Market data

Select a section

Pantheon Infrastructure

(PINT)
Sector: Closed End Investments
94.60p
1.20p 1.28
Last updated: 16:45:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 93.20p 94.60p 92.60p 94.60p 769,742
09/04/2025 92.20p 93.77p 92.00p 93.40p 997,965
08/04/2025 93.40p 93.60p 92.10p 93.60p 749,203
07/04/2025 92.00p 93.20p 87.88p 92.00p 871,053
04/04/2025 94.00p 95.00p 91.00p 91.40p 582,200
03/04/2025 95.60p 95.80p 93.80p 94.40p 123,974
02/04/2025 96.40p 96.60p 94.60p 96.60p 337,739
01/04/2025 95.80p 96.30p 94.92p 96.00p 1,258,599
31/03/2025 94.40p 96.40p 94.08p 95.80p 429,883
28/03/2025 95.00p 96.60p 94.60p 96.60p 967,802
27/03/2025 93.60p 96.40p 93.50p 96.40p 443,149
26/03/2025 94.60p 96.00p 93.92p 96.00p 306,548
25/03/2025 94.60p 95.20p 93.55p 95.20p 598,613
24/03/2025 93.80p 95.20p 93.40p 94.60p 518,212
21/03/2025 93.80p 95.80p 93.00p 95.00p 536,868
20/03/2025 93.80p 93.80p 92.96p 93.40p 330,727
19/03/2025 92.60p 96.00p 92.60p 96.00p 980,298
18/03/2025 92.60p 93.13p 91.86p 92.60p 337,065
17/03/2025 91.40p 93.10p 91.40p 92.40p 443,487
14/03/2025 93.20p 93.60p 91.80p 91.80p 537,729
13/03/2025 93.00p 93.60p 92.81p 93.20p 5,185,992
12/03/2025 92.80p 93.60p 92.18p 93.20p 612,454
11/03/2025 93.20p 93.80p 91.60p 92.80p 584,384
10/03/2025 93.00p 93.80p 92.60p 93.00p 151,370
07/03/2025 93.20p 93.80p 91.93p 93.20p 101,368
06/03/2025 93.00p 94.40p 92.20p 93.60p 1,029,912
05/03/2025 92.00p 94.00p 92.00p 94.00p 319,953
04/03/2025 92.40p 94.40p 91.00p 92.40p 583,233
03/03/2025 92.00p 93.00p 91.20p 92.00p 146,811
28/02/2025 92.00p 93.00p 91.40p 92.00p 311,129
27/02/2025 91.00p 93.00p 91.00p 92.20p 172,802
26/02/2025 92.00p 92.40p 91.22p 92.20p 203,089
25/02/2025 91.80p 93.00p 91.47p 92.00p 275,556
24/02/2025 93.00p 93.00p 91.00p 92.00p 310,141
21/02/2025 91.80p 92.60p 91.60p 91.60p 169,461
20/02/2025 92.20p 93.60p 91.80p 91.80p 493,156
19/02/2025 92.80p 95.20p 92.00p 92.00p 1,389,359
18/02/2025 94.80p 94.80p 91.60p 93.00p 373,636
17/02/2025 94.00p 94.80p 93.00p 94.40p 309,169
14/02/2025 94.20p 96.00p 94.20p 95.00p 155,834
13/02/2025 95.00p 95.40p 94.00p 94.00p 326,829
12/02/2025 93.40p 95.00p 92.62p 94.40p 698,265
11/02/2025 92.20p 93.59p 91.80p 93.00p 989,964
10/02/2025 91.40p 92.82p 91.37p 91.80p 466,301
07/02/2025 89.80p 90.80p 89.66p 90.60p 2,917,661
06/02/2025 89.00p 90.20p 87.40p 87.40p 2,331,192
05/02/2025 87.20p 89.40p 87.08p 87.40p 1,617,042
04/02/2025 88.20p 89.80p 86.60p 86.60p 387,448
03/02/2025 89.80p 91.20p 88.00p 88.00p 447,856
31/01/2025 90.80p 91.40p 89.20p 89.20p 323,029
30/01/2025 91.40p 91.40p 88.60p 89.00p 464,391
29/01/2025 91.60p 91.60p 88.40p 88.40p 1,570,765
28/01/2025 90.40p 90.40p 89.14p 89.20p 978,253
27/01/2025 90.80p 91.11p 89.80p 89.80p 802,883
24/01/2025 91.80p 92.20p 91.12p 91.80p 297,802
23/01/2025 93.00p 93.40p 92.16p 92.60p 633,513
22/01/2025 91.80p 93.79p 91.80p 93.00p 370,352
21/01/2025 93.00p 93.60p 92.68p 93.40p 360,863
20/01/2025 92.20p 92.87p 92.18p 92.80p 597,961
17/01/2025 92.00p 93.80p 92.00p 93.80p 584,439
16/01/2025 92.20p 92.60p 91.68p 91.60p 380,920
15/01/2025 92.20p 92.26p 91.40p 91.60p 1,989,247
14/01/2025 91.20p 92.20p 91.20p 91.20p 757,620
13/01/2025 91.20p 92.20p 91.20p 92.00p 966,106
10/01/2025 91.60p 92.40p 91.38p 91.80p 2,071,413
09/01/2025 89.80p 93.32p 89.71p 92.40p 1,046,555
08/01/2025 89.00p 90.00p 88.20p 89.00p 673,428
07/01/2025 89.00p 89.80p 88.20p 89.60p 1,648,394
06/01/2025 88.00p 90.00p 87.40p 88.60p 2,215,478
03/01/2025 90.00p 90.20p 87.50p 88.80p 297,126
02/01/2025 89.40p 91.60p 87.40p 87.80p 312,845
01/01/2025 88.80p 90.40p 88.80p 89.20p 239,707
31/12/2024 88.80p 90.40p 88.80p 89.20p 239,707
30/12/2024 88.80p 91.60p 88.40p 89.20p 74,073
27/12/2024 89.20p 91.60p 89.00p 89.20p 80,328
26/12/2024 89.20p 91.40p 88.80p 89.00p 231,429
25/12/2024 89.20p 91.40p 88.80p 89.00p 231,429
24/12/2024 89.20p 91.40p 88.80p 89.00p 231,429
23/12/2024 89.20p 92.00p 89.00p 89.00p 437,336
20/12/2024 91.60p 91.80p 89.00p 91.40p 761,503
19/12/2024 89.60p 91.00p 89.60p 89.60p 225,395
18/12/2024 89.60p 90.65p 89.60p 89.80p 337,081
17/12/2024 90.00p 90.40p 89.84p 90.40p 240,825
16/12/2024 89.80p 91.00p 89.80p 90.20p 6,887,935
13/12/2024 90.20p 91.16p 89.40p 91.00p 848,321
12/12/2024 89.40p 90.62p 89.00p 89.00p 449,658
11/12/2024 91.80p 92.16p 89.40p 91.00p 303,849
10/12/2024 92.00p 92.59p 91.74p 92.20p 348,035
09/12/2024 91.40p 92.60p 91.40p 92.20p 1,093,675
06/12/2024 90.40p 92.00p 89.68p 92.00p 869,063
05/12/2024 89.80p 91.00p 89.70p 90.60p 264,127
04/12/2024 89.20p 90.60p 89.00p 90.60p 330,131
03/12/2024 90.00p 90.40p 89.28p 90.00p 165,048
02/12/2024 89.40p 90.40p 89.08p 89.40p 870,723
29/11/2024 90.00p 90.00p 88.86p 89.00p 351,596
28/11/2024 90.00p 90.55p 87.76p 89.00p 405,692
27/11/2024 89.80p 90.40p 87.60p 90.00p 823,389
26/11/2024 89.40p 90.20p 88.00p 89.40p 321,646
25/11/2024 89.80p 90.00p 88.13p 90.00p 574,949
22/11/2024 88.20p 90.20p 87.40p 88.60p 486,226
21/11/2024 89.20p 90.20p 88.00p 88.60p 211,042
20/11/2024 88.00p 90.20p 88.00p 90.20p 151,230
19/11/2024 89.00p 90.23p 88.80p 89.00p 696,107
18/11/2024 90.00p 90.40p 88.20p 89.20p 474,456
15/11/2024 88.20p 90.40p 88.20p 90.60p 460,425
14/11/2024 90.00p 90.80p 90.00p 90.60p 373,551
13/11/2024 88.40p 90.76p 88.40p 90.00p 285,931
12/11/2024 90.00p 91.00p 89.37p 90.00p 419,723
11/11/2024 90.00p 91.00p 90.00p 91.00p 944,549
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

Market data

Select a section