Pantheon Infrastructure (PINT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/08/2022 106.00p 106.00p 104.50p 104.50p 251207
10/08/2022 105.00p 106.00p 105.00p 106.00p 156730
09/08/2022 105.00p 106.00p 105.00p 106.00p 213555
08/08/2022 106.00p 106.00p 105.00p 105.00p 88991
05/08/2022 105.50p 106.50p 105.50p 106.00p 268841
04/08/2022 105.50p 106.50p 104.94p 106.00p 448364
03/08/2022 105.50p 105.50p 104.50p 104.50p 703829
02/08/2022 104.50p 105.50p 104.41p 105.50p 258189
01/08/2022 105.00p 105.00p 103.95p 105.00p 152828
29/07/2022 104.50p 105.00p 104.50p 105.00p 151411
28/07/2022 104.50p 104.50p 103.00p 103.00p 131851
27/07/2022 104.00p 104.50p 102.89p 104.50p 529071
26/07/2022 103.50p 104.00p 102.54p 103.50p 335773
25/07/2022 103.50p 104.00p 102.76p 103.50p 231434
22/07/2022 102.50p 104.00p 102.50p 104.00p 686725
21/07/2022 102.50p 103.50p 101.90p 102.50p 1202392
20/07/2022 102.50p 102.50p 102.00p 102.50p 128287
19/07/2022 101.50p 102.50p 101.50p 102.00p 476792
18/07/2022 101.50p 102.50p 101.50p 101.50p 1772679
15/07/2022 102.50p 102.50p 101.50p 102.00p 399641
14/07/2022 103.00p 103.00p 101.73p 102.50p 537852
13/07/2022 101.50p 103.00p 101.50p 103.00p 68493
12/07/2022 102.00p 102.95p 102.00p 102.00p 540263
11/07/2022 103.00p 103.50p 102.50p 102.75p 186077
08/07/2022 102.50p 104.00p 102.00p 104.00p 556546
07/07/2022 102.50p 102.50p 102.00p 102.50p 599831
06/07/2022 103.50p 103.50p 102.00p 102.50p 208301
05/07/2022 103.50p 103.50p 102.61p 103.50p 165660
04/07/2022 103.50p 104.00p 103.15p 104.00p 86710
01/07/2022 104.00p 104.00p 103.00p 103.50p 215597
30/06/2022 103.00p 105.00p 102.50p 102.50p 125024
29/06/2022 104.50p 104.50p 103.50p 103.50p 182942
28/06/2022 103.50p 104.50p 103.16p 104.00p 135513
27/06/2022 105.00p 105.00p 104.00p 104.00p 175753
24/06/2022 104.50p 105.30p 104.00p 104.00p 299484
23/06/2022 105.00p 105.50p 104.50p 104.50p 156535
22/06/2022 105.00p 106.68p 104.50p 105.00p 214153
21/06/2022 107.00p 107.15p 106.00p 106.50p 330811
20/06/2022 107.50p 107.50p 106.00p 106.50p 113091
17/06/2022 106.00p 108.50p 106.00p 108.50p 668819
16/06/2022 107.50p 107.50p 106.00p 106.50p 49089
15/06/2022 106.00p 107.00p 106.00p 106.50p 125329
14/06/2022 107.00p 107.02p 106.00p 106.00p 143067
13/06/2022 107.00p 107.06p 106.50p 107.00p 75641
10/06/2022 106.50p 108.00p 106.50p 108.00p 100218
09/06/2022 107.00p 108.50p 106.50p 107.00p 517576
08/06/2022 107.00p 107.07p 106.00p 106.00p 155661
07/06/2022 107.00p 107.09p 106.53p 107.00p 77536
06/06/2022 107.50p 107.50p 106.50p 107.00p 72961
03/06/2022 107.50p 108.50p 106.94p 107.25p 311226
02/06/2022 107.50p 108.50p 106.94p 107.25p 311226
01/06/2022 107.50p 108.50p 106.94p 107.25p 311226
31/05/2022 108.00p 108.00p 106.50p 106.50p 197329
27/05/2022 108.00p 108.00p 107.46p 108.00p 297688
26/05/2022 108.00p 108.50p 107.45p 108.00p 414663
25/05/2022 107.50p 108.00p 107.00p 107.50p 221032
24/05/2022 107.50p 108.50p 107.50p 108.50p 66130
23/05/2022 108.00p 108.00p 107.40p 108.00p 46004
20/05/2022 108.50p 108.50p 107.50p 108.50p 155657
19/05/2022 108.00p 108.50p 107.00p 107.75p 312141
18/05/2022 107.50p 108.50p 106.86p 108.50p 366129
17/05/2022 107.00p 107.50p 106.35p 107.00p 421371
16/05/2022 106.50p 107.50p 106.50p 107.50p 375037
13/05/2022 107.00p 108.00p 106.00p 106.00p 368414
12/05/2022 108.00p 108.49p 106.00p 106.00p 660512
11/05/2022 108.50p 108.65p 108.00p 108.50p 591275
10/05/2022 108.50p 109.00p 108.00p 108.00p 284826
09/05/2022 108.00p 108.50p 108.00p 108.25p 211542
06/05/2022 108.50p 108.50p 108.00p 108.00p 259430
05/05/2022 109.00p 109.11p 108.41p 108.50p 442767
04/05/2022 110.00p 110.00p 108.00p 108.00p 265337
03/05/2022 109.50p 109.50p 108.66p 109.00p 292791
02/05/2022 109.50p 110.50p 108.40p 108.50p 549900
29/04/2022 109.50p 110.50p 108.40p 108.50p 549900
28/04/2022 109.50p 109.50p 108.00p 109.00p 103924
27/04/2022 109.50p 109.50p 108.66p 109.50p 113596
26/04/2022 110.00p 110.00p 108.24p 109.50p 443366
25/04/2022 110.00p 110.00p 108.50p 109.00p 505154
22/04/2022 109.50p 109.50p 108.45p 109.50p 309459
21/04/2022 109.50p 109.50p 108.25p 109.00p 224013
20/04/2022 109.50p 109.50p 108.66p 109.50p 226504
19/04/2022 108.00p 109.23p 107.73p 108.00p 255031
18/04/2022 108.00p 110.50p 107.50p 110.50p 1774980
15/04/2022 108.00p 110.50p 107.50p 110.50p 1774980
14/04/2022 108.00p 110.50p 107.50p 110.50p 1774980
13/04/2022 108.00p 108.47p 107.40p 107.50p 569122
12/04/2022 108.50p 108.84p 107.67p 108.50p 426534
11/04/2022 108.50p 109.00p 107.50p 108.00p 832554
08/04/2022 110.00p 110.00p 107.50p 108.50p 739661
07/04/2022 106.00p 110.00p 105.75p 110.00p 885287
06/04/2022 106.00p 106.00p 105.50p 106.00p 369847
05/04/2022 106.00p 106.49p 105.50p 106.00p 435869
04/04/2022 106.50p 106.50p 105.50p 105.50p 207241
01/04/2022 106.50p 106.50p 105.50p 106.50p 118173
31/03/2022 107.00p 107.50p 106.00p 107.00p 467450
30/03/2022 108.00p 108.00p 107.00p 108.00p 492590
29/03/2022 108.00p 108.00p 107.25p 108.00p 329545
28/03/2022 107.50p 108.00p 107.00p 107.00p 171689
25/03/2022 108.00p 108.00p 107.00p 107.00p 426607
24/03/2022 106.00p 108.00p 106.00p 108.00p 170862
23/03/2022 106.00p 108.00p 105.00p 107.50p 748637
22/03/2022 105.00p 105.50p 104.50p 105.00p 513163
21/03/2022 104.50p 105.00p 104.50p 104.50p 396618
18/03/2022 103.00p 105.00p 102.50p 105.00p 13905706
17/03/2022 100.50p 104.50p 100.50p 103.50p 4276204
16/03/2022 101.00p 101.50p 100.50p 100.50p 3266551
15/03/2022 101.50p 101.95p 100.50p 100.50p 1423002
14/03/2022 102.00p 103.11p 101.00p 101.00p 990056
11/03/2022 102.50p 104.50p 101.50p 102.00p 1286320
10/03/2022 104.00p 104.58p 102.50p 103.00p 5460585
09/03/2022 104.50p 105.50p 103.50p 104.00p 951922
08/03/2022 103.50p 105.00p 103.50p 104.50p 681056
07/03/2022 103.50p 104.00p 103.50p 104.00p 230486
04/03/2022 104.00p 105.00p 103.34p 104.50p 511626
03/03/2022 104.00p 104.78p 103.00p 104.50p 461434
02/03/2022 104.50p 105.00p 103.50p 104.00p 1810204
01/03/2022 104.50p 104.50p 103.67p 104.00p 182842
28/02/2022 103.00p 104.00p 103.00p 104.00p 312787
25/02/2022 104.50p 104.50p 103.75p 104.50p 100303
24/02/2022 104.00p 104.50p 103.50p 103.50p 268288
23/02/2022 105.00p 105.50p 104.00p 105.50p 346904
22/02/2022 104.50p 105.50p 101.87p 105.50p 914966
21/02/2022 106.00p 106.00p 104.50p 105.50p 670514
18/02/2022 105.50p 106.00p 105.00p 106.00p 1234470
17/02/2022 106.00p 106.00p 105.50p 106.00p 275021
16/02/2022 106.50p 106.50p 105.50p 106.00p 197985
15/02/2022 105.50p 106.00p 105.50p 106.00p 122929
14/02/2022 106.00p 106.80p 105.50p 106.00p 239202
11/02/2022 107.00p 107.25p 106.50p 107.00p 295309
10/02/2022 107.00p 107.50p 106.89p 107.50p 414687
09/02/2022 107.50p 107.50p 106.84p 107.50p 676176
08/02/2022 107.50p 107.50p 106.61p 107.50p 1156596
07/02/2022 106.50p 107.00p 106.50p 106.50p 45700
04/02/2022 107.00p 107.50p 106.50p 107.00p 1356870
03/02/2022 107.50p 107.50p 107.00p 107.50p 1136786
02/02/2022 107.50p 107.50p 107.00p 107.50p 142636
01/02/2022 107.50p 107.50p 106.00p 107.50p 698315
31/01/2022 107.00p 107.00p 106.00p 106.00p 169632
28/01/2022 106.50p 107.00p 105.76p 106.00p 283329
27/01/2022 106.00p 106.50p 105.70p 106.50p 164603
26/01/2022 105.00p 106.50p 104.50p 106.50p 348061
25/01/2022 106.50p 106.50p 104.58p 105.00p 262311
24/01/2022 106.50p 107.00p 105.50p 106.00p 572891
21/01/2022 108.00p 107.09p 106.50p 106.75p 224697
20/01/2022 108.00p 108.00p 106.50p 106.50p 327758
19/01/2022 107.00p 108.00p 107.00p 107.00p 142516
18/01/2022 107.50p 108.00p 107.00p 107.50p 189517
17/01/2022 107.50p 108.00p 107.33p 108.00p 919494
14/01/2022 108.00p 108.50p 107.50p 107.50p 558487
13/01/2022 108.50p 108.50p 107.93p 108.00p 98993
12/01/2022 107.50p 108.50p 107.25p 108.50p 989880
10/01/2022 107.00p 107.00p 106.00p 106.50p 443516
07/01/2022 106.50p 106.50p 105.91p 106.50p 1067746
06/01/2022 106.00p 106.50p 105.00p 106.50p 492025
05/01/2022 105.50p 106.00p 104.89p 106.00p 241384
04/01/2022 105.50p 105.50p 105.19p 105.50p 308857
03/01/2022 105.50p 105.50p 104.89p 105.50p 22348
31/12/2021 105.50p 105.50p 104.89p 105.50p 22348
30/12/2021 105.00p 105.50p 104.50p 105.00p 685456
29/12/2021 105.00p 105.00p 104.10p 105.00p 168295
24/12/2021 104.50p 104.75p 104.37p 104.50p 101712
23/12/2021 104.50p 104.50p 104.18p 104.50p 311222
22/12/2021 104.00p 104.50p 103.50p 104.50p 151352
21/12/2021 105.00p 105.00p 104.00p 104.25p 166745
20/12/2021 105.00p 105.00p 104.01p 104.50p 223383
17/12/2021 105.00p 104.67p 104.10p 104.25p 98960
16/12/2021 105.00p 105.00p 104.00p 104.50p 881466
15/12/2021 104.50p 104.90p 104.18p 104.25p 447258
14/12/2021 104.50p 104.50p 104.00p 104.50p 145665
13/12/2021 104.50p 104.67p 104.50p 104.50p 196048
10/12/2021 104.50p 104.75p 104.25p 104.25p 184612
09/12/2021 105.00p 105.00p 104.00p 104.50p 195212
08/12/2021 104.00p 104.50p 103.00p 104.50p 1907231
07/12/2021 104.00p 104.00p 103.41p 104.00p 976880
06/12/2021 103.00p 103.54p 103.00p 103.00p 889842
03/12/2021 104.00p 104.00p 103.00p 103.00p 126801
02/12/2021 104.00p 104.00p 103.65p 104.00p 189943
01/12/2021 104.00p 104.50p 103.50p 103.50p 1156886
30/11/2021 104.00p 104.00p 103.50p 104.00p 379378
29/11/2021 104.00p 104.10p 103.50p 104.00p 96156
26/11/2021 103.50p 104.10p 103.00p 104.00p 308608
25/11/2021 104.00p 104.50p 103.50p 103.50p 341577
24/11/2021 104.00p 104.20p 103.64p 104.00p 1122104
23/11/2021 104.00p 104.00p 103.50p 104.00p 1717350
22/11/2021 104.00p 104.00p 103.00p 104.00p 1160774
19/11/2021 104.00p 104.50p 103.13p 104.00p 854646
18/11/2021 104.00p 104.00p 103.37p 103.60p 225434
17/11/2021 104.10p 104.10p 103.60p 103.80p 416476
16/11/2021 103.00p 105.00p 100.00p 103.88p 4557242

*Close Price adjusted for both dividends and splits