PIN.L - PANTHEON INTERNATIONAL PLC ORD

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 May 20192,205.002,219.902,200.002,200.002,200.0016,291
23 May 20192,205.002,210.002,200.002,200.002,200.0057,952
22 May 201926.7026.7026.7026.7026.70-
21 May 201926.5726.5726.5726.5726.57-
20 May 20192,155.002,175.002,155.002,170.002,170.0026,103
17 May 201926.5326.5326.5326.5326.53-
16 May 201926.4426.4426.4426.4426.44-
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 201926.0126.0126.0126.0126.01-
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
29 Mar 20192,110.002,120.002,090.002,110.002,110.0054,350
28 Mar 20192,120.002,130.002,100.002,100.002,100.0032,957
27 Mar 20192,130.002,130.002,100.002,100.002,100.0043,056
26 Mar 20192,110.002,120.002,100.002,100.002,100.0045,303
25 Mar 20192,120.002,120.002,100.002,100.002,100.0052,994
22 Mar 20192,110.002,130.002,110.002,120.002,120.0028,852
21 Mar 20192,100.002,130.002,100.002,130.002,130.0026,863
20 Mar 20192,130.002,130.002,120.002,130.002,130.0041,253
19 Mar 20192,110.002,130.002,100.002,130.002,130.0040,147
18 Mar 20192,050.002,110.002,050.002,110.002,110.0048,086
15 Mar 20192,070.002,090.002,060.002,090.002,090.0056,500
14 Mar 20192,020.002,080.002,020.002,070.002,070.00192,879
13 Mar 20192,010.002,040.002,000.002,040.002,040.00191,900
12 Mar 20192,030.002,050.002,010.002,020.002,020.0067,481
11 Mar 20192,060.002,060.002,040.002,040.002,040.0075,211
08 Mar 20192,090.002,090.002,060.002,070.002,070.0031,358
07 Mar 20192,100.002,110.002,090.002,100.002,100.0051,811
06 Mar 20192,140.002,140.002,090.002,090.002,090.0038,153
05 Mar 20192,130.002,140.002,120.002,140.002,140.00105,139
04 Mar 20192,130.002,140.002,120.002,120.002,120.0068,423
01 Mar 20192,100.002,130.002,100.002,130.002,130.0054,261
28 Feb 20192,100.002,100.002,080.002,090.002,090.0037,893
27 Feb 20192,110.002,120.002,090.002,090.002,090.0034,493
26 Feb 20192,160.002,170.002,120.002,120.002,120.0045,857
25 Feb 20192,200.002,200.002,170.002,180.002,180.00101,050
22 Feb 20192,180.002,200.002,180.002,190.002,190.0035,973
21 Feb 20192,190.002,200.002,180.002,200.002,200.0044,247
20 Feb 20192,160.002,190.002,160.002,180.002,180.0044,631
19 Feb 20192,190.002,200.002,190.002,200.002,200.0035,738
18 Feb 20192,150.002,190.002,150.002,190.002,190.0038,709
15 Feb 20192,140.002,150.002,130.002,150.002,150.0032,350
14 Feb 20192,120.002,120.002,090.002,120.002,120.0049,941
13 Feb 20192,130.002,140.002,110.002,140.002,140.0036,417
12 Feb 20192,110.002,120.002,100.002,110.002,110.0027,833
11 Feb 20192,110.002,120.002,080.002,120.002,120.0013,066
08 Feb 20192,090.002,100.002,080.002,090.002,090.0037,865
07 Feb 20192,110.002,110.002,090.002,100.002,100.00116,024
06 Feb 20192,090.002,120.002,090.002,110.002,110.0022,769
05 Feb 20192,100.002,120.002,090.002,100.002,100.0034,609
04 Feb 20192,100.002,110.002,100.002,100.002,100.0018,736
01 Feb 20192,100.002,110.002,100.002,100.002,100.0024,836
31 Jan 20192,110.002,110.002,100.002,100.002,100.0094,293
30 Jan 20192,100.002,100.002,090.002,100.002,100.0079,298
29 Jan 20192,100.002,110.002,100.002,100.002,100.0054,883
28 Jan 20192,120.002,120.002,100.002,100.002,100.0072,076
25 Jan 20192,130.002,130.002,100.002,100.002,100.0053,726
24 Jan 20192,140.002,140.002,110.002,110.002,110.00117,467
23 Jan 20192,140.002,150.002,130.002,130.002,130.0045,396
22 Jan 20192,150.002,150.002,130.002,140.002,140.0054,646
21 Jan 20192,150.002,150.002,140.002,140.002,140.0030,685
18 Jan 20192,090.002,160.002,090.002,160.002,160.0057,380
17 Jan 20192,080.002,100.002,070.002,100.002,100.0026,140
16 Jan 20192,080.002,080.002,070.002,070.002,070.0057,782
15 Jan 20192,010.002,080.002,010.002,060.002,060.00159,026
14 Jan 20192,020.002,030.002,000.002,030.002,030.00111,851
11 Jan 20192,010.002,020.002,010.002,010.002,010.0037,369
10 Jan 20191,985.002,010.001,985.002,010.002,010.00185,579
09 Jan 20191,980.001,985.001,975.001,985.001,985.00150,625
08 Jan 20191,990.001,995.001,960.001,960.001,960.00141,030
07 Jan 20191,995.001,995.001,980.001,980.001,980.0029,418
04 Jan 20191,990.001,990.001,975.001,980.001,980.0018,726
03 Jan 20191,990.001,995.001,980.001,990.001,990.0046,532
02 Jan 20191,985.001,995.001,965.001,995.001,995.0068,597
*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