Shares Magazine
87.40p-1.20 (-1.35%)22 Nov 2024, 16:35
Pantheon Infrastructure PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Nov 7, 2024 | 89.80p | 91.20p | 89.00p | 91.00p | 203,978 |
| Nov 6, 2024 | 89.60p | 91.20p | 89.40p | 90.00p | 310,682 |
| Nov 5, 2024 | 89.80p | 91.20p | 88.80p | 91.00p | 405,088 |
| Nov 4, 2024 | 88.80p | 91.21p | 88.80p | 90.60p | 138,533 |
| Nov 1, 2024 | 90.40p | 91.20p | 89.60p | 90.40p | 541,169 |
| Oct 31, 2024 | 91.40p | 91.89p | 89.20p | 91.00p | 2,774,188 |
| Oct 30, 2024 | 90.40p | 91.60p | 90.00p | 91.60p | 2,115,523 |
| Oct 29, 2024 | 92.00p | 94.04p | 89.60p | 89.60p | 2,541,622 |
| Oct 28, 2024 | 91.80p | 93.60p | 91.67p | 93.60p | 535,283 |
| Oct 25, 2024 | 90.40p | 92.00p | 90.00p | 91.00p | 875,969 |
| Oct 24, 2024 | 89.80p | 90.80p | 88.80p | 90.00p | 817,480 |
| Oct 23, 2024 | 89.80p | 89.86p | 89.00p | 89.80p | 709,350 |
| Oct 22, 2024 | 87.40p | 90.00p | 86.20p | 89.60p | 857,470 |
| Oct 21, 2024 | 89.40p | 91.40p | 86.80p | 87.00p | 1,123,838 |
| Oct 18, 2024 | 89.60p | 91.80p | 89.20p | 89.20p | 639,822 |
| Oct 17, 2024 | 89.40p | 91.38p | 88.40p | 89.40p | 692,039 |
| Oct 16, 2024 | 90.40p | 91.20p | 89.66p | 90.40p | 534,938 |
| Oct 15, 2024 | 89.80p | 90.60p | 88.60p | 88.80p | 749,101 |
| Oct 14, 2024 | 89.20p | 90.23p | 89.00p | 89.20p | 738,627 |
| Oct 11, 2024 | 90.20p | 92.47p | 89.20p | 90.00p | 1,658,718 |
| Oct 10, 2024 | 91.60p | 95.80p | 89.60p | 89.60p | 848,166 |
| Oct 9, 2024 | 94.80p | 97.00p | 91.70p | 91.80p | 707,974 |
| Oct 8, 2024 | 93.20p | 94.54p | 92.80p | 92.80p | 393,487 |
| Oct 7, 2024 | 95.40p | 97.80p | 93.20p | 93.20p | 2,214,192 |
| Oct 4, 2024 | 96.60p | 99.00p | 94.20p | 94.20p | 996,920 |
| Oct 3, 2024 | 92.80p | 98.14p | 92.78p | 95.00p | 1,486,599 |
| Oct 2, 2024 | 89.80p | 92.60p | 88.80p | 92.60p | 570,191 |
| Oct 1, 2024 | 89.80p | 90.00p | 88.02p | 88.40p | 372,079 |
| Sep 30, 2024 | 86.40p | 90.20p | 86.40p | 89.00p | 613,900 |
| Sep 27, 2024 | 87.00p | 89.00p | 87.00p | 87.60p | 708,315 |
| Sep 26, 2024 | 85.00p | 89.00p | 84.84p | 89.00p | 771,793 |
| Sep 25, 2024 | 82.00p | 85.00p | 82.00p | 85.00p | 1,379,721 |
| Sep 24, 2024 | 82.80p | 83.14p | 82.20p | 83.00p | 1,047,389 |
| Sep 23, 2024 | 82.80p | 84.06p | 82.80p | 82.80p | 287,313 |
| Sep 20, 2024 | 84.00p | 84.14p | 83.00p | 83.60p | 367,811 |
| Sep 19, 2024 | 82.80p | 84.26p | 81.98p | 84.00p | 5,749,111 |
| Sep 18, 2024 | 83.80p | 83.80p | 81.00p | 81.00p | 3,700,851 |
| Sep 17, 2024 | 80.00p | 83.80p | 80.00p | 82.00p | 446,051 |
| Sep 16, 2024 | 82.00p | 82.80p | 81.30p | 82.00p | 661,934 |
| Sep 13, 2024 | 83.00p | 84.40p | 81.39p | 82.60p | 833,819 |
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 |
|---|---|---|
| Games Workshop Group PLC | 13,730.00 | 17.25 |
| Clarkson PLC | 3,935.00 | 9.31 |
| Ithaca Energy PLC | 115.60 | 6.06 |
| Diploma PLC | 4,466.00 | 5.78 |
| Puretech Health PLC | 171.20 | 5.68 |
| Itv PLC | 65.50 | 5.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 264.00 | -8.49 |
| Close Brothers Group PLC | 200.40 | -6.53 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Investec PLC | 593.50 | -2.94 |
| Goodwin PLC | 6,600.00 | -2.94 |
| Fidelity China Special Situations PLC | 205.50 | -2.84 |
Risers/fallers data from previous trading day.