326.00p+1.00 (+0.31%)23 Aug 2024, 16:35
Pantheon International PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 325.00p | 326.00p | 323.50p | 326.00p | 1,164,105 |
Aug 22, 2024 | 322.50p | 325.00p | 320.00p | 325.00p | 227,035 |
Aug 21, 2024 | 320.00p | 323.00p | 318.50p | 323.00p | 685,791 |
Aug 20, 2024 | 318.50p | 321.00p | 318.50p | 319.50p | 1,116,764 |
Aug 19, 2024 | 318.00p | 321.00p | 318.00p | 319.50p | 783,099 |
Aug 16, 2024 | 320.00p | 320.50p | 317.00p | 318.00p | 788,060 |
Aug 15, 2024 | 311.00p | 320.18p | 310.50p | 317.00p | 547,166 |
Aug 14, 2024 | 308.00p | 312.00p | 306.96p | 312.00p | 614,662 |
Aug 13, 2024 | 303.00p | 308.00p | 303.00p | 307.50p | 839,361 |
Aug 12, 2024 | 305.50p | 307.50p | 305.50p | 307.50p | 441,322 |
Aug 9, 2024 | 302.50p | 306.00p | 301.58p | 306.00p | 285,163 |
Aug 8, 2024 | 305.50p | 305.50p | 301.00p | 302.00p | 1,273,403 |
Aug 7, 2024 | 306.50p | 306.50p | 303.00p | 303.00p | 789,246 |
Aug 6, 2024 | 302.50p | 305.50p | 300.79p | 303.00p | 667,982 |
Aug 5, 2024 | 313.00p | 313.21p | 297.00p | 300.00p | 1,061,032 |
Aug 2, 2024 | 326.50p | 327.00p | 312.50p | 312.50p | 1,775,428 |
Aug 1, 2024 | 324.00p | 330.50p | 322.00p | 330.50p | 498,105 |
Jul 31, 2024 | 318.00p | 324.50p | 317.00p | 324.50p | 585,660 |
Jul 30, 2024 | 313.00p | 319.50p | 312.50p | 319.50p | 896,371 |
Jul 29, 2024 | 312.00p | 313.00p | 311.30p | 313.00p | 483,762 |
Jul 26, 2024 | 311.50p | 313.00p | 311.23p | 312.00p | 1,799,109 |
Jul 25, 2024 | 312.00p | 312.05p | 310.50p | 311.00p | 630,269 |
Jul 24, 2024 | 310.50p | 312.00p | 309.50p | 311.00p | 746,225 |
Jul 23, 2024 | 310.50p | 310.50p | 309.50p | 310.50p | 850,247 |
Jul 22, 2024 | 311.50p | 311.50p | 309.56p | 310.00p | 1,450,931 |
Jul 19, 2024 | 309.50p | 311.50p | 306.47p | 310.00p | 288,482 |
Jul 18, 2024 | 312.00p | 312.00p | 309.50p | 310.50p | 908,793 |
Jul 17, 2024 | 312.50p | 312.50p | 310.00p | 310.50p | 391,537 |
Jul 16, 2024 | 311.50p | 313.50p | 311.50p | 312.00p | 953,422 |
Jul 15, 2024 | 312.00p | 312.50p | 311.50p | 312.00p | 518,864 |
Jul 12, 2024 | 315.00p | 318.50p | 311.50p | 312.00p | 766,955 |
Jul 11, 2024 | 312.00p | 315.00p | 310.00p | 315.00p | 784,148 |
Jul 10, 2024 | 310.00p | 312.00p | 308.32p | 312.00p | 460,715 |
Jul 9, 2024 | 305.00p | 310.00p | 303.50p | 310.00p | 533,492 |
Jul 8, 2024 | 305.00p | 305.00p | 303.50p | 305.00p | 745,176 |
Jul 5, 2024 | 304.50p | 306.00p | 304.00p | 305.00p | 857,762 |
Jul 4, 2024 | 304.00p | 306.00p | 303.00p | 304.50p | 482,983 |
Jul 3, 2024 | 304.50p | 309.00p | 304.11p | 306.00p | 602,013 |
Jul 2, 2024 | 305.00p | 309.00p | 303.50p | 304.50p | 830,144 |
Jul 1, 2024 | 307.50p | 308.50p | 304.50p | 304.50p | 253,476 |
Jun 28, 2024 | 308.00p | 310.50p | 303.80p | 306.00p | 441,950 |
Jun 27, 2024 | 309.00p | 310.00p | 306.00p | 306.00p | 1,193,931 |
Jun 26, 2024 | 309.50p | 311.50p | 308.00p | 308.00p | 1,661,619 |
Jun 25, 2024 | 312.00p | 312.00p | 307.00p | 308.50p | 472,278 |
Jun 24, 2024 | 313.00p | 313.00p | 309.00p | 309.50p | 696,200 |
Jun 21, 2024 | 309.50p | 312.50p | 309.47p | 310.00p | 1,642,064 |
Jun 20, 2024 | 309.50p | 312.01p | 309.50p | 310.00p | 460,654 |
Jun 19, 2024 | 310.00p | 312.00p | 309.00p | 309.50p | 1,265,128 |
Jun 18, 2024 | 311.00p | 316.00p | 310.50p | 310.50p | 2,199,193 |
Jun 17, 2024 | 315.50p | 315.50p | 311.00p | 311.00p | 392,116 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.