Pantheon International (PIN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/07/2024 307.50p 308.50p 304.50p 304.50p 253477
28/06/2024 308.00p 310.50p 303.80p 306.00p 441950
27/06/2024 309.00p 310.00p 306.00p 306.00p 1048704
26/06/2024 309.50p 311.50p 308.00p 308.00p 1661619
25/06/2024 312.00p 312.00p 307.00p 308.50p 472278
24/06/2024 313.00p 313.00p 309.00p 309.50p 696200
21/06/2024 309.50p 312.50p 309.47p 310.00p 1642051
20/06/2024 309.50p 312.01p 309.50p 310.00p 460654
19/06/2024 310.00p 312.00p 309.00p 309.50p 1265130
18/06/2024 311.00p 316.00p 310.50p 310.50p 2199193
17/06/2024 315.50p 315.50p 311.00p 311.00p 392117
14/06/2024 317.50p 319.86p 313.00p 313.00p 539296
13/06/2024 322.50p 324.28p 316.50p 316.50p 608149
12/06/2024 324.50p 325.40p 321.50p 322.00p 471239
11/06/2024 325.50p 328.30p 322.00p 322.50p 959298
10/06/2024 320.00p 324.50p 320.00p 322.00p 787250
07/06/2024 324.50p 328.00p 321.00p 321.00p 559515
06/06/2024 327.50p 327.50p 324.27p 324.50p 844085
05/06/2024 325.00p 327.00p 325.00p 326.50p 259607
04/06/2024 326.50p 326.50p 325.00p 325.00p 1161462
03/06/2024 327.50p 327.50p 326.00p 326.50p 503363
31/05/2024 326.50p 326.50p 325.00p 326.00p 593954
30/05/2024 326.00p 327.00p 325.00p 325.50p 936829
29/05/2024 326.50p 327.50p 326.30p 326.50p 1035179
28/05/2024 327.00p 327.50p 326.50p 326.50p 1284748
24/05/2024 326.00p 328.00p 326.00p 326.50p 717825
23/05/2024 326.50p 328.00p 326.50p 326.50p 626401
22/05/2024 328.00p 331.50p 326.50p 326.50p 543752
21/05/2024 332.50p 332.50p 326.50p 328.50p 1119114
20/05/2024 326.00p 331.50p 326.00p 328.00p 1268193
17/05/2024 330.00p 333.50p 326.41p 327.00p 422603
16/05/2024 330.00p 333.50p 330.00p 333.50p 322000
15/05/2024 330.00p 333.50p 330.00p 331.50p 308440
14/05/2024 328.00p 333.50p 328.00p 333.50p 339152
13/05/2024 326.00p 333.00p 326.00p 331.50p 410825
10/05/2024 331.50p 333.50p 328.60p 330.50p 262087
09/05/2024 326.50p 332.00p 326.50p 330.50p 211414
08/05/2024 326.50p 331.50p 326.50p 329.00p 404663
07/05/2024 329.50p 330.50p 326.50p 330.50p 617898
03/05/2024 328.00p 330.00p 325.00p 329.50p 290166
02/05/2024 326.50p 327.00p 325.00p 326.50p 734031
01/05/2024 326.00p 329.00p 323.00p 326.50p 454959
30/04/2024 327.50p 327.63p 324.50p 326.50p 642256
29/04/2024 324.00p 328.00p 324.00p 327.00p 1028804
26/04/2024 324.50p 329.00p 324.50p 325.50p 367888
25/04/2024 326.00p 326.50p 324.50p 325.00p 434786
24/04/2024 325.00p 330.00p 325.00p 327.00p 272721
23/04/2024 328.00p 328.99p 325.00p 327.50p 403736
22/04/2024 329.00p 329.00p 325.00p 326.00p 1916566
19/04/2024 324.50p 324.50p 323.00p 323.00p 585410
18/04/2024 323.00p 326.35p 320.83p 326.00p 272051
17/04/2024 320.00p 323.00p 318.00p 321.00p 467787
16/04/2024 326.00p 326.00p 319.50p 320.00p 648568
15/04/2024 327.00p 331.00p 326.00p 326.00p 337665
12/04/2024 333.00p 333.00p 327.00p 327.00p 240911
11/04/2024 328.50p 331.95p 327.50p 328.00p 664557
10/04/2024 332.00p 334.50p 328.00p 328.00p 366949
09/04/2024 336.00p 336.00p 329.50p 330.00p 450019
08/04/2024 330.00p 335.00p 328.00p 334.00p 784390
05/04/2024 331.00p 331.50p 326.00p 331.50p 1088386
04/04/2024 325.50p 331.00p 322.00p 330.00p 985405
03/04/2024 321.50p 326.00p 320.70p 326.00p 554364
02/04/2024 319.00p 325.00p 319.00p 325.00p 523736
28/03/2024 320.50p 320.50p 316.00p 319.00p 564144
27/03/2024 315.50p 320.50p 314.73p 319.50p 807512
26/03/2024 318.00p 319.00p 315.50p 316.00p 578586
25/03/2024 319.00p 322.46p 318.00p 318.50p 1220302
22/03/2024 321.00p 321.00p 318.83p 319.00p 1641584
21/03/2024 320.00p 321.00p 318.83p 320.00p 259884
20/03/2024 319.00p 321.00p 319.00p 319.00p 785368
19/03/2024 319.00p 321.57p 319.00p 321.00p 586961
18/03/2024 320.00p 321.00p 319.00p 319.50p 993173
15/03/2024 319.00p 324.00p 318.00p 318.00p 1290049
14/03/2024 320.50p 323.50p 319.00p 319.00p 427340
13/03/2024 323.00p 323.00p 318.44p 321.00p 639427
12/03/2024 320.00p 322.50p 318.50p 320.00p 1768361
11/03/2024 317.50p 319.50p 317.50p 319.00p 262242
08/03/2024 317.00p 319.45p 317.00p 319.00p 356575
07/03/2024 319.00p 319.48p 317.00p 317.00p 687211
06/03/2024 320.00p 320.00p 318.00p 318.50p 882762
05/03/2024 321.00p 321.00p 316.00p 318.00p 785340
04/03/2024 315.00p 319.50p 315.00p 318.00p 3020377
01/03/2024 316.50p 318.72p 314.00p 316.00p 321651
29/02/2024 318.50p 321.00p 314.50p 314.50p 238408
28/02/2024 318.00p 318.32p 315.50p 316.00p 920007
27/02/2024 317.00p 320.00p 316.00p 318.00p 1417697
26/02/2024 319.50p 319.50p 313.50p 319.50p 881366
23/02/2024 317.50p 319.50p 313.50p 316.00p 192006
22/02/2024 319.50p 319.50p 314.46p 317.00p 1137098
21/02/2024 317.00p 319.50p 315.40p 317.00p 490609
20/02/2024 315.50p 319.50p 313.87p 317.50p 199549
19/02/2024 316.50p 319.00p 313.00p 316.50p 524591
16/02/2024 319.50p 319.50p 313.50p 316.00p 244051
15/02/2024 319.50p 319.50p 314.69p 316.00p 153675
14/02/2024 319.00p 319.00p 313.75p 315.50p 159506
13/02/2024 314.50p 319.00p 311.50p 315.00p 301508
12/02/2024 312.00p 315.50p 308.50p 315.00p 516484
09/02/2024 312.00p 314.00p 309.00p 311.00p 429053
08/02/2024 312.50p 315.00p 311.00p 312.00p 652189
07/02/2024 313.00p 314.40p 312.00p 312.00p 767682
06/02/2024 312.00p 314.00p 312.00p 313.00p 352773
05/02/2024 311.00p 315.00p 311.00p 312.50p 287358
02/02/2024 311.50p 313.13p 311.00p 312.50p 354840
01/02/2024 313.00p 314.21p 311.00p 311.50p 801811
31/01/2024 314.00p 314.00p 312.00p 313.00p 956563
30/01/2024 311.50p 314.00p 310.00p 312.50p 1833739
29/01/2024 312.50p 312.50p 310.00p 311.00p 237720
26/01/2024 311.50p 312.00p 309.00p 311.00p 1008048
25/01/2024 312.00p 313.50p 310.00p 310.00p 735600
24/01/2024 313.00p 314.50p 311.00p 311.00p 315043
23/01/2024 313.50p 314.50p 311.00p 311.00p 407205
22/01/2024 311.00p 313.50p 308.00p 312.50p 717107
19/01/2024 311.50p 312.00p 310.00p 310.00p 657928
18/01/2024 310.50p 314.50p 310.00p 310.00p 1075354
17/01/2024 309.50p 314.50p 309.50p 311.00p 286881
16/01/2024 312.50p 314.50p 311.00p 313.00p 149030
15/01/2024 312.00p 314.11p 307.00p 314.00p 4155852
12/01/2024 312.00p 313.00p 308.00p 310.00p 345360
11/01/2024 312.50p 314.00p 308.00p 310.00p 496655
10/01/2024 307.50p 313.50p 307.50p 309.00p 270545
09/01/2024 314.00p 314.00p 307.00p 312.00p 424148
08/01/2024 307.50p 314.00p 307.00p 309.00p 727140
05/01/2024 312.50p 312.50p 308.00p 309.00p 279011
04/01/2024 315.00p 315.00p 308.00p 309.50p 747925
03/01/2024 311.00p 315.00p 311.00p 313.00p 1450732
02/01/2024 311.00p 314.00p 308.50p 310.50p 251671
29/12/2023 305.50p 311.00p 305.00p 311.00p 161898
28/12/2023 309.50p 309.50p 305.00p 309.00p 635861
27/12/2023 307.00p 309.00p 303.50p 307.50p 381610
22/12/2023 308.00p 308.00p 306.00p 307.00p 119431
21/12/2023 306.50p 307.50p 305.50p 307.50p 292465
20/12/2023 305.00p 307.50p 302.00p 307.50p 302202
19/12/2023 304.50p 304.50p 301.75p 304.00p 395113
18/12/2023 302.00p 304.50p 298.50p 304.50p 303429
15/12/2023 301.00p 301.50p 296.50p 301.50p 1869439
14/12/2023 298.00p 301.00p 297.00p 301.00p 636824
13/12/2023 295.50p 297.42p 294.50p 295.50p 870257
12/12/2023 298.00p 298.00p 292.50p 296.00p 540439
11/12/2023 299.00p 300.00p 295.50p 297.00p 668650
08/12/2023 296.50p 300.00p 296.50p 299.50p 418918
07/12/2023 298.00p 299.50p 297.00p 298.50p 605141
06/12/2023 299.50p 300.00p 298.45p 299.50p 262387
05/12/2023 298.50p 300.64p 295.50p 299.50p 348907
04/12/2023 299.50p 300.50p 292.00p 299.50p 371239
01/12/2023 292.00p 299.50p 292.00p 296.50p 287042
30/11/2023 294.00p 298.00p 292.00p 294.00p 534777
29/11/2023 299.00p 299.50p 293.50p 293.50p 226868
28/11/2023 295.00p 299.50p 292.00p 293.50p 641826
27/11/2023 297.50p 299.00p 295.00p 297.00p 141499
24/11/2023 297.00p 300.00p 295.00p 298.00p 304667
23/11/2023 297.50p 299.50p 295.50p 298.50p 522639
22/11/2023 296.00p 299.50p 294.30p 298.00p 510910
21/11/2023 300.00p 300.00p 294.00p 294.00p 623968
20/11/2023 296.00p 299.00p 296.00p 296.50p 338142
17/11/2023 300.00p 300.00p 296.50p 298.50p 359349
16/11/2023 300.50p 303.00p 295.00p 299.50p 595667
15/11/2023 305.50p 305.50p 298.50p 302.50p 2506277
14/11/2023 297.50p 306.00p 294.70p 305.50p 394036
13/11/2023 298.00p 298.00p 292.96p 297.00p 901693
10/11/2023 297.50p 298.00p 287.00p 297.50p 543853
09/11/2023 292.00p 298.00p 287.00p 298.00p 282047
08/11/2023 290.00p 292.00p 285.00p 292.00p 892820
07/11/2023 295.50p 298.00p 287.00p 287.00p 618518
06/11/2023 290.00p 298.00p 289.31p 295.50p 484188
03/11/2023 292.50p 294.00p 289.50p 292.50p 377550
02/11/2023 285.50p 293.00p 285.50p 293.00p 643222
01/11/2023 284.00p 288.44p 282.00p 284.00p 446071
31/10/2023 288.00p 289.50p 283.50p 283.50p 465192
30/10/2023 282.00p 287.00p 282.00p 285.50p 322626
27/10/2023 284.50p 288.50p 282.00p 282.00p 151984
26/10/2023 289.00p 289.60p 284.50p 286.00p 219549
25/10/2023 292.00p 294.95p 287.00p 288.00p 397486
24/10/2023 294.00p 296.05p 292.50p 292.50p 201682
23/10/2023 292.00p 297.00p 292.00p 295.00p 284558
20/10/2023 301.00p 303.62p 291.50p 291.50p 418132
19/10/2023 303.50p 305.28p 301.00p 302.00p 487865
18/10/2023 299.00p 306.00p 298.50p 305.00p 25202292
17/10/2023 294.00p 300.00p 294.00p 300.00p 255627
16/10/2023 292.50p 297.00p 290.00p 297.00p 198573
13/10/2023 299.00p 301.00p 290.50p 290.50p 803592
12/10/2023 295.50p 300.50p 295.50p 300.00p 381324
11/10/2023 295.00p 297.50p 295.00p 296.00p 532350
10/10/2023 295.00p 298.00p 295.00p 298.00p 339013
09/10/2023 290.50p 298.50p 290.50p 295.50p 832150
06/10/2023 291.50p 295.00p 290.00p 292.50p 385040
05/10/2023 291.50p 293.00p 290.00p 290.50p 552419
04/10/2023 292.00p 294.23p 290.50p 291.00p 1887279
03/10/2023 294.00p 298.00p 292.00p 292.00p 540853
02/10/2023 292.50p 297.40p 292.14p 295.00p 448141
29/09/2023 293.50p 296.00p 292.00p 292.00p 256454
28/09/2023 295.00p 295.00p 291.00p 292.00p 2027602
27/09/2023 297.50p 299.50p 296.00p 296.00p 257616
26/09/2023 300.00p 300.50p 297.50p 300.00p 215539
25/09/2023 295.50p 306.00p 295.50p 297.50p 825717
22/09/2023 295.50p 296.46p 292.00p 293.00p 599081
21/09/2023 296.50p 297.00p 293.50p 296.00p 825244
20/09/2023 294.50p 296.40p 292.00p 295.00p 511553
19/09/2023 289.50p 294.00p 289.50p 292.50p 368779
18/09/2023 289.50p 293.00p 288.00p 291.00p 563769
15/09/2023 290.00p 291.00p 286.88p 289.50p 493985

*Close Price adjusted for both dividends and splits