Pantheon Infrastructure Plc Historical Data - PINT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3	3.2967032967	91	94.4	91	314160	92.58219213	DE
4	5	5.61797752809	89	95	87.4	722392	91.57864393	DE
12	4.6	5.14541387025	89.4	95	86.6	826204	90.64178963	DE
26	13.6	16.9154228856	80.4	99	80	820007	89.45273635	DE
52	14.4	18.0904522613	79.6	99	73.2	797426	85.0386611	DE
156	-9.5	-9.17874396135	103.5	110.5	73.2	706157	88.27555074	DE
260	-9	-8.73786407767	103	110.5	73.2	697247	89.65026997	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741195800	94	1.6	1.73	92	94	92	319952
1741109400	92.4	0.4	0.43	92.4	94.4	92.4	600109
1741023000	92	0	0.00	92	92	92	166811
1740763800	92	-0.2	-0.22	92	92	91.4	311129
1740677400	92.2	0	0.00	91	92.2	91	172799
1740591000	92.2	0.2	0.22	92	92.2	91.4	203089
1740504600	92	0	0.00	91.8	92.2	91.6	277376
1740418200	92	0.4	0.44	93	93	91	310140
1740159000	91.6	-0.2	-0.22	91.8	91.8	91.6	169461
1740072600	91.8	-0.2	-0.22	92.2	92.2	91.8	638096
1739986200	92	-1	-1.08	92.8	93.6	92	1389359
1739899800	93	-1.4	-1.48	94.8	94.8	91.6	383636
1739813400	94.4	-0.6	-0.63	94	94.8	93.4	344969
1739554200	95	1	1.06	94.2	95	94.2	155834
1739467800	94	-0.4	-0.42	95	95	94	365829
1739381400	94.4	1.4	1.51	93.4	95	93	698265
1739295000	93	1.2	1.31	92.2	93	92.2	989964
1739208600	91.8	1.2	1.32	91.4	91.8	91.4	516301
1738949400	90.6	0.8	0.89	89.8	90.8	89.8	2919661
1738863000	89.8	2.4	2.75	89	90.2	87.4	3515066
1738776600	87.4	0.8	0.92	87.2	88	87.2	1617042
1738690200	86.6	-1.4	-1.59	88.2	89.2	86.6	387448
1738603800	88	-1.2	-1.35	89.8	90.6	88	456496
1738344600	89.2	0.2	0.22	90.8	91.4	89.2	323029
1738258200	89	0.6	0.68	91.4	91.4	89	464391
1738171800	88.4	-0.8	-0.90	91.6	91.6	88.4	1570765
1738085400	89.2	-0.6	-0.67	90.4	90.4	89.2	978253
1737999000	89.8	-2	-2.18	90.8	90.8	89.8	802883
1737739800	91.8	-0.8	-0.86	91.8	91.8	91.8	310642
1737653400	92.6	-0.4	-0.43	93	93	92.6	633513
1737567000	93	-0.4	-0.43	91.8	93.2	91.8	370352
1737480600	93.4	0.6	0.65	93	93.4	92.8	360863
1737394200	92.8	-1	-1.07	92.2	92.8	92.2	597961
1737135000	93.8	1.2	1.30	92	93.8	92	584439
1737048600	92.6	1	1.09	92.2	92.6	92	380920
1736962200	91.6	0.4	0.44	92.2	92.2	91.6	1989247
1736875800	91.2	-0.8	-0.87	91.2	91.2	91.2	772620
1736789400	92	0.2	0.22	91.2	92	91.2	966106
1736530200	91.8	-0.6	-0.65	91.6	92.4	91.6	2071413
1736443800	92.4	3.4	3.82	89.8	92.4	89.8	1046555
1736357400	89	-0.6	-0.67	89	89	89	673428
1736271000	89.6	1	1.13	89	89.6	88.2	1648394
1736184600	88.6	-0.2	-0.23	88	90	87.4	2215478
1735925400	88.8	1	1.14	90	90	88.8	297126
1735839000	87.8	-1.4	-1.57	89.4	89.4	87.4	312845
1735666200	89.2	0	0.00	88.8	90.2	88.8	239707
1735579800	89.2	0	0.00	88.8	89.2	88.4	74073
1735320600	89.2	0.2	0.22	89.2	89.2	89	80328
1735061400	89	0	0.00	89.2	89.2	88.8	231429
1734975000	89	-2.4	-2.63	89.2	90.2	89	437336
1734715800	91.4	1.8	2.01	91.6	91.6	89.2	761503
1734629400	89.6	-0.2	-0.22	89.6	89.6	89.6	225395
1734543000	89.8	-0.6	-0.66	89.6	90.4	89.6	337081
1734456600	90.4	0.2	0.22	90	90.4	90	240825
1734370200	90.2	-0.8	-0.88	89.8	90.4	89.8	6887935
1734111000	91	2	2.25	90.2	91	89.8	848321
1734024600	89	-2	-2.20	89.4	90	89	449658
1733938200	91	-1.2	-1.30	91.8	91.8	89.4	303849
1733851800	92.2	0	0.00	92	92.2	92	348035
1733765400	92.2	0.2	0.22	91.4	92.6	91.4	1215113
1733506200	92	1.4	1.55	90.4	92	90.4	869063

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Pantheon Infrastructure Plc (PINT)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Pantheon Infrastructure Plc (PINT) Historical

Pantheon Infrastructure Plc (PINT)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free