Shares Magazine
281.00p+3.00 (+1.08%)02 May 2025, 16:44
Pantheon International PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 278.50p | 281.00p | 278.00p | 281.00p | 611,474 |
| May 1, 2025 | 280.50p | 280.50p | 275.00p | 278.00p | 2,523,855 |
| Apr 30, 2025 | 276.50p | 277.50p | 274.50p | 275.00p | 1,738,829 |
| Apr 29, 2025 | 278.00p | 278.00p | 275.00p | 276.00p | 16,135,755 |
| Apr 28, 2025 | 278.00p | 278.00p | 275.50p | 276.50p | 1,868,080 |
| Apr 25, 2025 | 277.00p | 278.50p | 275.50p | 277.50p | 801,116 |
| Apr 24, 2025 | 274.00p | 276.00p | 272.50p | 275.50p | 1,525,039 |
| Apr 23, 2025 | 271.50p | 274.00p | 271.50p | 273.00p | 1,613,137 |
| Apr 22, 2025 | 272.00p | 274.00p | 269.00p | 269.00p | 554,603 |
| Apr 17, 2025 | 276.50p | 276.50p | 272.50p | 273.50p | 455,238 |
| Apr 16, 2025 | 276.00p | 276.50p | 273.00p | 275.50p | 683,335 |
| Apr 15, 2025 | 275.50p | 275.50p | 272.00p | 275.50p | 1,869,419 |
| Apr 14, 2025 | 276.00p | 276.00p | 272.38p | 275.50p | 1,177,749 |
| Apr 11, 2025 | 280.00p | 283.00p | 272.00p | 272.00p | 240,338 |
| Apr 10, 2025 | 274.50p | 286.00p | 274.50p | 276.50p | 1,256,779 |
| Apr 9, 2025 | 278.00p | 278.50p | 264.00p | 266.00p | 1,604,157 |
| Apr 8, 2025 | 273.00p | 282.50p | 269.75p | 279.00p | 1,751,785 |
| Apr 7, 2025 | 272.00p | 276.00p | 262.00p | 267.00p | 1,037,983 |
| Apr 4, 2025 | 283.00p | 284.64p | 270.04p | 274.50p | 2,013,537 |
| Apr 3, 2025 | 297.00p | 297.00p | 279.00p | 279.00p | 1,241,753 |
| Apr 2, 2025 | 299.00p | 302.00p | 298.00p | 300.00p | 2,072,071 |
| Apr 1, 2025 | 300.00p | 301.00p | 298.50p | 299.50p | 1,101,793 |
| Mar 31, 2025 | 304.00p | 304.00p | 299.50p | 299.50p | 568,754 |
| Mar 28, 2025 | 302.00p | 303.50p | 301.00p | 302.50p | 534,436 |
| Mar 27, 2025 | 302.00p | 304.50p | 301.00p | 301.00p | 348,061 |
| Mar 26, 2025 | 301.00p | 304.50p | 301.00p | 302.00p | 661,140 |
| Mar 25, 2025 | 303.50p | 304.00p | 300.00p | 300.00p | 532,130 |
| Mar 24, 2025 | 302.50p | 304.00p | 302.18p | 302.50p | 438,955 |
| Mar 21, 2025 | 304.00p | 304.19p | 301.50p | 302.00p | 1,578,573 |
| Mar 20, 2025 | 305.00p | 306.50p | 303.00p | 303.00p | 1,384,386 |
| Mar 19, 2025 | 304.50p | 306.50p | 304.00p | 306.00p | 990,603 |
| Mar 18, 2025 | 307.50p | 307.50p | 303.60p | 306.00p | 553,799 |
| Mar 17, 2025 | 307.00p | 307.56p | 305.00p | 305.50p | 969,551 |
| Mar 14, 2025 | 304.50p | 307.50p | 303.50p | 307.00p | 1,018,111 |
| Mar 13, 2025 | 308.00p | 308.37p | 303.50p | 303.50p | 732,721 |
| Mar 12, 2025 | 310.00p | 312.00p | 308.00p | 308.50p | 1,260,529 |
| Mar 11, 2025 | 318.50p | 319.00p | 308.00p | 308.00p | 1,140,022 |
| Mar 10, 2025 | 323.50p | 323.50p | 316.00p | 316.00p | 788,335 |
| Mar 7, 2025 | 325.00p | 325.00p | 322.00p | 322.50p | 279,700 |
| Mar 6, 2025 | 325.00p | 327.00p | 323.00p | 326.00p | 242,392 |
| Mar 5, 2025 | 323.00p | 326.50p | 323.00p | 324.00p | 1,045,457 |
| Mar 4, 2025 | 325.00p | 326.00p | 323.44p | 325.00p | 1,130,942 |
| Mar 3, 2025 | 323.00p | 325.00p | 323.00p | 325.00p | 290,958 |
| Feb 28, 2025 | 324.50p | 325.00p | 323.00p | 324.50p | 599,047 |
| Feb 27, 2025 | 321.50p | 324.66p | 321.00p | 324.50p | 336,207 |
| Feb 26, 2025 | 323.00p | 323.00p | 321.00p | 322.00p | 499,876 |
| Feb 25, 2025 | 323.50p | 323.50p | 321.00p | 323.00p | 558,019 |
| Feb 24, 2025 | 329.00p | 329.00p | 319.45p | 323.00p | 844,377 |
| Feb 21, 2025 | 326.50p | 329.00p | 326.00p | 326.00p | 445,743 |
| Feb 20, 2025 | 329.50p | 329.50p | 325.00p | 328.50p | 283,321 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.