UK markets closed

Pantheon Infrastructure Ord (PINT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
73.60-1.00 (-1.34%)
At close: 04:35PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202473.6773.8773.2073.6073.60577,831
28 Mar 20240.02 Dividend
27 Mar 202474.6075.6073.2074.6074.58229,063
26 Mar 202473.6074.6073.2074.2074.18657,528
25 Mar 202476.0076.0073.2073.4073.38379,817
22 Mar 202473.4076.2073.4075.4075.38730,772
21 Mar 202475.2076.2073.2075.0074.98697,902
20 Mar 202475.0077.2075.0075.0074.98345,747
19 Mar 202476.4078.0076.0077.0076.98453,238
18 Mar 202476.6077.8576.2077.2077.18736,441
15 Mar 202476.0077.0075.6077.0076.98984,873
14 Mar 202476.0076.4074.4975.6075.581,701,915
13 Mar 202477.2077.3473.2074.8074.78945,312
12 Mar 202479.2080.5876.4076.4076.381,044,383
11 Mar 202480.2081.7679.4080.1080.08983,726
08 Mar 202479.0083.2079.0080.2080.18839,368
07 Mar 202480.0081.0080.0080.6080.58302,033
06 Mar 202479.6081.0079.2081.0080.98524,578
05 Mar 202481.6081.6079.2081.0080.98817,472
04 Mar 202479.6081.0079.0081.0080.98909,456
01 Mar 202480.2081.0079.0079.0078.98227,629
29 Feb 202480.2080.9979.4079.4079.38546,447
28 Feb 202480.0081.6080.0080.0079.98339,172
27 Feb 202479.2080.6079.2080.6080.58728,051
26 Feb 202479.0080.8079.0079.2079.18380,197
23 Feb 202480.0081.6079.0180.2080.18875,315
22 Feb 202480.0081.0079.6280.0079.98251,079
21 Feb 202480.0080.6079.0080.6080.58657,711
20 Feb 202481.2081.2079.6079.6079.58174,257
19 Feb 202481.0083.2981.0081.6081.58167,804
16 Feb 202481.0082.0381.0081.0080.98332,919
15 Feb 202481.0082.3380.9081.8081.78927,514
14 Feb 202482.8082.8080.8881.0080.98534,636
13 Feb 202481.2082.4079.4081.8081.78824,927
12 Feb 202484.0084.0082.0083.0082.981,144,511
09 Feb 202483.4083.4081.8081.8081.78493,222
08 Feb 202483.2084.0681.6083.0082.98601,282
07 Feb 202485.8085.8083.2784.6084.58813,044
06 Feb 202484.0086.6083.0084.0083.98575,095
05 Feb 202485.0085.7783.4085.0084.981,076,538
02 Feb 202484.2086.0084.2084.6084.58270,423
01 Feb 202485.0085.9884.6084.8084.781,493,391
31 Jan 202487.0087.0284.6085.8085.78397,366
30 Jan 202485.0086.6085.0085.4085.38415,224
29 Jan 202486.2087.2083.8084.8084.78253,501
26 Jan 202486.2088.0085.6086.0085.98342,614
25 Jan 202485.6086.9285.4085.4085.38494,701
24 Jan 202485.7088.0085.6086.8086.78373,092
23 Jan 202488.0088.0085.7085.8085.78550,344
22 Jan 202487.4088.6085.6086.9086.881,525,209
19 Jan 202485.4088.0385.4085.4085.38289,821
18 Jan 202488.2088.4085.6085.6085.58901,982
17 Jan 202487.8087.8085.6086.6086.58386,304
16 Jan 202487.8088.0085.6086.2086.182,127,661
15 Jan 202488.2088.4085.6086.0085.981,172,393
12 Jan 202485.4088.2085.4086.0085.98423,217
11 Jan 202486.8090.4085.0085.4085.38362,709
10 Jan 202485.2086.8083.8085.8085.78231,000
09 Jan 202483.6084.8083.4084.0083.98205,394
08 Jan 202483.0084.6082.2083.7083.68349,722
05 Jan 202483.2084.4082.4083.4083.38277,897
04 Jan 202482.2084.0081.0084.0083.98413,364
03 Jan 202483.8083.8082.0082.9082.88200,625
02 Jan 202482.6083.9082.4982.6082.58200,033
29 Dec 202384.0084.0082.5284.0083.9883,147
28 Dec 202381.6086.0081.4082.4082.381,762,962
27 Dec 202383.0086.0082.4085.6085.58101,041
22 Dec 202384.0086.2083.0086.2086.18145,781
21 Dec 202382.4085.0081.6185.0084.98404,335
20 Dec 202382.0083.0081.4082.2082.181,727,034
19 Dec 202383.0083.0081.5881.6081.58472,639
18 Dec 202383.4083.4080.7681.4081.381,761,678
15 Dec 202383.6083.6080.5083.6083.581,642,250
14 Dec 202380.6081.6079.4079.8079.78361,597
13 Dec 202380.8080.8078.4078.6078.585,199,706
12 Dec 202381.0081.8078.6479.6079.58670,385
11 Dec 202378.2080.5578.2078.2078.18285,051
08 Dec 202378.6080.7378.6080.5080.48205,861
07 Dec 202380.4082.0078.2580.2080.18576,715
06 Dec 202381.0082.0080.0080.0079.98230,887
05 Dec 202380.4083.4080.4081.8081.78340,722
04 Dec 202382.0083.3881.2081.4081.38926,131
01 Dec 202382.0083.0081.4082.0081.98334,164
30 Nov 202382.0082.8080.4080.4080.38311,115
29 Nov 202379.8083.9879.8081.2081.18852,535
28 Nov 202382.0084.1081.7782.0081.98147,416
27 Nov 202381.4082.0080.0081.1081.08242,418
24 Nov 202382.2083.7279.6082.0081.98606,683
23 Nov 202381.2082.6081.0082.3082.28395,578
22 Nov 202381.4081.4079.7481.4081.38321,729
21 Nov 202381.0082.0080.4081.0080.98313,197
20 Nov 202381.0081.6879.8481.4081.38154,311
17 Nov 202380.2082.8078.7882.6082.58438,955
16 Nov 202379.4080.7879.0080.2080.18117,247
15 Nov 202377.4580.6077.4579.8079.78393,884
14 Nov 202380.2080.2077.8379.2079.181,046,318
13 Nov 202380.0080.0078.6980.0079.98147,021
10 Nov 202379.0079.6878.1279.6079.582,435,235
09 Nov 202379.6080.2077.7680.0079.98339,379
08 Nov 202378.4079.4777.7679.0078.98300,025
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...