020 248.00p 249.00p 245.00p 245.00p 920620
10/02/2020 251.00p 251.90p 246.00p 247.50p 326940
07/02/2020 253.00p 254.50p 250.51p 252.50p 238440
06/02/2020 252.50p 255.00p 252.50p 255.00p 511130
05/02/2020 246.50p 253.09p 245.50p 253.00p 475330
04/02/2020 246.50p 246.50p 244.42p 246.50p 242460
03/02/2020 243.50p 245.75p 243.50p 244.00p 639630
31/01/2020 244.50p 246.50p 243.50p 243.50p 211230
30/01/2020 246.00p 246.50p 244.00p 244.00p 134840
29/01/2020 244.00p 246.00p 243.82p 244.50p 350170
28/01/2020 244.00p 245.75p 242.50p 242.50p 278490
27/01/2020 247.00p 247.90p 244.00p 244.50p 355450
24/01/2020 248.00p 249.00p 247.00p 248.50p 410710
23/01/2020 253.00p 253.00p 248.50p 248.50p 267650
22/01/2020 249.50p 253.00p 249.50p 251.00p 357650
21/01/2020 249.50p 251.00p 248.50p 248.50p 351460
20/01/2020 247.00p 250.75p 247.00p 250.50p 407320
17/01/2020 243.00p 249.50p 242.21p 249.50p 592800
16/01/2020 240.50p 242.02p 240.00p 241.00p 443100
15/01/2020 245.00p 245.00p 238.00p 240.00p 681110
14/01/2020 247.00p 247.00p 242.00p 242.00p 476310
13/01/2020 246.50p 246.50p 244.50p 245.00p 528770
10/01/2020 249.00p 249.00p 246.50p 246.50p 243550
09/01/2020 252.50p 252.50p 248.00p 248.00p 352560
08/01/2020 255.00p 255.00p 250.00p 250.00p 403020
07/01/2020 258.00p 258.00p 253.14p 254.50p 881280
06/01/2020 259.00p 259.50p 256.50p 256.50p 377290
03/01/2020 258.00p 261.60p 257.50p 261.00p 269820
02/01/2020 255.50p 262.00p 255.50p 262.00p 415930
31/12/2019 256.50p 258.00p 256.00p 257.50p 74390
30/12/2019 259.50p 260.00p 257.00p 257.00p 510320
27/12/2019 256.00p 259.50p 255.50p 259.50p 264450
24/12/2019 256.00p 256.00p 254.30p 255.00p 45390
23/12/2019 251.00p 256.00p 251.00p 256.00p 694590
20/12/2019 250.00p 255.00p 248.50p 255.00p 984590
19/12/2019 249.00p 249.90p 247.32p 249.50p 667590
18/12/2019 247.50p 249.50p 246.50p 248.50p 391150
17/12/2019 245.50p 248.50p 245.00p 247.00p 1493080
16/12/2019 247.50p 248.50p 246.00p 248.00p 1431260
13/12/2019 241.00p 247.50p 241.00p 246.50p 1561190
12/12/2019 239.00p 240.00p 237.50p 240.00p 437550
11/12/2019 239.00p 239.50p 234.00p 239.00p 384980
10/12/2019 238.50p 239.00p 237.56p 238.50p 367870
09/12/2019 237.50p 239.00p 237.50p 238.50p 482070
06/12/2019 238.50p 238.50p 235.93p 238.00p 712310
05/12/2019 233.00p 238.50p 232.00p 238.50p 472130
04/12/2019 233.50p 234.00p 231.00p 234.00p 464320
03/12/2019 230.00p 232.73p 230.00p 231.50p 846620
02/12/2019 232.50p 233.50p 231.50p 232.50p 452170
29/11/2019 232.00p 233.00p 230.11p 232.50p 256160
28/11/2019 232.00p 232.50p 231.00p 232.50p 349820
27/11/2019 231.00p 233.00p 230.05p 232.50p 392960
26/11/2019 231.00p 232.00p 226.53p 232.00p 519020
25/11/2019 227.50p 231.00p 226.25p 231.00p 714980
22/11/2019 226.50p 228.00p 226.50p 227.50p 233560
21/11/2019 227.50p 228.40p 226.87p 227.00p 255160
20/11/2019 226.50p 228.21p 226.50p 228.00p 879750
19/11/2019 226.50p 229.50p 226.50p 227.50p 183610
18/11/2019 227.50p 230.00p 227.50p 229.00p 421660
15/11/2019 228.50p 229.50p 226.65p 229.50p 325910
14/11/2019 228.50p 228.50p 227.00p 228.00p 146760
13/11/2019 228.00p 229.00p 227.50p 228.00p 252630
12/11/2019 228.50p 228.50p 226.92p 228.50p 284570
11/11/2019 226.50p 228.50p 225.00p 228.50p 1619490
08/11/2019 228.00p 228.50p 227.00p 228.00p 281410
07/11/2019 229.00p 229.00p 227.23p 228.50p 317510
06/11/2019 227.00p 229.00p 226.00p 229.00p 239330
05/11/2019 230.00p 230.00p 226.50p 228.00p 351330
04/11/2019 225.00p 230.00p 225.00p 230.00p 410890
01/11/2019 225.00p 228.00p 225.00p 228.00p 772970
31/10/2019 230.00p 230.00p 226.00p 226.00p 147530
30/10/2019 229.00p 229.42p 225.50p 225.50p 390800
29/10/2019 228.50p 229.00p 227.52p 228.00p 966700
28/10/2019 229.50p 230.15p 227.95p 228.00p 249030
25/10/2019 228.00p 231.00p 227.51p 230.00p 273120
24/10/2019 229.50p 229.50p 228.00p 228.50p 550870
23/10/2019 228.00p 229.50p 228.00p 229.00p 533630
22/10/2019 230.50p 230.50p 228.50p 229.00p 504180
21/10/2019 228.50p 230.50p 228.50p 230.50p 343040
18/10/2019 230.50p 230.50p 229.00p 230.50p 494700
17/10/2019 231.00p 231.00p 229.50p 231.00p 549620
16/10/2019 230.50p 230.66p 228.15p 230.00p 412070
15/10/2019 229.00p 230.00p 226.52p 229.00p 479190
14/10/2019 226.00p 228.50p 226.00p 227.50p 461910
11/10/2019 225.50p 230.00p 225.50p 227.50p 762700
10/10/2019 229.50p 229.50p 226.00p 226.50p 508750
09/10/2019 226.00p 227.05p 225.50p 226.00p 825310
08/10/2019 231.50p 231.50p 225.84p 226.00p 626930
07/10/2019 230.50p 230.72p 228.51p 229.50p 252730
04/10/2019 227.50p 230.50p 227.00p 230.50p 386950
03/10/2019 232.00p 232.00p 227.50p 227.50p 396920
02/10/2019 233.00p 233.00p 231.00p 232.00p 399410
01/10/2019 231.00p 233.00p 231.00p 233.00p 315760
30/09/2019 233.50p 233.50p 231.25p 232.00p 181750
27/09/2019 233.00p 233.15p 231.16p 232.00p 441930
26/09/2019 230.00p 233.23p 230.00p 232.50p 445110
25/09/2019 225.50p 227.62p 225.48p 227.00p 1106450
24/09/2019 227.50p 227.50p 225.50p 226.50p 193570
23/09/2019 230.00p 230.00p 226.50p 227.50p 528390
20/09/2019 227.50p 227.50p 225.50p 226.00p 745120
19/09/2019 225.00p 228.00p 225.00p 227.50p 244520
18/09/2019 228.00p 228.00p 225.50p 226.50p 313730
17/09/2019 229.00p 229.50p 226.50p 227.00p 217570
16/09/2019 231.00p 231.00p 228.30p 229.50p 258550
13/09/2019 230.50p 230.50p 228.00p 229.00p 438060
12/09/2019 228.00p 229.50p 227.00p 228.50p 291120
11/09/2019 229.50p 230.00p 227.00p 227.50p 622900
10/09/2019 229.00p 230.00p 228.50p 229.50p 237350
09/09/2019 229.50p 230.00p 228.02p 229.00p 270290
06/09/2019 227.50p 229.00p 227.36p 228.00p 493930
05/09/2019 230.00p 230.00p 227.36p 227.50p 360800
04/09/2019 230.00p 230.00p 227.50p 229.00p 250350
03/09/2019 225.50p 229.48p 225.50p 227.50p 345810
02/09/2019 227.00p 228.82p 227.00p 227.00p 82200
30/08/2019 225.50p 228.62p 225.50p 227.50p 108510
29/08/2019 227.00p 228.35p 225.50p 227.00p 206450
28/08/2019 227.00p 229.00p 227.00p 229.00p 279220
27/08/2019 229.50p 229.50p 227.60p 228.50p 463580
23/08/2019 230.00p 230.00p 227.50p 229.50p 190710

*Close Price adjusted for both dividends and splits