Pantheon International Plc Historical Data - PIN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Pantheon International Plc (PIN)
Pantheon International Plc (PIN) Historical

Pantheon International Plc (PIN)

327.00

1.50

( 0.46% )

Updated: 10:00:09

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2	-0.607902735562	329	329.5	324	765694	326.09246176	DE
4	8	2.5078369906	319	336	318	655952	326.97732324	DE
12	16	5.14469453376	311	336	308.5	766702	320.31432328	DE
26	45	15.9574468085	282	336	282	691781	312.31554314	DE
52	75.5	30.0198807157	251.5	336	245.5	959402	291.07719352	DE
156	-2388	-87.955801105	2715	3125	229.5	732264	310.5049052	DE
260	-1848	-84.9655172414	2175	3125	229.5	460582	409.20474186	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	325.5	0.5	0.15	324.5	328.5	324.5	377587
1714062600	325	-2	-0.61	326	326	324.5	613571
1713976200	327	-0.5	-0.15	325	329.5	325	306318
1713889800	327.5	1.5	0.46	328	328	325	566689
1713803400	326	3	0.93	329	329	325	1964304
1713544200	323	-3	-0.92	324.5	324.5	323	662375
1713457800	326	5	1.56	323	326	323	331089
1713371400	321	1	0.31	320	323	318	468969
1713285000	320	-6	-1.84	326	326	319.5	656699
1713198600	326	-1	-0.31	327	330	326	366571
1712939400	327	-1	-0.30	333	333	327	257795
1712853000	328	0	0.00	328.5	329.5	327.5	692610
1712766600	328	-2	-0.61	332	334.5	328	405122
1712680200	330	-4	-1.20	336	336	329.5	463389
1712593800	334	2.5	0.75	330	335	330	814436
1712334600	331.5	1.5	0.45	331	331.5	326	1106515
1712248200	330	4	1.23	325.5	330.5	322	993880
1712161800	326	1	0.31	321.5	326	321	630162
1712075400	325	6	1.88	319	325	319	785010
1711647000	319	-0.5	-0.16	320.5	320.5	316	699536
1711560600	319.5	3.5	1.11	315.5	320.5	315	1068171
1711474200	316	-2.5	-0.78	318	318.5	315.5	622039
1711387800	318.5	-0.5	-0.16	319	320	318	1251378
1711128600	319	-1	-0.31	321	321	319	2703493
1711042200	320	1	0.31	320	321	319	333634
1710955800	319	-2	-0.62	318.5	321	318.5	807756
1710869400	321	1.5	0.47	319	321.5	319	842376
1710783000	319.5	1.5	0.47	320	320	319	1217539
1710523800	318	-1	-0.31	319	324	318	1529140
1710437400	319	-2	-0.62	320.5	323.5	319	651542
1710351000	321	1	0.31	323	323	318.5	644873
1710264600	320	1	0.31	320	322.5	318.5	1898667
1710178200	319	0	0.00	317.5	319	317.5	272163
1709919000	319	2	0.63	317	319	317	408933
1709832600	317	-1.5	-0.47	319	319	317	713354
1709746200	318.5	0.5	0.16	320	320	318	1114229
1709659800	318	0	0.00	321	321	316	845025
1709573400	318	2	0.63	315	318	315	3050758
1709314200	316	1.5	0.48	316.5	317	314	361693
1709227800	314.5	-1.5	-0.47	318.5	320	314.5	264493
1709141400	316	-2	-0.63	318	318	315.5	922020
1709055000	318	-1.5	-0.47	317	318.5	317	1427034
1708968600	319.5	3.5	1.11	319.5	319.5	314	904407
1708709400	316	-1	-0.32	317.5	318	313.5	526378
1708623000	317	0	0.00	319.5	319.5	314.5	1182548
1708536600	317	-0.5	-0.16	317	319	316	521603
1708450200	317.5	1	0.32	315.5	319.5	315	235671
1708363800	316.5	0.5	0.16	316.5	319	313.5	806650
1708104600	316	0	0.00	319.5	319.5	314	304875
1708018200	316	0.5	0.16	319.5	319.5	315	161861
1707931800	315.5	0.5	0.16	319	319	315	175739
1707845400	315	0	0.00	314.5	319	313	325732
1707759000	315	4	1.29	312	315.5	308.5	543922
1707499800	311	-1	-0.32	312	314	309.5	453436
1707413400	312	0	0.00	312.5	315	311	680008
1707327000	312	-1	-0.32	313	313	312	786484
1707240600	313	0.5	0.16	312	313	312	375597
1707154200	312.5	0	0.00	311	315	311	370883
1706895000	312.5	1	0.32	311.5	312.5	311	379234
1706808600	311.5	-1.5	-0.48	313	314	311	830236
1706722200	313	0.5	0.16	314	314	312	1039301
1706635800	312.5	1.5	0.48	311.5	314	310	1858867
1706549400	311	0	0.00	312.5	312.5	310	366514

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions