UK Markets open in 7 hrs 9 mins
NIKKEI 225
26,804.60 -244.87 (-0.91%) HANG SENG
21,996.89 -422.08 (-1.88%) CRUDE OIL
109.65 -0.13 (-0.12%) GOLD FUTURES
1,820.10 +2.60 (+0.14%) DOW
31,029.31 +82.32 (+0.27%) BTC-GBP
16,574.83 -210.40 (-1.25%)
Pantheon International PLC (PIN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jun 2022 | - | - | - | - | - | - |
| 29 Jun 2022 | - | - | - | - | - | - |
| 28 Jun 2022 | 251.00 | 251.00 | 250.00 | 250.00 | 250.00 | 750,111 |
| 27 Jun 2022 | 247.00 | 252.50 | 244.38 | 250.50 | 250.50 | 983,576 |
| 24 Jun 2022 | 241.00 | 245.50 | 240.25 | 243.00 | 243.00 | 1,880,894 |
| 23 Jun 2022 | 249.50 | 252.38 | 239.00 | 240.50 | 240.50 | 1,459,935 |
| 22 Jun 2022 | 253.00 | 253.00 | 247.00 | 250.50 | 250.50 | 1,490,271 |
| 21 Jun 2022 | 252.50 | 255.50 | 252.50 | 254.00 | 254.00 | 254,777 |
| 20 Jun 2022 | 256.00 | 257.00 | 250.00 | 252.50 | 252.50 | 469,070 |
| 17 Jun 2022 | 254.50 | 259.50 | 252.24 | 255.50 | 255.50 | 463,096 |
| 16 Jun 2022 | 261.50 | 262.25 | 252.00 | 252.00 | 252.00 | 819,554 |
| 15 Jun 2022 | 258.00 | 267.00 | 258.00 | 263.00 | 263.00 | 372,788 |
| 14 Jun 2022 | 264.50 | 267.00 | 256.50 | 261.00 | 261.00 | 1,005,207 |
| 13 Jun 2022 | 273.00 | 273.00 | 263.50 | 264.50 | 264.50 | 319,306 |
| 10 Jun 2022 | 263.50 | 278.00 | 263.33 | 275.00 | 275.00 | 569,943 |
| 09 Jun 2022 | 264.00 | 270.50 | 260.00 | 264.00 | 264.00 | 768,465 |
| 08 Jun 2022 | 275.50 | 277.00 | 263.50 | 265.50 | 265.50 | 596,117 |
| 07 Jun 2022 | 284.00 | 285.75 | 276.17 | 278.00 | 278.00 | 324,599 |
| 06 Jun 2022 | 290.00 | 293.50 | 286.00 | 286.00 | 286.00 | 413,696 |
| 01 Jun 2022 | 295.50 | 297.50 | 285.00 | 285.00 | 285.00 | 322,909 |
| 31 May 2022 | 297.00 | 300.36 | 290.00 | 295.50 | 295.50 | 342,660 |
| 30 May 2022 | 301.50 | 309.00 | 297.00 | 300.50 | 300.50 | 384,509 |
| 27 May 2022 | 300.00 | 304.00 | 293.50 | 302.00 | 302.00 | 370,950 |
| 26 May 2022 | 293.50 | 295.00 | 291.00 | 295.00 | 295.00 | 794,783 |
| 25 May 2022 | 292.00 | 294.11 | 290.50 | 292.00 | 292.00 | 435,388 |
| 24 May 2022 | 296.00 | 298.50 | 291.53 | 295.00 | 295.00 | 597,920 |
| 23 May 2022 | 285.50 | 299.00 | 281.63 | 296.00 | 296.00 | 1,241,664 |
| 20 May 2022 | 275.00 | 282.00 | 275.00 | 280.00 | 280.00 | 504,566 |
| 19 May 2022 | 271.50 | 276.50 | 261.50 | 275.00 | 275.00 | 509,068 |
| 18 May 2022 | 275.00 | 279.62 | 274.41 | 275.00 | 275.00 | 300,009 |
| 17 May 2022 | 272.00 | 285.48 | 272.00 | 274.50 | 274.50 | 367,410 |
| 16 May 2022 | 273.50 | 279.45 | 272.63 | 277.00 | 277.00 | 346,821 |
| 13 May 2022 | 268.00 | 273.50 | 268.00 | 273.00 | 273.00 | 466,899 |
| 12 May 2022 | 279.00 | 279.00 | 262.50 | 266.00 | 266.00 | 695,389 |
| 11 May 2022 | 293.00 | 293.00 | 278.00 | 278.00 | 278.00 | 525,794 |
| 10 May 2022 | 279.50 | 292.50 | 266.00 | 285.50 | 285.50 | 365,385 |
| 09 May 2022 | 281.00 | 287.00 | 263.50 | 285.00 | 285.00 | 555,023 |
| 06 May 2022 | 290.50 | 291.50 | 277.00 | 285.00 | 285.00 | 1,128,852 |
| 05 May 2022 | 302.50 | 306.11 | 288.50 | 288.50 | 288.50 | 527,409 |
| 04 May 2022 | 312.00 | 315.88 | 295.00 | 300.00 | 300.00 | 757,608 |
| 03 May 2022 | 315.00 | 318.00 | 311.50 | 311.50 | 311.50 | 541,091 |
| 29 Apr 2022 | 317.00 | 317.00 | 310.44 | 316.00 | 316.00 | 564,335 |
| 28 Apr 2022 | 313.00 | 317.50 | 311.00 | 312.00 | 312.00 | 738,814 |
| 27 Apr 2022 | 306.50 | 313.00 | 306.50 | 311.00 | 311.00 | 655,836 |
| 26 Apr 2022 | 295.00 | 309.50 | 295.00 | 308.00 | 308.00 | 856,811 |
| 25 Apr 2022 | 302.00 | 303.25 | 292.56 | 296.00 | 296.00 | 559,412 |
| 22 Apr 2022 | 306.50 | 311.16 | 303.50 | 304.50 | 304.50 | 481,990 |
| 21 Apr 2022 | 307.00 | 307.00 | 300.50 | 305.00 | 305.00 | 315,671 |
| 20 Apr 2022 | 307.00 | 309.50 | 302.32 | 304.00 | 304.00 | 207,154 |
| 19 Apr 2022 | 311.00 | 316.27 | 304.50 | 305.00 | 305.00 | 416,829 |
| 14 Apr 2022 | 315.00 | 317.25 | 311.17 | 312.50 | 312.50 | 242,194 |
| 13 Apr 2022 | 316.50 | 319.46 | 314.00 | 314.00 | 314.00 | 175,003 |
| 12 Apr 2022 | 322.00 | 322.00 | 315.00 | 316.00 | 316.00 | 212,100 |
| 11 Apr 2022 | 313.00 | 321.50 | 313.00 | 321.00 | 321.00 | 660,745 |
| 08 Apr 2022 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | 239,966 |
| 07 Apr 2022 | 325.00 | 325.00 | 318.72 | 320.00 | 320.00 | 1,587,709 |
| 06 Apr 2022 | 318.00 | 321.00 | 317.00 | 321.00 | 321.00 | 568,450 |
| 05 Apr 2022 | 320.00 | 325.00 | 316.50 | 320.50 | 320.50 | 205,492 |
| 04 Apr 2022 | 321.00 | 322.83 | 316.50 | 320.00 | 320.00 | 684,681 |
| 01 Apr 2022 | 318.00 | 322.11 | 314.50 | 318.00 | 318.00 | 166,233 |
| 31 Mar 2022 | 317.00 | 321.00 | 312.50 | 314.50 | 314.50 | 232,545 |
| 30 Mar 2022 | 320.50 | 320.88 | 316.50 | 316.50 | 316.50 | 273,780 |
| 29 Mar 2022 | 318.00 | 323.00 | 312.00 | 323.00 | 323.00 | 815,645 |
| 28 Mar 2022 | 311.00 | 318.00 | 311.00 | 316.50 | 316.50 | 234,215 |
| 25 Mar 2022 | 310.00 | 317.00 | 309.94 | 315.00 | 315.00 | 616,718 |
| 24 Mar 2022 | 315.50 | 315.50 | 307.50 | 311.00 | 311.00 | 413,412 |
| 23 Mar 2022 | 307.00 | 315.00 | 306.91 | 313.00 | 313.00 | 423,142 |
| 22 Mar 2022 | 315.50 | 318.50 | 310.00 | 311.50 | 311.50 | 275,490 |
| 21 Mar 2022 | 302.50 | 315.50 | 301.00 | 312.50 | 312.50 | 335,323 |
| 18 Mar 2022 | 307.00 | 312.00 | 303.00 | 307.00 | 307.00 | 1,854,683 |
| 17 Mar 2022 | 317.00 | 320.00 | 302.00 | 303.00 | 303.00 | 499,152 |
| 16 Mar 2022 | 304.00 | 322.50 | 303.44 | 310.00 | 310.00 | 1,294,963 |
| 15 Mar 2022 | 300.00 | 303.94 | 299.00 | 302.00 | 302.00 | 294,254 |
| 14 Mar 2022 | 305.00 | 306.50 | 300.67 | 303.50 | 303.50 | 268,494 |
| 11 Mar 2022 | 295.00 | 316.50 | 295.00 | 302.50 | 302.50 | 461,345 |
| 10 Mar 2022 | 305.50 | 305.50 | 295.50 | 299.00 | 299.00 | 220,336 |
| 09 Mar 2022 | 288.00 | 304.00 | 288.00 | 304.00 | 304.00 | 226,333 |
| 08 Mar 2022 | 280.00 | 288.00 | 279.02 | 280.00 | 280.00 | 402,338 |
| 07 Mar 2022 | 279.00 | 285.00 | 254.87 | 277.00 | 277.00 | 693,457 |
| 04 Mar 2022 | 296.00 | 296.00 | 273.00 | 280.00 | 280.00 | 531,974 |
| 03 Mar 2022 | 291.50 | 304.50 | 286.00 | 293.00 | 293.00 | 763,646 |
| 02 Mar 2022 | 285.00 | 295.00 | 285.00 | 295.00 | 295.00 | 748,944 |
| 01 Mar 2022 | 304.00 | 304.00 | 285.00 | 285.00 | 285.00 | 566,986 |
| 28 Feb 2022 | 306.50 | 306.50 | 295.50 | 301.00 | 301.00 | 394,022 |
| 25 Feb 2022 | 299.00 | 310.00 | 294.00 | 305.00 | 305.00 | 441,737 |
| 24 Feb 2022 | 297.50 | 299.00 | 291.00 | 291.00 | 291.00 | 564,128 |
| 23 Feb 2022 | 303.50 | 311.00 | 303.00 | 304.00 | 304.00 | 399,837 |
| 22 Feb 2022 | 305.00 | 309.00 | 302.70 | 304.50 | 304.50 | 565,145 |
| 21 Feb 2022 | 314.00 | 318.00 | 300.51 | 305.00 | 305.00 | 384,700 |
| 18 Feb 2022 | 317.00 | 321.00 | 310.00 | 317.00 | 317.00 | 536,175 |
| 17 Feb 2022 | 321.00 | 325.00 | 313.00 | 313.00 | 313.00 | 242,384 |
| 16 Feb 2022 | 315.00 | 321.50 | 311.00 | 321.50 | 321.50 | 610,011 |
| 15 Feb 2022 | 304.50 | 323.50 | 304.50 | 314.00 | 314.00 | 426,962 |
| 14 Feb 2022 | 313.00 | 321.50 | 304.50 | 304.50 | 304.50 | 489,223 |
| 11 Feb 2022 | 319.50 | 320.04 | 315.00 | 315.50 | 315.50 | 217,028 |
| 10 Feb 2022 | 325.50 | 328.50 | 319.00 | 319.00 | 319.00 | 329,108 |
| 09 Feb 2022 | 318.00 | 327.50 | 316.00 | 322.00 | 322.00 | 602,138 |
| 08 Feb 2022 | 322.00 | 327.00 | 315.00 | 315.00 | 315.00 | 453,837 |
| 07 Feb 2022 | 319.00 | 325.37 | 317.25 | 323.00 | 323.00 | 296,280 |
| 04 Feb 2022 | 327.50 | 330.05 | 311.00 | 311.00 | 311.00 | 325,545 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
