Pantheon Infrastructure (PINT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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