Market data

Select a section

Pantheon Infrastructure

(PINT)
Sector: Closed End Investments
90.40p
-0.60p -0.66
Last updated: 16:40:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 90.00p 91.09p 89.17p 90.40p 295,309
07/11/2024 89.80p 91.20p 89.00p 91.00p 203,978
06/11/2024 89.60p 91.20p 89.40p 90.00p 310,682
05/11/2024 89.80p 91.20p 88.80p 91.00p 405,088
04/11/2024 88.80p 91.21p 88.80p 90.60p 138,533
01/11/2024 90.40p 91.20p 89.60p 90.40p 541,169
31/10/2024 91.40p 91.89p 89.20p 91.00p 2,774,188
30/10/2024 90.40p 91.60p 90.00p 91.60p 2,115,523
29/10/2024 92.00p 94.04p 89.60p 89.60p 2,330,156
28/10/2024 91.80p 93.60p 91.67p 93.60p 535,283
25/10/2024 90.40p 92.00p 90.00p 91.00p 875,969
24/10/2024 89.80p 91.85p 88.72p 89.80p 690,394
23/10/2024 89.80p 89.86p 89.00p 89.80p 709,350
22/10/2024 87.40p 90.00p 86.20p 89.60p 857,470
21/10/2024 89.40p 91.40p 86.80p 87.00p 848,838
18/10/2024 89.60p 91.80p 89.20p 89.20p 539,822
17/10/2024 89.40p 91.38p 88.40p 89.40p 692,039
16/10/2024 90.40p 91.20p 89.35p 90.40p 534,938
15/10/2024 89.80p 90.60p 88.60p 88.80p 549,101
14/10/2024 89.20p 90.23p 89.00p 89.20p 738,627
11/10/2024 90.20p 92.47p 89.20p 90.00p 1,658,718
10/10/2024 91.60p 95.80p 89.60p 89.60p 848,166
09/10/2024 94.80p 97.00p 91.70p 91.80p 707,974
08/10/2024 93.20p 94.54p 92.80p 92.80p 393,487
07/10/2024 95.40p 97.80p 93.20p 93.20p 2,214,192
04/10/2024 96.60p 99.00p 94.20p 94.20p 996,920
03/10/2024 92.80p 98.14p 92.78p 95.00p 1,486,599
02/10/2024 89.80p 92.60p 88.80p 92.60p 570,191
01/10/2024 89.80p 90.00p 88.02p 88.40p 372,079
30/09/2024 86.40p 90.20p 86.40p 89.00p 613,900
27/09/2024 87.00p 89.00p 87.00p 87.60p 708,315
26/09/2024 85.00p 89.00p 84.84p 89.00p 771,793
25/09/2024 82.00p 85.00p 82.00p 85.00p 1,379,721
24/09/2024 82.80p 83.14p 82.20p 83.00p 1,047,389
23/09/2024 82.80p 84.06p 82.80p 82.80p 287,313
20/09/2024 84.00p 84.14p 83.00p 83.60p 367,811
19/09/2024 82.80p 84.26p 81.98p 84.00p 5,749,111
18/09/2024 83.80p 83.80p 81.00p 82.00p 494,251
17/09/2024 80.00p 83.80p 80.00p 82.00p 446,051
16/09/2024 82.00p 82.80p 81.30p 82.00p 661,934
13/09/2024 83.00p 84.40p 81.39p 80.00p 833,819
12/09/2024 82.00p 82.00p 80.00p 81.80p 190,740
11/09/2024 80.60p 81.80p 80.11p 81.80p 278,996
10/09/2024 80.60p 81.88p 80.60p 80.60p 229,617
09/09/2024 83.60p 83.60p 81.00p 82.60p 304,259
06/09/2024 80.40p 83.20p 80.40p 80.60p 215,628
05/09/2024 80.80p 81.84p 80.00p 81.60p 492,604
04/09/2024 80.80p 81.80p 80.00p 80.00p 145,549
03/09/2024 80.80p 81.00p 80.00p 80.00p 637,987
02/09/2024 80.60p 81.50p 80.00p 81.00p 939,115
30/08/2024 80.20p 82.80p 79.60p 81.00p 305,528
29/08/2024 79.80p 82.00p 79.80p 80.00p 635,879
28/08/2024 80.60p 82.01p 80.00p 80.00p 331,146
27/08/2024 80.40p 80.40p 79.80p 80.40p 276,303
26/08/2024 82.20p 84.79p 80.80p 80.80p 977,024
23/08/2024 82.20p 84.79p 80.80p 80.80p 977,024
22/08/2024 82.20p 84.79p 80.80p 80.80p 977,024
21/08/2024 83.00p 83.53p 82.00p 83.20p 155,263
20/08/2024 82.80p 82.80p 81.00p 82.80p 239,979
19/08/2024 80.80p 82.34p 80.06p 81.00p 340,656
16/08/2024 82.20p 82.60p 79.60p 79.60p 311,713
15/08/2024 81.00p 82.40p 80.08p 81.00p 467,238
14/08/2024 81.60p 81.60p 79.08p 81.00p 700,202
13/08/2024 82.80p 82.80p 78.68p 80.40p 407,926
12/08/2024 81.80p 82.25p 78.84p 81.80p 315,843
09/08/2024 80.20p 83.00p 79.58p 83.00p 732,441
08/08/2024 81.00p 82.26p 79.60p 81.40p 254,890
07/08/2024 81.40p 82.80p 78.44p 81.00p 881,808
06/08/2024 82.00p 85.60p 81.40p 82.00p 173,094
05/08/2024 82.40p 84.40p 81.80p 81.80p 106,020
02/08/2024 83.60p 84.60p 83.40p 84.00p 293,716
01/08/2024 84.40p 85.40p 83.10p 84.70p 288,679
31/07/2024 84.20p 84.60p 83.01p 83.80p 253,856
30/07/2024 83.00p 84.22p 82.85p 83.40p 142,174
29/07/2024 83.40p 84.40p 81.11p 83.90p 496,370
26/07/2024 82.40p 84.30p 81.41p 82.00p 2,060,443
25/07/2024 81.00p 82.28p 77.80p 82.00p 639,273
24/07/2024 81.40p 82.20p 81.20p 81.60p 751,808
23/07/2024 81.20p 81.98p 79.56p 81.20p 991,709
22/07/2024 81.20p 81.20p 79.49p 80.60p 184,258
19/07/2024 80.00p 81.32p 79.61p 80.60p 127,979
18/07/2024 79.00p 80.80p 79.00p 80.80p 438,365
17/07/2024 80.00p 80.37p 78.60p 79.60p 214,708
16/07/2024 81.00p 81.20p 78.20p 80.00p 729,733
15/07/2024 80.40p 80.73p 79.01p 80.00p 411,365
12/07/2024 80.40p 81.40p 79.80p 80.00p 224,768
11/07/2024 80.20p 81.20p 79.40p 80.60p 192,343
10/07/2024 81.00p 81.40p 78.60p 81.40p 444,006
09/07/2024 79.20p 81.20p 79.20p 81.20p 700,037
08/07/2024 79.00p 80.50p 79.00p 79.20p 398,222
05/07/2024 78.80p 81.00p 78.70p 78.80p 108,919
04/07/2024 81.40p 81.40p 76.80p 80.00p 203,941
03/07/2024 83.80p 83.80p 78.80p 78.80p 783,493
02/07/2024 79.40p 82.34p 79.40p 80.00p 282,607
01/07/2024 80.80p 82.54p 80.74p 80.80p 788,233
28/06/2024 80.20p 82.48p 80.00p 80.00p 417,795
27/06/2024 82.60p 82.60p 80.40p 81.60p 383,011
26/06/2024 80.20p 83.60p 80.20p 83.40p 128,625
25/06/2024 81.20p 83.10p 81.20p 82.00p 657,756
24/06/2024 81.40p 82.89p 78.80p 80.60p 316,438
21/06/2024 80.20p 80.20p 78.20p 78.40p 502,285
20/06/2024 79.40p 80.00p 77.80p 80.00p 325,804
19/06/2024 78.00p 79.00p 76.20p 77.00p 590,036
18/06/2024 77.80p 78.60p 75.80p 77.00p 1,494,648
17/06/2024 78.40p 78.40p 75.80p 76.60p 357,132
14/06/2024 78.00p 78.00p 76.40p 76.40p 140,587
13/06/2024 76.60p 79.80p 75.60p 76.80p 408,666
12/06/2024 77.00p 77.98p 76.00p 76.60p 422,069
11/06/2024 78.00p 78.81p 75.00p 77.00p 562,168
10/06/2024 79.40p 81.58p 78.20p 78.20p 621,443
07/06/2024 81.80p 83.60p 79.60p 80.00p 765,911
06/06/2024 83.80p 83.80p 79.60p 80.00p 323,963
05/06/2024 81.20p 83.40p 79.60p 82.60p 357,720
04/06/2024 80.80p 83.00p 80.40p 82.60p 864,511
03/06/2024 79.20p 82.80p 79.20p 82.80p 399,254
31/05/2024 81.00p 81.00p 78.53p 80.40p 355,210
30/05/2024 77.40p 80.60p 77.40p 79.00p 434,624
29/05/2024 79.20p 80.40p 76.20p 78.80p 448,573
28/05/2024 80.00p 82.20p 79.20p 79.40p 243,155
27/05/2024 82.40p 82.40p 80.00p 80.00p 369,086
24/05/2024 82.40p 82.40p 80.00p 80.00p 369,086
23/05/2024 85.40p 85.40p 80.00p 80.00p 605,391
22/05/2024 84.00p 87.00p 82.60p 82.60p 321,424
21/05/2024 84.00p 86.80p 84.00p 84.00p 482,064
20/05/2024 85.80p 86.64p 85.24p 86.10p 242,932
17/05/2024 86.80p 87.00p 85.20p 86.80p 656,694
16/05/2024 85.40p 87.00p 83.11p 86.80p 10,868,839
15/05/2024 84.00p 87.20p 82.98p 87.00p 705,827
14/05/2024 83.60p 84.05p 82.54p 84.00p 723,686
13/05/2024 84.20p 84.20p 82.83p 84.00p 6,362,232
10/05/2024 81.60p 83.80p 81.40p 81.60p 1,262,059

Market data

Select a section