Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/08/2019 228.00p 229.50p 228.00p 229.00p 130580
21/08/2019 226.00p 229.00p 226.00p 229.00p 209820
20/08/2019 229.00p 229.50p 226.52p 228.00p 184160
19/08/2019 226.00p 227.50p 225.50p 227.50p 261110
16/08/2019 226.00p 228.00p 225.00p 228.00p 262430
15/08/2019 225.50p 229.39p 224.62p 228.00p 174610
14/08/2019 228.50p 229.39p 226.00p 227.00p 500770
13/08/2019 228.00p 229.00p 227.80p 229.00p 296110
12/08/2019 230.00p 230.00p 228.50p 228.50p 170310
09/08/2019 228.50p 229.50p 228.00p 229.00p 141130
08/08/2019 226.00p 228.50p 222.50p 228.00p 463120
07/08/2019 221.50p 225.50p 219.50p 223.50p 847160
06/08/2019 221.50p 221.80p 219.00p 219.00p 866920
05/08/2019 220.50p 221.99p 220.00p 220.00p 448240
02/08/2019 227.50p 229.69p 220.50p 220.50p 437890
01/08/2019 229.50p 230.85p 226.50p 226.50p 249570
31/07/2019 232.00p 233.00p 230.00p 230.00p 187490
30/07/2019 232.50p 232.84p 230.90p 231.50p 343220
29/07/2019 233.50p 233.50p 230.61p 231.50p 301510
26/07/2019 230.00p 233.50p 230.00p 232.00p 169500
25/07/2019 232.00p 233.00p 231.00p 231.00p 206680
24/07/2019 234.00p 234.00p 230.52p 232.50p 132630
23/07/2019 232.00p 233.00p 230.50p 233.00p 405800
22/07/2019 233.00p 233.50p 231.00p 232.00p 243570
19/07/2019 232.50p 232.50p 230.50p 232.00p 310510
18/07/2019 230.50p 232.77p 230.50p 231.00p 243240
17/07/2019 230.00p 233.00p 228.00p 232.50p 270370
16/07/2019 232.50p 232.50p 229.50p 230.00p 211370
15/07/2019 230.50p 231.85p 228.10p 230.00p 264890
12/07/2019 229.00p 231.00p 228.50p 230.00p 426770
11/07/2019 227.50p 230.05p 227.50p 228.50p 209170
10/07/2019 225.00p 225.00p 223.00p 223.00p 269790
09/07/2019 224.50p 225.00p 223.00p 223.50p 387800
08/07/2019 224.00p 225.00p 223.00p 225.00p 226020
05/07/2019 220.00p 225.00p 219.53p 224.50p 471060
04/07/2019 215.00p 219.55p 215.00p 219.00p 421120
03/07/2019 218.00p 218.00p 214.00p 215.50p 321930
02/07/2019 214.00p 217.50p 213.51p 216.50p 538860
01/07/2019 214.00p 216.00p 212.24p 214.50p 203130
28/06/2019 214.00p 214.50p 212.22p 213.50p 408320
27/06/2019 213.00p 213.50p 211.50p 211.50p 338430
26/06/2019 212.00p 212.44p 211.50p 212.00p 268980
25/06/2019 210.50p 212.00p 210.50p 211.50p 878110
24/06/2019 213.50p 213.50p 209.50p 212.00p 402030
21/06/2019 213.00p 214.90p 212.00p 214.00p 861250
20/06/2019 214.50p 214.50p 213.00p 214.00p 296140
19/06/2019 214.50p 216.16p 213.00p 213.00p 721280
18/06/2019 215.00p 216.50p 214.50p 214.50p 404700
17/06/2019 217.50p 217.50p 215.00p 215.50p 223580
14/06/2019 218.00p 218.15p 215.00p 215.50p 292620
13/06/2019 219.50p 219.75p 216.00p 216.00p 219220
12/06/2019 218.00p 218.84p 218.00p 218.50p 330440
11/06/2019 219.50p 219.99p 218.00p 218.00p 250090
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

*Close Price adjusted for both dividends and splits