Pantheon Infrastructure Plc (PINT)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.6 | 4.5 | 80 | 84.2 | 77.8 | 539005 | 81.43183419 | DE |
| 4 | 3.4 | 4.23940149626 | 80.2 | 84.2 | 76.8 | 451678 | 80.54705039 | DE |
| 12 | 4 | 5.02512562814 | 79.6 | 87.2 | 75 | 786359 | 82.63356355 | DE |
| 26 | -2.6 | -3.0162412993 | 86.2 | 88 | 73.2 | 802930 | 80.47751916 | DE |
| 52 | 3.6 | 4.5 | 80 | 90.4 | 73.2 | 749763 | 79.90590423 | DE |
| 156 | -19.4 | -18.8349514563 | 103 | 110.5 | 73.2 | 683922 | 89.92567293 | DE |
| 260 | -19.4 | -18.8349514563 | 103 | 110.5 | 73.2 | 683922 | 89.92567293 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 83.6 | 1.6 | 1.95 | 82.4 | 84.2 | 82.4 | 2060443 |
| 1721925000 | 82 | 0.4 | 0.49 | 81 | 82 | 77.8 | 639273 |
| 1721838600 | 81.6 | 0.4 | 0.49 | 81.4 | 82.2 | 81.4 | 751808 |
| 1721752200 | 81.2 | 0.6 | 0.74 | 81.2 | 81.4 | 80.4 | 991709 |
| 1721665800 | 80.6 | 0 | 0.00 | 81.2 | 81.2 | 80.6 | 184258 |
| 1721406600 | 80.6 | -0.2 | -0.25 | 80 | 80.8 | 80 | 127979 |
| 1721320200 | 80.8 | 1.2 | 1.51 | 79 | 80.8 | 79 | 438365 |
| 1721233800 | 79.6 | -0.4 | -0.50 | 80 | 80 | 78.6 | 214708 |
| 1721147400 | 80 | 0 | 0.00 | 81 | 81.2 | 78.2 | 729733 |
| 1721061000 | 80 | 0 | 0.00 | 80.4 | 80.4 | 80 | 411365 |
| 1720801800 | 80 | -0.6 | -0.74 | 80.4 | 80.4 | 80 | 224768 |
| 1720715400 | 80.6 | -0.8 | -0.98 | 80.2 | 81.2 | 80 | 192343 |
| 1720629000 | 81.4 | 0.2 | 0.25 | 81 | 81.4 | 78.6 | 444006 |
| 1720542600 | 81.2 | 2 | 2.53 | 79.2 | 81.2 | 79.2 | 700037 |
| 1720456200 | 79.2 | 0.4 | 0.51 | 79 | 79.2 | 79 | 398222 |
| 1720197000 | 78.8 | -1.2 | -1.50 | 78.8 | 78.8 | 78.8 | 108919 |
| 1720110600 | 80 | 1.2 | 1.52 | 81.4 | 81.4 | 76.8 | 203941 |
| 1720024200 | 78.8 | -1.2 | -1.50 | 83.8 | 83.8 | 78.8 | 783493 |
| 1719937800 | 80 | -0.8 | -0.99 | 79.4 | 82 | 79.4 | 282607 |
| 1719851400 | 80.8 | 0.8 | 1.00 | 80.8 | 80.8 | 80.8 | 788233 |
| 1719592200 | 80 | -1.6 | -1.96 | 80.2 | 81.6 | 80 | 417795 |
| 1719505800 | 81.6 | -1.8 | -2.16 | 82.6 | 82.6 | 80.4 | 383011 |
| 1719419400 | 83.4 | 1.4 | 1.71 | 80.2 | 83.4 | 80.2 | 128625 |
| 1719333000 | 82 | 1.4 | 1.74 | 81.2 | 82 | 81.2 | 657756 |
| 1719246600 | 80.6 | 2.2 | 2.81 | 81.4 | 81.4 | 78.8 | 316438 |
| 1718987400 | 78.4 | -1.6 | -2.00 | 80.2 | 80.2 | 78.2 | 502285 |
| 1718901000 | 80 | 3 | 3.90 | 79.4 | 80 | 78.8 | 325804 |
| 1718814600 | 77 | 0 | 0.00 | 78 | 78.6 | 76.2 | 590036 |
| 1718728200 | 77 | 0.4 | 0.52 | 77.8 | 78.6 | 75.8 | 1494648 |
| 1718641800 | 76.6 | 0.2 | 0.26 | 78.4 | 78.4 | 76.4 | 357132 |
| 1718382600 | 76.4 | -0.4 | -0.52 | 78 | 78 | 76.4 | 140587 |
| 1718296200 | 76.8 | 0.2 | 0.26 | 76.6 | 76.8 | 75.6 | 408666 |
| 1718209800 | 76.6 | -0.4 | -0.52 | 77 | 77.4 | 76 | 422069 |
| 1718123400 | 77 | -1.2 | -1.53 | 78 | 78 | 75 | 562168 |
| 1718037000 | 78.2 | -1.8 | -2.25 | 79.4 | 79.4 | 78.2 | 621443 |
| 1717777800 | 80 | 0 | 0.00 | 81.8 | 81.8 | 79.6 | 765911 |
| 1717691400 | 80 | -2.6 | -3.15 | 83.8 | 83.8 | 79.6 | 376107 |
| 1717605000 | 82.6 | 0 | 0.00 | 81.2 | 83.2 | 79.6 | 357720 |
| 1717518600 | 82.6 | -0.2 | -0.24 | 80.8 | 83 | 80.8 | 864511 |
| 1717432200 | 82.8 | 2.4 | 2.99 | 79.2 | 82.8 | 79.2 | 399254 |
| 1717173000 | 80.4 | 1.4 | 1.77 | 81 | 81 | 80.4 | 355210 |
| 1717086600 | 79 | 0.2 | 0.25 | 77.4 | 80.6 | 77.4 | 434624 |
| 1717000200 | 78.8 | -0.6 | -0.76 | 79.2 | 80 | 76.2 | 448573 |
| 1716913800 | 79.4 | -0.6 | -0.75 | 80 | 82 | 79.2 | 243155 |
| 1716568200 | 80 | 0 | 0.00 | 82.4 | 82.4 | 80 | 369086 |
| 1716481800 | 80 | -2.6 | -3.15 | 85.4 | 85.4 | 80 | 605391 |
| 1716395400 | 82.6 | -1.4 | -1.67 | 84 | 86 | 82.6 | 321424 |
| 1716309000 | 84 | -2.1 | -2.44 | 84 | 86.8 | 84 | 482064 |
| 1716222600 | 86.1 | -0.7 | -0.81 | 85.8 | 86.1 | 85.8 | 242932 |
| 1715963400 | 86.8 | 0 | 0.00 | 86.8 | 87 | 86.8 | 719362 |
| 1715877000 | 86.8 | -0.2 | -0.23 | 85.4 | 87 | 85.4 | 10868839 |
| 1715790600 | 87 | 3 | 3.57 | 84 | 87.2 | 84 | 705827 |
| 1715704200 | 84 | 0 | 0.00 | 83.6 | 84 | 83 | 723686 |
| 1715617800 | 84 | 2.4 | 2.94 | 84.2 | 84.2 | 84 | 6362232 |
| 1715358600 | 81.6 | -2.4 | -2.86 | 81.6 | 83.8 | 81.4 | 1262059 |
| 1715272200 | 84 | 2 | 2.44 | 82.6 | 84.2 | 82.2 | 377609 |
| 1715185800 | 82 | 0.2 | 0.24 | 82 | 82 | 81.2 | 595138 |
| 1715099400 | 81.8 | 0.8 | 0.99 | 81.4 | 81.8 | 81.4 | 986695 |
| 1714753800 | 81 | -0.2 | -0.25 | 79.6 | 81.4 | 79.6 | 797162 |
| 1714667400 | 81.2 | 0.4 | 0.50 | 81.2 | 81.4 | 80.8 | 571642 |
| 1714581000 | 80.8 | 0 | 0.00 | 80.8 | 80.8 | 80.8 | 571955 |
| 1714494600 | 80.8 | 0 | 0.00 | 80.6 | 81.2 | 79.2 | 358727 |
| 1714408200 | 80.8 | 0.8 | 1.00 | 79.6 | 80.8 | 79 | 2790290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
