PIN.L - Pantheon International PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Aug 20192,280.002,295.002,280.002,290.002,290.0013,058
21 Aug 20192,260.002,290.002,260.002,290.002,290.0020,984
20 Aug 201927.5327.5327.5327.5327.53-
19 Aug 201927.5327.5327.5327.5327.53-
16 Aug 201927.5327.5327.5327.5327.53-
15 Aug 201927.5327.5327.5327.5327.53-
14 Aug 201927.5327.5327.5327.5327.53-
13 Aug 201927.5327.5327.5327.5327.53-
12 Aug 201927.5327.5327.5327.5327.53-
09 Aug 201927.5327.5327.5327.5327.53-
08 Aug 201927.5327.5327.5327.5327.53-
07 Aug 201927.5327.5327.5327.5327.53-
06 Aug 201927.5327.5327.5327.5327.53-
05 Aug 201927.5327.5327.5327.5327.53-
02 Aug 2019------
01 Aug 20192,295.002,308.502,265.002,265.002,265.0024,978
31 Jul 20192,320.002,330.002,300.002,300.002,300.0018,763
30 Jul 201927.5327.5327.5327.5327.53-
29 Jul 201927.5327.5327.5327.5327.53-
26 Jul 201927.5327.5327.5327.5327.53-
25 Jul 201927.7127.7127.7127.7127.71-
24 Jul 201927.7127.7127.7127.7127.71-
23 Jul 201927.7127.7127.7127.7127.71-
22 Jul 201927.7127.7127.7127.7127.71-
19 Jul 201927.7127.7127.7127.7127.71-
18 Jul 201927.7127.7127.7127.7127.71-
17 Jul 201927.7127.7127.7127.7127.71-
16 Jul 201927.7127.7127.7127.7127.71-
15 Jul 201927.7127.7127.7127.7127.71-
12 Jul 201926.0126.0126.0126.0126.01-
11 Jul 201926.0126.0126.0126.0126.01-
10 Jul 201926.0126.0126.0126.0126.01-
09 Jul 201926.0126.0126.0126.0126.01-
08 Jul 201926.0126.0126.0126.0126.01-
05 Jul 201926.0126.0126.0126.0126.01-
04 Jul 201926.0126.0126.0126.0126.01-
03 Jul 201926.0126.0126.0126.0126.01-
02 Jul 201926.0126.0126.0126.0126.01-
01 Jul 201926.0126.0126.0126.0126.01-
28 Jun 201927.7127.7127.7127.7127.71-
27 Jun 201926.0126.0126.0126.0126.01-
26 Jun 201926.0126.0126.0126.0126.01-
25 Jun 201926.0126.0126.0126.0126.01-
24 Jun 201926.0126.0126.0126.0126.01-
21 Jun 201926.0126.0126.0126.0126.01-
20 Jun 201926.0126.0126.0126.0126.01-
19 Jun 201926.0126.0126.0126.0126.01-
18 Jun 201926.0126.0126.0126.0126.01-
17 Jun 20192,175.002,175.002,150.002,155.002,155.0022,383
14 Jun 20192,180.002,180.002,150.002,155.002,155.0033,401
13 Jun 20192,195.002,195.002,160.002,160.002,160.0026,050
12 Jun 20192,180.002,185.002,180.002,185.002,185.0033,425
11 Jun 20192,195.002,195.002,180.002,180.002,180.0029,085
10 Jun 20192,175.002,190.002,165.002,190.002,190.0027,180
07 Jun 20192,220.002,220.002,165.002,200.002,200.0050,877
06 Jun 20192,195.002,195.002,185.002,190.002,190.0038,466
05 Jun 201926.0126.0126.0126.0126.01-
04 Jun 201926.0126.0126.0126.0126.01-
03 Jun 201926.0126.0126.0126.0126.01-
31 May 20192,215.002,225.002,200.002,225.002,225.0014,239
30 May 20192,215.002,225.002,215.002,220.002,220.0036,943
29 May 20192,205.002,215.002,205.002,205.002,205.0050,817
28 May 20192,220.002,220.002,200.002,205.002,205.0017,762
24 May 20192,205.002,215.002,200.002,200.002,200.0023,042
23 May 20192,205.002,210.002,200.002,200.002,200.0057,952
22 May 20192,170.002,225.002,170.002,205.002,205.0053,774
21 May 20192,175.002,190.002,175.002,190.002,190.0027,255
20 May 20192,155.002,175.002,155.002,170.002,170.0026,103
17 May 20192,170.002,175.002,135.002,170.002,170.0039,250
16 May 20192,140.002,170.002,140.002,160.002,160.0013,754
15 May 20192,160.002,165.002,150.002,160.002,160.0050,318
14 May 20192,155.002,165.002,155.002,165.002,165.0046,954
13 May 20192,165.002,170.002,145.002,155.002,155.0064,048
10 May 20192,135.002,170.002,135.002,170.002,170.0080,601
09 May 20192,150.002,170.002,140.002,170.002,170.0098,954
08 May 20192,125.002,150.002,120.002,150.002,150.0040,546
07 May 20192,150.002,175.002,135.002,140.002,140.0022,908
03 May 20192,175.002,175.002,150.002,160.002,160.0026,746
02 May 20192,165.002,165.002,150.002,160.002,160.0044,649
01 May 20192,160.002,170.002,160.002,170.002,170.0019,425
30 Apr 20192,160.002,175.002,155.002,160.002,160.0030,334
29 Apr 20192,175.002,175.002,155.002,165.002,165.0022,188
26 Apr 20192,150.002,180.002,150.002,150.002,150.0048,407
25 Apr 20192,140.002,145.002,130.002,130.002,130.0025,378
24 Apr 20192,125.002,140.002,120.002,140.002,140.0077,479
23 Apr 20192,130.002,130.002,120.002,125.002,125.0036,157
18 Apr 20192,120.002,135.002,120.002,125.002,125.0046,237
17 Apr 20192,120.002,135.002,120.002,120.002,120.0032,301
16 Apr 20192,110.002,135.002,110.002,120.002,120.0048,356
15 Apr 20192,150.002,150.002,115.002,125.002,125.0069,059
12 Apr 20192,135.002,135.002,120.002,125.002,125.0069,403
11 Apr 20192,140.002,140.002,115.002,125.002,125.0025,521
10 Apr 20192,140.002,140.002,120.002,130.002,130.0053,757
09 Apr 20192,135.002,135.002,115.002,130.002,130.0027,894
08 Apr 20192,140.002,140.002,125.002,140.002,140.0039,058
05 Apr 20192,120.002,140.002,115.002,140.002,140.0032,435
04 Apr 20192,150.002,150.002,125.002,135.002,135.0032,725
03 Apr 20192,110.002,150.002,110.002,140.002,140.0046,623
02 Apr 20192,115.002,125.002,110.002,120.002,120.0049,524
01 Apr 20192,120.002,120.002,110.002,115.002,115.0027,436
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes