Market data

Select a section

Pantheon Infrastructure

(PINT)
Sector: Closed End Investments
93.80p
1.20p 1.30
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section