Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/03/2010 51.50p 53.45p 51.00p 53.20p 367440
23/03/2010 52.30p 52.80p 51.00p 51.00p 237620
22/03/2010 52.60p 53.00p 51.50p 52.25p 131290
19/03/2010 52.60p 52.60p 51.61p 52.60p 11320
18/03/2010 50.50p 51.00p 50.50p 51.00p 30630
17/03/2010 50.30p 51.02p 50.20p 50.20p 89400
16/03/2010 50.50p 50.83p 50.30p 50.50p 371960
15/03/2010 51.00p 51.00p 50.50p 50.50p 386200
12/03/2010 51.20p 51.40p 50.80p 50.80p 188640
11/03/2010 50.80p 51.60p 49.63p 51.60p 191440
10/03/2010 48.50p 50.40p 48.50p 50.40p 128150
09/03/2010 48.40p 49.23p 48.25p 49.23p 71320
08/03/2010 49.70p 49.70p 49.25p 49.25p 0
05/03/2010 49.70p 49.70p 47.78p 49.70p 42640
04/03/2010 47.80p 47.80p 47.26p 47.80p 23640
03/03/2010 47.00p 47.80p 47.00p 47.20p 19648900
02/03/2010 47.30p 47.50p 47.30p 47.50p 0
01/03/2010 47.00p 47.50p 47.00p 47.30p 40000
26/02/2010 48.00p 48.00p 47.00p 47.45p 10030490
25/02/2010 47.50p 47.62p 47.10p 47.35p 187580
24/02/2010 47.20p 47.60p 47.20p 47.60p 21000
23/02/2010 47.20p 47.60p 47.20p 47.60p 4060
22/02/2010 48.10p 48.10p 48.10p 48.10p 51750
19/02/2010 47.75p 47.75p 47.65p 47.75p 15000
18/02/2010 47.93p 47.93p 47.65p 47.75p 21340
17/02/2010 47.20p 47.93p 47.20p 47.93p 149100
16/02/2010 47.50p 47.90p 47.25p 47.90p 189750
15/02/2010 47.60p 47.95p 47.60p 47.65p 30000
12/02/2010 47.50p 47.87p 47.20p 47.60p 916160
11/02/2010 47.60p 48.00p 47.50p 47.90p 1496990
10/02/2010 47.20p 47.65p 47.20p 47.65p 418000
09/02/2010 47.50p 47.50p 46.50p 47.35p 186000
08/02/2010 47.20p 47.60p 47.20p 47.50p 39720
05/02/2010 47.30p 47.75p 47.20p 47.50p 132080
04/02/2010 47.30p 48.15p 47.30p 47.40p 121760
03/02/2010 48.00p 48.20p 47.30p 48.20p 152430
02/02/2010 48.00p 48.20p 47.28p 48.00p 90490
01/02/2010 47.67p 47.70p 47.30p 47.70p 88610
29/01/2010 46.85p 47.70p 46.85p 47.45p 120200
28/01/2010 46.90p 47.55p 46.85p 46.85p 983510
27/01/2010 47.05p 47.10p 47.00p 47.00p 92710
26/01/2010 47.00p 47.50p 47.00p 47.50p 20000
25/01/2010 48.50p 48.50p 46.80p 46.80p 109730
22/01/2010 47.00p 47.10p 47.00p 47.00p 115510
21/01/2010 48.50p 49.00p 47.31p 48.00p 72180
20/01/2010 49.00p 49.00p 48.80p 48.93p 14030
19/01/2010 47.93p 48.50p 47.93p 48.50p 0
18/01/2010 48.80p 49.00p 47.00p 47.93p 159840
15/01/2010 45.00p 48.80p 45.00p 48.23p 329390
14/01/2010 44.00p 45.00p 43.70p 45.00p 101860
13/01/2010 44.20p 44.20p 43.13p 43.75p 40000
12/01/2010 44.20p 44.20p 44.20p 44.20p 2740
11/01/2010 43.90p 43.90p 43.15p 43.15p 5720
08/01/2010 42.30p 43.50p 42.30p 43.20p 36000
07/01/2010 42.45p 43.27p 42.29p 43.27p 36430
06/01/2010 41.70p 42.35p 41.70p 42.35p 510
05/01/2010 43.30p 43.30p 41.70p 41.70p 73670
04/01/2010 42.50p 42.82p 42.50p 42.82p 0
31/12/2009 42.95p 42.95p 42.50p 42.50p 0
30/12/2009 43.07p 43.07p 42.75p 42.95p 7320
29/12/2009 41.70p 43.07p 41.70p 43.07p 14450
24/12/2009 42.62p 42.62p 42.53p 42.53p 0
23/12/2009 42.68p 42.68p 42.62p 42.62p 0
22/12/2009 41.70p 43.10p 41.70p 42.68p 150000
21/12/2009 43.20p 43.70p 42.95p 42.95p 70000
18/12/2009 43.50p 43.50p 43.20p 43.20p 69670
17/12/2009 42.70p 43.60p 42.70p 43.60p 213540
16/12/2009 41.50p 42.50p 41.10p 42.10p 455580
15/12/2009 41.00p 42.90p 40.00p 42.50p 399760
14/12/2009 40.00p 41.22p 40.00p 40.00p 65630
11/12/2009 41.00p 41.00p 40.40p 40.60p 157140
10/12/2009 40.30p 40.60p 40.30p 40.45p 77500
09/12/2009 40.03p 40.30p 40.03p 40.30p 42240
08/12/2009 40.10p 40.70p 40.10p 40.48p 163400
07/12/2009 40.30p 40.65p 40.13p 40.65p 38220
04/12/2009 38.00p 40.75p 36.40p 40.32p 393040
03/12/2009 38.00p 38.05p 36.50p 36.50p 280250
02/12/2009 36.68p 39.65p 36.68p 37.28p 81150
01/12/2009 36.13p 36.80p 36.13p 36.68p 73240
30/11/2009 33.20p 35.98p 33.20p 35.98p 152430
27/11/2009 33.95p 34.00p 32.20p 34.00p 38960
26/11/2009 33.60p 33.60p 33.60p 33.60p 590
25/11/2009 34.40p 34.50p 33.52p 34.00p 289230
24/11/2009 34.00p 34.00p 32.40p 33.10p 73690
23/11/2009 34.20p 34.20p 32.57p 32.57p 40020
20/11/2009 33.70p 33.80p 32.40p 33.00p 80000
19/11/2009 33.80p 33.80p 32.70p 33.15p 29800
18/11/2009 33.00p 33.79p 33.00p 33.40p 533800
17/11/2009 33.50p 33.80p 32.10p 33.20p 570260
16/11/2009 33.00p 34.00p 33.00p 33.40p 306320
13/11/2009 33.45p 33.65p 33.45p 33.65p 300
12/11/2009 33.10p 33.45p 33.10p 33.45p 220760
11/11/2009 33.30p 33.70p 33.30p 33.40p 15000
10/11/2009 33.80p 33.80p 33.30p 33.30p 35000
09/11/2009 31.80p 31.80p 31.80p 31.80p 4660
06/11/2009 33.00p 33.00p 32.20p 32.40p 157130
05/11/2009 33.80p 33.80p 33.80p 33.80p 44480
04/11/2009 32.80p 33.68p 32.80p 33.68p 5700
03/11/2009 31.80p 32.80p 31.50p 32.80p 77900
02/11/2009 34.00p 34.00p 34.00p 34.00p 60390
30/10/2009 32.90p 33.05p 32.00p 33.02p 483160
29/10/2009 34.00p 34.00p 32.20p 32.20p 18110
28/10/2009 33.00p 33.00p 32.80p 33.00p 140490
27/10/2009 33.60p 33.78p 33.00p 33.78p 96110
26/10/2009 34.20p 34.20p 33.20p 33.93p 199820
23/10/2009 35.00p 35.00p 34.35p 34.35p 75390
22/10/2009 36.00p 36.08p 35.00p 35.75p 479780
21/10/2009 36.90p 36.90p 36.20p 36.20p 289300
20/10/2009 38.00p 38.00p 37.90p 37.90p 201780
19/10/2009 38.30p 38.30p 37.95p 37.95p 0
16/10/2009 38.00p 38.30p 37.60p 38.30p 131430
15/10/2009 37.60p 38.60p 37.60p 38.60p 1460
14/10/2009 38.50p 38.50p 37.60p 37.60p 107970
13/10/2009 36.90p 37.55p 36.90p 37.55p 61960
12/10/2009 38.50p 38.50p 38.50p 38.50p 20350
09/10/2009 37.00p 38.50p 37.00p 37.75p 61100
08/10/2009 38.50p 38.50p 36.90p 36.90p 133780
07/10/2009 39.40p 39.40p 38.38p 38.38p 111460
06/10/2009 39.40p 39.40p 39.40p 39.40p 20300
05/10/2009 40.40p 40.40p 40.40p 40.40p 60000
02/10/2009 39.40p 40.40p 39.40p 40.40p 17140
01/10/2009 39.40p 39.40p 39.40p 39.40p 73500
30/09/2009 39.20p 41.50p 38.50p 39.40p 112570
29/09/2009 37.50p 39.00p 37.50p 39.00p 286710
28/09/2009 37.50p 37.50p 36.90p 36.90p 22020
25/09/2009 36.85p 36.88p 36.85p 36.88p 20640
24/09/2009 37.15p 37.15p 36.85p 36.85p 8800
23/09/2009 38.20p 38.20p 36.30p 37.15p 58800
22/09/2009 36.00p 37.35p 36.00p 37.35p 106000
21/09/2009 38.00p 38.00p 35.80p 37.25p 107300
18/09/2009 37.33p 37.40p 37.00p 37.00p 29600
17/09/2009 36.20p 36.20p 35.80p 35.80p 59060
16/09/2009 35.20p 35.40p 35.20p 35.40p 25370
15/09/2009 37.00p 37.00p 35.00p 35.00p 99680
14/09/2009 37.00p 37.00p 37.00p 37.00p 1680
11/09/2009 34.50p 37.18p 34.50p 37.18p 20850
10/09/2009 36.97p 37.18p 36.97p 37.18p 0
09/09/2009 36.58p 36.97p 36.58p 36.97p 0
08/09/2009 35.10p 36.58p 35.10p 36.58p 16310
07/09/2009 34.90p 36.00p 34.80p 36.00p 61150
04/09/2009 35.50p 36.40p 35.50p 36.40p 273960
03/09/2009 35.60p 35.60p 35.50p 35.50p 670
02/09/2009 36.50p 36.50p 35.60p 35.60p 0
01/09/2009 36.90p 36.90p 36.50p 36.50p 0
28/08/2009 36.50p 36.90p 35.20p 36.90p 85200
27/08/2009 36.80p 37.00p 36.80p 37.00p 42000
26/08/2009 36.20p 37.30p 36.20p 37.30p 663160
25/08/2009 35.00p 37.30p 35.00p 36.68p 156780
24/08/2009 37.64p 37.64p 36.68p 36.68p 39700
21/08/2009 37.64p 37.64p 37.64p 36.70p 8000
20/08/2009 36.40p 36.45p 36.40p 36.45p 0
19/08/2009 37.30p 37.30p 36.40p 36.40p 0
18/08/2009 37.00p 37.30p 36.95p 37.30p 45570
17/08/2009 36.50p 37.00p 35.00p 36.35p 191690
14/08/2009 37.40p 37.40p 37.15p 37.15p 0
13/08/2009 37.80p 37.80p 37.40p 37.40p 173450
12/08/2009 37.50p 37.70p 37.35p 37.40p 337350
11/08/2009 37.35p 37.50p 37.00p 37.50p 31320
10/08/2009 36.30p 37.00p 36.30p 36.90p 79180
07/08/2009 36.40p 37.40p 36.00p 36.30p 185140
06/08/2009 37.30p 37.30p 37.30p 37.30p 5990
05/08/2009 35.80p 36.30p 35.50p 36.10p 81270
04/08/2009 35.45p 35.65p 35.45p 35.65p 395890
03/08/2009 35.10p 35.10p 35.10p 35.10p 94550
31/07/2009 35.00p 35.00p 34.65p 34.65p 6550
30/07/2009 35.00p 35.00p 35.00p 35.00p 31250
29/07/2009 33.30p 33.30p 33.20p 33.20p 72000
28/07/2009 33.20p 33.68p 33.20p 33.68p 31000
27/07/2009 34.73p 34.93p 34.73p 34.93p 76200
24/07/2009 35.00p 35.00p 33.50p 34.73p 63010
23/07/2009 32.80p 34.08p 32.80p 34.08p 40
22/07/2009 32.80p 32.80p 32.80p 32.80p 30010
21/07/2009 33.20p 33.82p 33.20p 33.82p 259760
20/07/2009 33.02p 33.75p 33.02p 33.75p 0
17/07/2009 31.98p 33.02p 31.98p 33.02p 0
16/07/2009 30.50p 31.98p 30.50p 31.98p 81500
15/07/2009 30.00p 31.35p 30.00p 31.35p 40070
14/07/2009 29.25p 31.35p 29.25p 30.27p 40700
13/07/2009 29.55p 29.70p 29.55p 29.70p 5830
10/07/2009 29.32p 29.55p 29.32p 29.55p 0
09/07/2009 30.20p 30.20p 29.32p 29.32p 6260
08/07/2009 27.30p 28.85p 27.30p 28.85p 33400
07/07/2009 27.30p 28.25p 27.30p 27.30p 540
06/07/2009 26.00p 28.65p 26.00p 28.65p 122950
03/07/2009 26.50p 27.25p 25.90p 27.25p 276190
02/07/2009 28.53p 28.53p 26.00p 28.20p 219570
01/07/2009 30.00p 30.00p 29.53p 29.53p 29920
30/06/2009 31.05p 31.13p 29.05p 29.53p 101830
29/06/2009 32.00p 32.30p 31.93p 31.93p 217740
26/06/2009 32.50p 32.50p 32.00p 32.75p 106590
25/06/2009 33.00p 33.75p 33.00p 33.75p 13970
24/06/2009 36.20p 36.20p 33.40p 33.40p 164370
23/06/2009 35.20p 35.20p 35.00p 35.15p 93520
22/06/2009 36.50p 36.50p 35.20p 35.20p 79600
19/06/2009 37.00p 37.00p 35.75p 35.75p 47910
18/06/2009 36.20p 36.95p 36.20p 36.95p 9000
17/06/2009 36.75p 38.50p 36.75p 37.13p 242360
16/06/2009 39.00p 39.00p 37.40p 37.40p 354070
15/06/2009 38.75p 39.00p 38.50p 39.00p 462010
12/06/2009 38.75p 38.87p 37.60p 38.87p 142070

*Close Price adjusted for both dividends and splits