Pantheon Infrastructure (PINT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/11/2024 89.00p 90.23p 88.80p 89.00p 696107
18/11/2024 90.00p 90.40p 88.20p 89.20p 474456
15/11/2024 88.20p 90.40p 88.20p 90.20p 460425
14/11/2024 90.00p 90.80p 90.00p 90.60p 373551
13/11/2024 88.40p 90.76p 88.40p 90.00p 285931
12/11/2024 90.00p 91.00p 89.37p 90.00p 419723
11/11/2024 90.00p 91.00p 90.00p 91.00p 944549
08/11/2024 90.00p 91.09p 89.17p 90.40p 295309
07/11/2024 89.80p 91.20p 89.00p 91.00p 203978
06/11/2024 89.60p 91.20p 89.40p 90.00p 310682
05/11/2024 89.80p 91.20p 88.80p 91.00p 405088
04/11/2024 88.80p 91.21p 88.80p 90.60p 138533
01/11/2024 90.40p 91.20p 89.60p 90.40p 541169
31/10/2024 91.40p 91.89p 89.20p 91.00p 2774188
30/10/2024 90.40p 91.60p 90.00p 91.60p 2115523
29/10/2024 92.00p 94.04p 89.60p 89.60p 2330156
28/10/2024 91.80p 93.60p 91.67p 93.60p 535283
25/10/2024 90.40p 92.00p 90.00p 91.00p 875969
24/10/2024 89.80p 91.85p 88.72p 89.80p 690394
23/10/2024 89.80p 89.86p 89.00p 89.80p 709350
22/10/2024 87.40p 90.00p 86.20p 89.60p 857470
21/10/2024 89.40p 91.40p 86.80p 87.00p 848838
18/10/2024 89.60p 91.80p 89.20p 89.20p 539822
17/10/2024 89.40p 91.38p 88.40p 89.40p 692039
16/10/2024 90.40p 91.20p 89.35p 90.40p 534938
15/10/2024 89.80p 90.60p 88.60p 88.80p 549101
14/10/2024 89.20p 90.23p 89.00p 89.20p 738627
11/10/2024 90.20p 92.47p 89.20p 90.00p 1658718
10/10/2024 91.60p 95.80p 89.60p 89.60p 848166
09/10/2024 94.80p 97.00p 91.70p 91.80p 707974
08/10/2024 93.20p 94.54p 92.80p 92.80p 393487
07/10/2024 95.40p 97.80p 93.20p 93.20p 2214192
04/10/2024 96.60p 99.00p 94.20p 94.20p 996920
03/10/2024 92.80p 98.14p 92.78p 95.00p 1486599
02/10/2024 89.80p 92.60p 88.80p 92.60p 570191
01/10/2024 89.80p 90.00p 88.02p 88.40p 372079
30/09/2024 86.40p 90.20p 86.40p 89.00p 613900
27/09/2024 87.00p 89.00p 87.00p 87.60p 708315
26/09/2024 85.00p 89.00p 84.84p 89.00p 771793
25/09/2024 82.00p 85.00p 82.00p 85.00p 1379721
24/09/2024 82.80p 83.14p 82.20p 83.00p 1047389
23/09/2024 82.80p 84.06p 82.80p 82.80p 287313
20/09/2024 84.00p 84.14p 83.00p 83.60p 367811
19/09/2024 82.80p 84.26p 81.98p 84.00p 5749111
18/09/2024 83.80p 83.80p 81.00p 81.00p 3700851
17/09/2024 80.00p 83.80p 80.00p 82.00p 446051
16/09/2024 82.00p 82.80p 81.30p 82.00p 661934
13/09/2024 83.00p 84.40p 81.39p 82.60p 833819
12/09/2024 82.00p 82.00p 80.00p 80.00p 190740
11/09/2024 80.60p 81.80p 80.11p 81.80p 278996
10/09/2024 80.60p 81.88p 80.60p 80.60p 229617
09/09/2024 83.60p 83.60p 81.00p 82.60p 304259
06/09/2024 80.40p 83.20p 80.40p 80.60p 215628
05/09/2024 80.80p 81.84p 80.00p 81.60p 492604
04/09/2024 80.80p 81.80p 80.00p 80.00p 145549
03/09/2024 80.80p 81.00p 80.00p 80.00p 637987
02/09/2024 80.60p 81.50p 80.00p 81.00p 939115
30/08/2024 80.20p 82.80p 79.60p 81.00p 305528
29/08/2024 79.80p 82.00p 79.80p 80.00p 635879
27/08/2024 80.40p 80.40p 79.80p 80.40p 276303
23/08/2024 80.80p 82.70p 80.20p 80.20p 170706
22/08/2024 82.20p 84.79p 80.80p 80.80p 977024
21/08/2024 83.00p 83.53p 82.00p 83.20p 155263
20/08/2024 82.80p 82.80p 81.00p 82.80p 239979
19/08/2024 80.80p 82.34p 80.06p 81.00p 340656
16/08/2024 82.20p 82.60p 79.60p 79.60p 311713
15/08/2024 81.00p 82.40p 80.08p 81.00p 467238
14/08/2024 81.60p 81.60p 79.08p 81.00p 699765
13/08/2024 82.80p 82.80p 78.68p 80.40p 407926
12/08/2024 81.80p 82.25p 78.84p 81.80p 315843
09/08/2024 80.20p 83.00p 79.58p 83.00p 732441
08/08/2024 81.00p 82.26p 79.60p 81.40p 254890
07/08/2024 81.40p 82.80p 78.44p 81.00p 881808
06/08/2024 82.00p 85.60p 81.40p 82.00p 173094
05/08/2024 82.40p 84.40p 81.80p 81.80p 106020
02/08/2024 83.60p 84.60p 83.40p 84.00p 293716
01/08/2024 84.40p 85.40p 83.10p 84.70p 288679
31/07/2024 84.20p 84.60p 83.01p 83.80p 253856
30/07/2024 83.00p 84.22p 82.85p 83.40p 142174
29/07/2024 83.40p 84.40p 81.11p 83.90p 496370
26/07/2024 82.40p 84.30p 81.41p 83.60p 1310443
25/07/2024 81.00p 82.28p 77.80p 82.00p 639273
24/07/2024 81.40p 82.20p 81.20p 81.60p 751808
23/07/2024 81.20p 81.98p 79.56p 81.20p 991709
22/07/2024 81.20p 81.20p 79.49p 80.60p 184258
19/07/2024 80.00p 81.32p 79.61p 80.60p 127979
18/07/2024 79.00p 80.80p 79.00p 80.80p 438365
17/07/2024 80.00p 80.37p 78.60p 79.60p 214708
16/07/2024 81.00p 81.20p 78.20p 80.00p 729733
15/07/2024 80.40p 80.73p 79.01p 80.00p 411365
12/07/2024 80.40p 81.40p 79.80p 80.00p 224768
11/07/2024 80.20p 81.20p 79.40p 80.60p 192343
10/07/2024 81.00p 81.40p 78.60p 81.40p 444006
09/07/2024 79.20p 81.20p 79.20p 81.20p 700037
08/07/2024 79.00p 80.50p 79.00p 79.20p 398222
05/07/2024 78.80p 81.00p 78.70p 78.80p 108919
04/07/2024 81.40p 81.40p 76.80p 80.00p 203941
03/07/2024 83.80p 83.80p 78.80p 78.80p 783493
02/07/2024 79.40p 82.34p 79.40p 80.00p 282607
01/07/2024 80.80p 82.54p 80.74p 80.80p 788233
28/06/2024 80.20p 82.48p 80.00p 80.00p 417795
27/06/2024 82.60p 82.60p 80.40p 81.60p 383011
26/06/2024 80.20p 83.60p 80.20p 83.40p 128625
25/06/2024 81.20p 83.10p 81.20p 82.00p 657756
24/06/2024 81.40p 82.89p 78.80p 80.60p 316438
21/06/2024 80.20p 80.20p 78.20p 78.40p 502285
20/06/2024 79.40p 80.00p 77.80p 80.00p 325804
19/06/2024 78.00p 79.00p 76.20p 77.00p 590036
18/06/2024 77.80p 78.60p 75.80p 77.00p 1494648
17/06/2024 78.40p 78.40p 75.80p 76.60p 357132
14/06/2024 78.00p 78.00p 76.40p 76.40p 140587
13/06/2024 76.60p 79.80p 75.60p 76.80p 408666
12/06/2024 77.00p 77.98p 76.00p 76.60p 422069
11/06/2024 78.00p 78.81p 75.00p 77.00p 562168
10/06/2024 79.40p 81.58p 78.20p 78.20p 621443
07/06/2024 81.80p 83.60p 79.60p 80.00p 765911
06/06/2024 83.80p 83.80p 79.60p 80.00p 323963
05/06/2024 81.20p 83.40p 79.60p 82.60p 357720
04/06/2024 80.80p 83.00p 80.40p 82.60p 864511
03/06/2024 79.20p 82.80p 79.20p 82.80p 399254
31/05/2024 81.00p 81.00p 78.53p 80.40p 355210
30/05/2024 77.40p 80.60p 77.40p 79.00p 434624
29/05/2024 79.20p 80.40p 76.20p 78.80p 448573
28/05/2024 80.00p 82.20p 79.20p 79.40p 243155
24/05/2024 82.40p 82.40p 80.00p 80.00p 369086
23/05/2024 85.40p 85.40p 80.00p 80.00p 605391
22/05/2024 84.00p 87.00p 82.60p 82.60p 321424
21/05/2024 84.00p 86.80p 84.00p 84.00p 482064
20/05/2024 85.80p 86.64p 85.24p 86.10p 242932
17/05/2024 86.80p 87.00p 85.20p 86.80p 656694
16/05/2024 85.40p 87.00p 83.11p 86.80p 10868839
15/05/2024 84.00p 87.20p 82.98p 87.00p 705827
14/05/2024 83.60p 84.05p 82.54p 84.00p 723686
13/05/2024 84.20p 84.20p 82.83p 84.00p 6362232
10/05/2024 81.60p 83.80p 81.40p 81.60p 1262059
09/05/2024 82.60p 84.20p 81.50p 84.00p 377609
08/05/2024 82.00p 82.00p 81.20p 82.00p 595138
07/05/2024 81.40p 81.98p 81.00p 81.80p 986695
03/05/2024 79.60p 81.40p 79.00p 81.00p 797162
02/05/2024 81.20p 81.40p 79.70p 81.20p 571642
01/05/2024 80.80p 81.20p 79.25p 80.80p 571955
30/04/2024 80.60p 81.20p 79.20p 80.80p 358727
29/04/2024 79.60p 80.80p 78.00p 80.80p 2790290
26/04/2024 79.80p 80.20p 78.00p 80.00p 195033
25/04/2024 75.00p 80.20p 75.00p 80.00p 1378260
24/04/2024 74.80p 77.72p 74.80p 77.20p 459931
23/04/2024 76.80p 77.80p 76.40p 77.80p 5728686
22/04/2024 78.60p 78.60p 74.80p 76.60p 305208
19/04/2024 76.00p 77.00p 74.20p 76.20p 526730
18/04/2024 76.00p 76.85p 74.00p 75.20p 421776
17/04/2024 75.40p 76.10p 74.00p 74.40p 520761
16/04/2024 75.40p 76.00p 74.83p 75.00p 691537
15/04/2024 75.60p 77.60p 75.40p 75.40p 158602
12/04/2024 75.60p 77.60p 75.13p 75.60p 6691526
11/04/2024 78.00p 78.80p 74.80p 74.80p 390309
10/04/2024 79.20p 79.60p 77.40p 77.40p 487728
09/04/2024 79.00p 79.54p 77.40p 77.40p 293306
08/04/2024 77.60p 79.16p 77.60p 77.60p 450170
05/04/2024 78.20p 79.80p 77.60p 77.60p 998289
04/04/2024 76.00p 79.24p 76.00p 78.00p 1416269
03/04/2024 74.00p 77.20p 73.20p 76.30p 673025
02/04/2024 74.00p 74.00p 73.21p 73.60p 693440
28/03/2024 73.40p 73.87p 73.20p 73.60p 577709
27/03/2024 74.60p 75.60p 73.20p 74.60p 229063
26/03/2024 73.60p 74.60p 73.20p 74.20p 657528
25/03/2024 76.00p 76.00p 73.20p 73.40p 379817
22/03/2024 73.40p 76.20p 73.40p 75.40p 722132
21/03/2024 75.20p 76.20p 73.20p 75.00p 697902
20/03/2024 76.40p 77.00p 76.40p 75.00p 345747
19/03/2024 76.40p 78.00p 76.00p 77.00p 453238
18/03/2024 76.60p 77.85p 76.20p 77.20p 536441
15/03/2024 76.00p 77.00p 75.60p 77.00p 984873
14/03/2024 76.00p 76.40p 74.49p 75.60p 1701915
13/03/2024 77.20p 77.34p 73.20p 74.80p 841312
12/03/2024 79.20p 80.58p 76.40p 76.40p 944383
11/03/2024 80.20p 81.76p 79.40p 80.10p 983726
08/03/2024 79.00p 83.20p 79.00p 80.20p 839368
07/03/2024 80.00p 81.00p 80.00p 80.60p 302033
06/03/2024 79.60p 81.00p 79.20p 81.00p 523489
05/03/2024 81.60p 81.60p 79.20p 81.00p 817472
04/03/2024 79.60p 81.00p 79.00p 81.00p 909456
01/03/2024 80.20p 81.00p 79.00p 79.00p 227629
29/02/2024 80.20p 80.99p 79.40p 79.40p 546447
28/02/2024 80.00p 81.59p 80.00p 80.00p 339172
27/02/2024 79.20p 80.60p 79.20p 80.60p 728051
26/02/2024 79.00p 80.80p 79.00p 79.20p 379923
23/02/2024 80.00p 81.60p 79.01p 80.20p 780332
22/02/2024 80.00p 81.00p 79.62p 80.00p 251079
21/02/2024 80.00p 80.60p 79.00p 80.60p 657711
20/02/2024 81.20p 81.20p 79.60p 79.60p 174257
19/02/2024 81.00p 83.29p 81.00p 81.60p 167804
16/02/2024 81.00p 82.03p 81.00p 81.00p 332919
15/02/2024 81.00p 82.33p 80.90p 81.80p 927514
14/02/2024 82.80p 82.80p 80.87p 81.00p 434636
13/02/2024 81.20p 82.40p 79.40p 81.80p 724927
12/02/2024 84.00p 84.00p 82.00p 83.00p 1144511
09/02/2024 83.40p 83.40p 81.80p 81.80p 285507
08/02/2024 83.20p 84.06p 81.60p 83.00p 579552
07/02/2024 85.80p 85.80p 83.27p 84.60p 813044
06/02/2024 84.00p 86.60p 83.00p 84.00p 575095

*Close Price adjusted for both dividends and splits