UK Markets open in 7 hrs 9 mins

Pantheon International PLC (PIN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
248.50-1.50 (-0.60%)
At close: 04:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jun 2022------
29 Jun 2022------
28 Jun 2022251.00251.00250.00250.00250.00750,111
27 Jun 2022247.00252.50244.38250.50250.50983,576
24 Jun 2022241.00245.50240.25243.00243.001,880,894
23 Jun 2022249.50252.38239.00240.50240.501,459,935
22 Jun 2022253.00253.00247.00250.50250.501,490,271
21 Jun 2022252.50255.50252.50254.00254.00254,777
20 Jun 2022256.00257.00250.00252.50252.50469,070
17 Jun 2022254.50259.50252.24255.50255.50463,096
16 Jun 2022261.50262.25252.00252.00252.00819,554
15 Jun 2022258.00267.00258.00263.00263.00372,788
14 Jun 2022264.50267.00256.50261.00261.001,005,207
13 Jun 2022273.00273.00263.50264.50264.50319,306
10 Jun 2022263.50278.00263.33275.00275.00569,943
09 Jun 2022264.00270.50260.00264.00264.00768,465
08 Jun 2022275.50277.00263.50265.50265.50596,117
07 Jun 2022284.00285.75276.17278.00278.00324,599
06 Jun 2022290.00293.50286.00286.00286.00413,696
01 Jun 2022295.50297.50285.00285.00285.00322,909
31 May 2022297.00300.36290.00295.50295.50342,660
30 May 2022301.50309.00297.00300.50300.50384,509
27 May 2022300.00304.00293.50302.00302.00370,950
26 May 2022293.50295.00291.00295.00295.00794,783
25 May 2022292.00294.11290.50292.00292.00435,388
24 May 2022296.00298.50291.53295.00295.00597,920
23 May 2022285.50299.00281.63296.00296.001,241,664
20 May 2022275.00282.00275.00280.00280.00504,566
19 May 2022271.50276.50261.50275.00275.00509,068
18 May 2022275.00279.62274.41275.00275.00300,009
17 May 2022272.00285.48272.00274.50274.50367,410
16 May 2022273.50279.45272.63277.00277.00346,821
13 May 2022268.00273.50268.00273.00273.00466,899
12 May 2022279.00279.00262.50266.00266.00695,389
11 May 2022293.00293.00278.00278.00278.00525,794
10 May 2022279.50292.50266.00285.50285.50365,385
09 May 2022281.00287.00263.50285.00285.00555,023
06 May 2022290.50291.50277.00285.00285.001,128,852
05 May 2022302.50306.11288.50288.50288.50527,409
04 May 2022312.00315.88295.00300.00300.00757,608
03 May 2022315.00318.00311.50311.50311.50541,091
29 Apr 2022317.00317.00310.44316.00316.00564,335
28 Apr 2022313.00317.50311.00312.00312.00738,814
27 Apr 2022306.50313.00306.50311.00311.00655,836
26 Apr 2022295.00309.50295.00308.00308.00856,811
25 Apr 2022302.00303.25292.56296.00296.00559,412
22 Apr 2022306.50311.16303.50304.50304.50481,990
21 Apr 2022307.00307.00300.50305.00305.00315,671
20 Apr 2022307.00309.50302.32304.00304.00207,154
19 Apr 2022311.00316.27304.50305.00305.00416,829
14 Apr 2022315.00317.25311.17312.50312.50242,194
13 Apr 2022316.50319.46314.00314.00314.00175,003
12 Apr 2022322.00322.00315.00316.00316.00212,100
11 Apr 2022313.00321.50313.00321.00321.00660,745
08 Apr 2022320.00320.00316.00316.00316.00239,966
07 Apr 2022325.00325.00318.72320.00320.001,587,709
06 Apr 2022318.00321.00317.00321.00321.00568,450
05 Apr 2022320.00325.00316.50320.50320.50205,492
04 Apr 2022321.00322.83316.50320.00320.00684,681
01 Apr 2022318.00322.11314.50318.00318.00166,233
31 Mar 2022317.00321.00312.50314.50314.50232,545
30 Mar 2022320.50320.88316.50316.50316.50273,780
29 Mar 2022318.00323.00312.00323.00323.00815,645
28 Mar 2022311.00318.00311.00316.50316.50234,215
25 Mar 2022310.00317.00309.94315.00315.00616,718
24 Mar 2022315.50315.50307.50311.00311.00413,412
23 Mar 2022307.00315.00306.91313.00313.00423,142
22 Mar 2022315.50318.50310.00311.50311.50275,490
21 Mar 2022302.50315.50301.00312.50312.50335,323
18 Mar 2022307.00312.00303.00307.00307.001,854,683
17 Mar 2022317.00320.00302.00303.00303.00499,152
16 Mar 2022304.00322.50303.44310.00310.001,294,963
15 Mar 2022300.00303.94299.00302.00302.00294,254
14 Mar 2022305.00306.50300.67303.50303.50268,494
11 Mar 2022295.00316.50295.00302.50302.50461,345
10 Mar 2022305.50305.50295.50299.00299.00220,336
09 Mar 2022288.00304.00288.00304.00304.00226,333
08 Mar 2022280.00288.00279.02280.00280.00402,338
07 Mar 2022279.00285.00254.87277.00277.00693,457
04 Mar 2022296.00296.00273.00280.00280.00531,974
03 Mar 2022291.50304.50286.00293.00293.00763,646
02 Mar 2022285.00295.00285.00295.00295.00748,944
01 Mar 2022304.00304.00285.00285.00285.00566,986
28 Feb 2022306.50306.50295.50301.00301.00394,022
25 Feb 2022299.00310.00294.00305.00305.00441,737
24 Feb 2022297.50299.00291.00291.00291.00564,128
23 Feb 2022303.50311.00303.00304.00304.00399,837
22 Feb 2022305.00309.00302.70304.50304.50565,145
21 Feb 2022314.00318.00300.51305.00305.00384,700
18 Feb 2022317.00321.00310.00317.00317.00536,175
17 Feb 2022321.00325.00313.00313.00313.00242,384
16 Feb 2022315.00321.50311.00321.50321.50610,011
15 Feb 2022304.50323.50304.50314.00314.00426,962
14 Feb 2022313.00321.50304.50304.50304.50489,223
11 Feb 2022319.50320.04315.00315.50315.50217,028
10 Feb 2022325.50328.50319.00319.00319.00329,108
09 Feb 2022318.00327.50316.00322.00322.00602,138
08 Feb 2022322.00327.00315.00315.00315.00453,837
07 Feb 2022319.00325.37317.25323.00323.00296,280
04 Feb 2022327.50330.05311.00311.00311.00325,545
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...