1. Share Prices

  2. Pantheon Infrastructure PLC (PINT)

86.80p-0.20 (-0.23%)16 May 2024, 17:15
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
May 15, 202484.00p87.20p82.98p87.00p705,827
May 14, 202483.60p84.05p82.54p84.00p723,686
May 13, 202484.20p84.20p82.83p84.00p6,362,232
May 10, 202481.60p83.80p81.40p81.60p1,262,059
May 9, 202482.60p84.20p81.50p84.00p377,609
May 8, 202482.00p82.00p81.20p82.00p595,138
May 7, 202481.40p81.98p81.00p81.80p986,695
May 3, 202479.60p81.40p79.00p81.00p797,162
May 2, 202481.20p81.40p79.70p81.20p571,642
May 1, 202480.80p81.20p79.25p80.80p571,955
Apr 30, 202480.60p81.20p79.20p80.80p358,727
Apr 29, 202479.60p80.80p78.00p80.80p2,790,290
Apr 26, 202479.80p80.20p78.00p80.00p196,511
Apr 25, 202475.00p80.20p75.00p80.00p1,378,260
Apr 24, 202474.80p77.72p74.80p77.20p459,931
Apr 23, 202476.80p77.80p76.40p77.80p5,728,686
Apr 22, 202478.60p78.60p74.80p76.60p305,208
Apr 19, 202476.00p77.00p74.20p76.20p526,730
Apr 18, 202476.00p76.85p74.00p75.20p521,776
Apr 17, 202475.40p76.10p74.00p74.40p620,761
Apr 16, 202475.40p76.00p74.83p75.00p691,537
Apr 15, 202475.60p77.60p75.40p75.40p158,602
Apr 12, 202475.60p77.60p75.13p75.60p6,691,526
Apr 11, 202478.00p78.80p74.80p74.80p390,342
Apr 10, 202479.20p79.60p77.40p77.40p487,728
Apr 9, 202479.00p79.54p77.40p77.40p293,306
Apr 8, 202477.60p79.16p77.60p77.60p450,170
Apr 5, 202478.20p79.80p77.60p77.60p1,154,213
Apr 4, 202476.00p79.24p77.29p78.00p1,416,269
Apr 3, 202474.00p77.20p73.40p76.30p673,025
Apr 2, 202474.00p74.00p73.21p73.60p896,440
Mar 28, 202473.40p73.87p73.20p73.60p577,709
Mar 27, 202474.60p75.60p73.20p74.60p229,063
Mar 26, 202473.60p74.60p73.20p74.20p657,528
Mar 25, 202476.00p76.00p73.20p73.40p379,817
Mar 22, 202473.40p76.20p73.40p75.40p730,772
Mar 21, 202475.20p76.20p73.20p75.00p697,902
Mar 20, 202475.00p77.20p75.00p75.00p345,747
Mar 19, 202476.40p78.00p76.00p77.00p453,238
Mar 18, 202476.60p77.85p76.20p77.20p736,441
Mar 15, 202476.00p77.00p75.60p77.00p984,873
Mar 14, 202476.00p76.40p74.49p75.60p1,701,915
Mar 13, 202477.20p77.34p73.20p74.80p945,312
Mar 12, 202479.20p80.58p76.40p76.40p1,044,383
Mar 11, 202480.20p81.76p79.40p80.10p983,726
Mar 8, 202479.00p83.20p79.00p80.20p839,368
Mar 7, 202480.00p81.00p80.00p80.60p302,033
Mar 6, 202479.60p81.00p79.20p81.00p524,578
Mar 5, 202481.60p81.60p79.20p81.00p817,472
Mar 4, 202479.60p81.00p79.00p81.00p909,456
123456
Showing 1 to 50 of 253

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87
Risers/fallers data from previous trading day. Today's data available from 8:15am.