1. Share Prices

  2. Pantheon Infrastructure PLC (PINT)

92.60p+3.61 (+4.08%)02 Oct 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pantheon Infrastructure PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 1, 202489.80p90.00p88.02p88.40p372,079
Sep 30, 202486.40p90.20p86.40p89.00p613,900
Sep 27, 202487.00p89.00p87.00p87.60p708,315
Sep 26, 202485.00p89.00p84.84p89.00p771,793
Sep 25, 202482.00p85.00p82.00p85.00p1,379,721
Sep 24, 202482.80p83.14p82.20p83.00p1,047,389
Sep 23, 202482.80p84.06p82.80p82.80p287,313
Sep 20, 202484.00p84.14p83.00p83.60p367,811
Sep 19, 202482.80p84.26p81.98p84.00p5,749,111
Sep 18, 202483.80p83.80p81.00p81.00p3,700,851
Sep 17, 202480.00p83.80p80.00p82.00p446,051
Sep 16, 202482.00p82.80p81.30p82.00p661,934
Sep 13, 202483.00p84.40p81.39p82.60p833,819
Sep 12, 202482.00p82.00p80.00p80.00p190,740
Sep 11, 202480.60p81.80p80.11p81.80p278,996
Sep 10, 202480.60p81.88p80.60p80.60p229,617
Sep 9, 202483.60p83.60p81.00p82.60p304,259
Sep 6, 202480.40p83.20p80.40p80.60p215,628
Sep 5, 202480.80p81.84p80.00p81.60p726,912
Sep 4, 202480.80p81.80p80.00p80.00p145,549
Sep 3, 202480.80p81.00p80.00p80.00p637,987
Sep 2, 202480.60p81.50p80.00p81.00p939,115
Aug 30, 202480.20p82.80p79.60p81.00p305,528
Aug 29, 202479.80p82.00p79.80p80.00p635,879
Aug 28, 202480.60p82.01p80.00p80.00p331,146
Aug 27, 202480.40p80.40p79.80p80.40p676,303
Aug 23, 202480.80p82.70p80.20p80.20p170,706
Aug 22, 202482.20p84.79p80.80p80.80p977,024
Aug 21, 202483.00p83.53p82.00p83.20p155,263
Aug 20, 202482.80p82.80p81.00p82.80p239,979
Aug 19, 202480.80p82.34p80.06p81.00p340,656
Aug 16, 202482.20p82.60p79.60p79.60p311,713
Aug 15, 202481.00p82.40p80.08p81.00p467,238
Aug 14, 202481.60p81.60p79.08p81.00p700,202
Aug 13, 202482.80p82.80p78.68p80.40p407,926
Aug 12, 202481.80p82.25p78.84p81.80p315,843
Aug 9, 202480.20p83.00p79.58p83.00p732,441
Aug 8, 202481.00p82.26p79.60p81.40p254,890
Aug 7, 202481.40p82.80p78.44p81.00p881,808
Aug 6, 202482.00p85.60p81.40p82.00p173,094
Aug 5, 202482.40p84.40p81.80p81.80p106,020
Aug 2, 202483.60p84.60p83.40p84.00p293,716
Aug 1, 202484.40p85.40p83.10p84.70p288,679
Jul 31, 202484.20p84.60p83.01p83.80p253,856
Jul 30, 202483.00p84.22p82.85p83.40p142,174
Jul 29, 202483.40p84.40p81.11p83.90p496,370
Jul 26, 202482.40p84.30p81.41p83.60p2,060,443
Jul 25, 202481.00p82.28p77.80p82.00p639,273
Jul 24, 202481.40p82.20p81.20p81.60p751,808
Jul 23, 202481.20p81.98p79.56p81.20p991,709
123456
Showing 1 to 50 of 254

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC114.005.95
Fidelity China Special Situations PLC235.505.37
Prudential PLC720.604.19
Coca-Cola Hbc AG2,712.402.82
Shell PLC2,528.502.04
Harbour Energy PLC275.541.56

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC108.50-7.42
Energean PLC851.68-6.31
Wizz Air Holdings PLC1,245.00-8.92
Jd Sports Fashion PLC140.64-5.93
Close Brothers Group PLC381.80-5.17
Easyjet PLC485.00-3.31