Market data

Select a section

Pantheon Infrastructure

(PINT)
Sector: Closed End Investments
106.50p
1.50p 1.43
Last updated: 13:44:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/06/2025 105.00p 106.82p 105.00p 105.00p 398,872
18/06/2025 105.00p 106.50p 105.00p 105.00p 829,085
17/06/2025 107.50p 108.50p 105.00p 105.00p 647,145
16/06/2025 107.00p 108.00p 105.50p 108.00p 2,547,832
13/06/2025 108.00p 108.00p 105.00p 105.50p 1,054,760
12/06/2025 104.00p 108.00p 104.00p 108.00p 1,395,035
11/06/2025 103.50p 104.00p 102.50p 104.00p 446,049
10/06/2025 107.00p 107.00p 103.00p 103.00p 945,984
09/06/2025 107.50p 109.00p 106.10p 107.00p 706,228
06/06/2025 104.50p 107.50p 104.00p 107.50p 1,536,207
05/06/2025 104.50p 104.53p 102.50p 104.50p 871,705
04/06/2025 101.50p 103.50p 101.41p 103.00p 601,391
03/06/2025 101.00p 101.50p 100.10p 101.00p 848,891
02/06/2025 101.50p 102.00p 100.50p 101.50p 382,978
30/05/2025 100.00p 102.50p 99.80p 102.50p 1,227,631
29/05/2025 99.60p 100.00p 98.00p 99.60p 1,044,692
28/05/2025 99.00p 99.40p 97.85p 99.40p 400,348
27/05/2025 99.40p 99.60p 98.40p 99.40p 299,919
26/05/2025 98.40p 99.60p 98.01p 99.00p 197,614
23/05/2025 98.40p 99.60p 98.01p 99.00p 197,614
22/05/2025 97.20p 99.60p 97.20p 99.60p 506,357
21/05/2025 98.00p 99.40p 97.40p 98.60p 214,402
20/05/2025 98.40p 99.40p 97.20p 98.80p 468,965
19/05/2025 99.00p 99.06p 98.40p 98.80p 415,809
16/05/2025 98.80p 98.80p 97.80p 98.80p 188,628
15/05/2025 98.80p 98.80p 97.80p 98.80p 514,884
14/05/2025 99.60p 99.60p 98.00p 98.40p 342,593
13/05/2025 98.60p 99.60p 98.60p 99.60p 665,811
12/05/2025 99.40p 99.60p 98.40p 98.40p 1,726,355
09/05/2025 99.40p 99.40p 98.15p 98.40p 339,608
08/05/2025 99.40p 99.60p 98.00p 99.60p 1,431,524
07/05/2025 99.40p 99.44p 97.52p 99.20p 855,523
06/05/2025 97.40p 99.60p 97.20p 99.40p 360,226
05/05/2025 98.00p 98.20p 95.60p 97.60p 1,058,470
02/05/2025 98.00p 98.20p 95.60p 97.60p 1,058,470
01/05/2025 95.40p 98.60p 95.40p 98.60p 139,166
30/04/2025 97.40p 98.60p 95.86p 98.60p 351,956
29/04/2025 96.80p 97.40p 96.40p 97.40p 748,940
28/04/2025 96.60p 96.62p 94.20p 96.60p 535,758
25/04/2025 96.80p 97.00p 94.88p 96.40p 82,794
24/04/2025 96.80p 96.80p 95.00p 95.00p 221,164
23/04/2025 97.00p 97.00p 95.40p 95.40p 311,563
22/04/2025 97.20p 97.20p 95.40p 97.00p 377,532
21/04/2025 95.80p 97.40p 93.12p 97.40p 481,959
18/04/2025 95.80p 97.40p 93.12p 97.40p 481,959
17/04/2025 95.80p 97.40p 93.12p 97.40p 481,959
16/04/2025 94.20p 95.80p 93.80p 95.40p 223,869
15/04/2025 92.80p 95.90p 92.20p 95.40p 410,926
14/04/2025 94.80p 95.40p 92.62p 95.40p 231,222
11/04/2025 94.40p 95.00p 92.49p 94.20p 195,111
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

Market data

Select a section