Shares Magazine
93.32p-0.08 (-0.09%)22 Jan 2025, 12:53
Pantheon Infrastructure PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 21, 2025 | 93.00p | 93.60p | 92.68p | 93.40p | 360,863 |
| Jan 20, 2025 | 92.20p | 92.87p | 92.18p | 92.80p | 597,961 |
| Jan 17, 2025 | 92.00p | 93.80p | 92.00p | 93.80p | 584,439 |
| Jan 16, 2025 | 92.20p | 92.60p | 91.68p | 92.60p | 380,920 |
| Jan 15, 2025 | 92.20p | 92.26p | 91.40p | 91.60p | 1,989,247 |
| Jan 14, 2025 | 91.20p | 92.20p | 91.20p | 91.20p | 757,620 |
| Jan 13, 2025 | 91.20p | 92.20p | 91.20p | 92.00p | 966,106 |
| Jan 10, 2025 | 91.60p | 92.40p | 91.38p | 91.80p | 2,071,413 |
| Jan 9, 2025 | 89.80p | 93.32p | 89.71p | 92.40p | 1,046,555 |
| Jan 8, 2025 | 89.00p | 90.00p | 88.20p | 89.00p | 673,428 |
| Jan 7, 2025 | 89.00p | 89.80p | 88.20p | 89.60p | 1,648,394 |
| Jan 6, 2025 | 88.00p | 90.00p | 87.40p | 88.60p | 2,215,478 |
| Jan 3, 2025 | 90.00p | 90.20p | 87.50p | 88.80p | 297,126 |
| Jan 2, 2025 | 89.40p | 91.60p | 87.40p | 87.80p | 312,845 |
| Dec 31, 2024 | 88.80p | 90.40p | 88.80p | 89.20p | 239,707 |
| Dec 30, 2024 | 88.80p | 91.60p | 88.40p | 89.20p | 74,073 |
| Dec 27, 2024 | 89.20p | 91.60p | 89.00p | 89.20p | 80,328 |
| Dec 24, 2024 | 89.20p | 91.40p | 88.80p | 89.00p | 231,429 |
| Dec 23, 2024 | 89.20p | 92.00p | 89.00p | 89.00p | 537,336 |
| Dec 20, 2024 | 91.60p | 91.80p | 89.00p | 91.40p | 761,503 |
| Dec 19, 2024 | 89.60p | 91.00p | 89.60p | 89.60p | 225,395 |
| Dec 18, 2024 | 89.60p | 90.65p | 89.60p | 89.80p | 337,081 |
| Dec 17, 2024 | 90.00p | 90.40p | 89.84p | 90.40p | 240,825 |
| Dec 16, 2024 | 89.80p | 91.00p | 89.80p | 90.20p | 6,887,935 |
| Dec 13, 2024 | 90.20p | 91.16p | 89.40p | 91.00p | 848,321 |
| Dec 12, 2024 | 89.40p | 90.62p | 89.00p | 89.00p | 449,658 |
| Dec 11, 2024 | 91.80p | 92.16p | 89.40p | 91.00p | 303,849 |
| Dec 10, 2024 | 92.00p | 92.59p | 91.73p | 92.20p | 348,035 |
| Dec 9, 2024 | 91.40p | 92.60p | 91.40p | 92.20p | 1,215,113 |
| Dec 6, 2024 | 90.40p | 92.00p | 89.68p | 92.00p | 969,063 |
| Dec 5, 2024 | 89.80p | 91.00p | 89.70p | 90.60p | 264,127 |
| Dec 4, 2024 | 89.20p | 90.60p | 89.00p | 90.60p | 330,131 |
| Dec 3, 2024 | 90.00p | 90.40p | 89.28p | 90.00p | 165,048 |
| Dec 2, 2024 | 89.40p | 90.40p | 89.08p | 89.40p | 870,723 |
| Nov 29, 2024 | 90.00p | 90.00p | 88.86p | 89.00p | 461,411 |
| Nov 28, 2024 | 90.00p | 90.55p | 87.76p | 89.00p | 405,692 |
| Nov 27, 2024 | 89.80p | 90.40p | 87.60p | 90.00p | 1,123,389 |
| Nov 26, 2024 | 89.40p | 90.20p | 88.00p | 89.40p | 321,646 |
| Nov 25, 2024 | 89.80p | 90.00p | 88.13p | 90.00p | 574,949 |
| Nov 22, 2024 | 88.20p | 90.20p | 87.40p | 87.40p | 486,226 |
| Nov 21, 2024 | 89.20p | 90.20p | 88.00p | 88.60p | 211,042 |
| Nov 20, 2024 | 88.00p | 90.20p | 88.00p | 90.20p | 151,230 |
| Nov 19, 2024 | 89.00p | 90.23p | 88.80p | 89.00p | 896,479 |
| Nov 18, 2024 | 90.00p | 90.40p | 88.20p | 89.20p | 474,456 |
| Nov 15, 2024 | 88.20p | 90.40p | 88.20p | 90.20p | 460,425 |
| Nov 14, 2024 | 90.00p | 90.80p | 90.00p | 90.60p | 373,551 |
| Nov 13, 2024 | 88.40p | 90.76p | 88.40p | 90.00p | 285,931 |
| Nov 12, 2024 | 90.00p | 91.00p | 89.37p | 90.00p | 419,723 |
| Nov 11, 2024 | 90.00p | 91.00p | 90.00p | 91.00p | 944,549 |
| Nov 8, 2024 | 90.00p | 91.09p | 89.17p | 90.40p | 295,309 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Intermediate Capital Group PLC | 2,254.00 | 6.42 |
| Halma PLC | 2,953.66 | 4.19 |
| Aviva PLC | 512.80 | 3.81 |
| Alpha Group International PLC | 2,470.00 | 3.78 |
| Entain PLC | 699.60 | 2.94 |
| Abrdn PLC | 152.05 | 2.81 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hochschild Mining PLC | 190.00 | -17.03 |
| Trainline PLC | 366.30 | -6.56 |
| Easyjet PLC | 495.60 | -3.05 |
| Auto Trader Group PLC | 768.00 | -2.91 |
| Oxford Nanopore Technologies PLC | 150.70 | -2.77 |
| Vodafone Group PLC | 67.96 | -2.41 |