Pantheon Infrastructure PLC (PINT)

PINT
🏛️ Vereinigtes Königreich →
111.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 84.00 84.00 82.52 84.00 0.1M
2023-12-28 82.60 83.85 81.40 82.40 1.8M
2023-12-27 83.00 86.00 82.40 85.60 0.1M
2023-12-22 83.40 86.20 83.00 86.20 0.1M
2023-12-21 82.41 85.00 81.61 85.00 0.4M
2023-12-20 82.44 83.00 81.40 82.20 1.7M
2023-12-19 81.58 83.00 81.58 81.60 0.5M
2023-12-18 82.76 83.40 80.76 81.40 1.8M
2023-12-15 83.60 83.60 80.50 83.60 1.6M
2023-12-14 79.73 81.60 79.40 79.80 0.4M
2023-12-13 80.13 80.80 78.40 78.60 5.2M
2023-12-12 78.64 81.80 78.64 79.60 0.7M
2023-12-11 80.55 80.55 78.20 78.20 0.3M
2023-12-08 79.84 80.73 78.60 80.50 0.2M
2023-12-07 80.88 82.00 78.25 80.20 0.6M
2023-12-06 81.00 82.00 80.00 80.00 0.2M
2023-12-05 80.40 83.40 80.40 81.80 0.3M
2023-12-04 81.40 83.38 81.20 81.40 0.9M
2023-12-01 81.53 83.00 81.40 82.00 0.3M
2023-11-30 82.00 82.80 80.40 80.40 0.3M
2023-11-29 79.80 83.98 79.80 81.20 0.9M
2023-11-28 81.91 84.10 81.77 82.00 0.1M
2023-11-27 80.67 82.00 80.00 81.10 0.2M
2023-11-24 81.00 83.72 79.60 82.00 0.6M
2023-11-23 81.25 82.60 81.00 82.30 0.4M
2023-11-22 81.00 81.40 79.74 81.40 0.3M
2023-11-21 81.10 82.00 80.40 81.00 0.3M
2023-11-20 80.30 81.68 79.84 81.40 0.2M
2023-11-17 79.18 82.80 78.78 82.60 0.5M
2023-11-16 80.37 80.78 79.00 80.20 0.1M
2023-11-15 77.45 80.60 77.45 79.80 1.4M
2023-11-14 77.83 80.20 77.83 79.20 1.0M
2023-11-13 78.69 80.00 78.69 80.00 0.1M
2023-11-10 78.50 79.68 78.12 79.60 2.7M
2023-11-09 79.32 80.20 79.11 80.00 0.8M
2023-11-08 78.20 79.47 77.77 79.00 0.3M
2023-11-07 78.19 79.40 77.60 78.60 0.3M
2023-11-06 77.00 79.60 77.00 79.60 0.3M
2023-11-03 77.80 78.40 76.63 78.00 0.4M
2023-11-02 76.00 77.80 76.00 77.00 0.4M
2023-11-01 76.60 77.80 75.19 76.60 0.9M
2023-10-31 76.20 77.80 76.20 76.40 0.6M
2023-10-30 77.00 78.60 76.40 76.40 0.2M
2023-10-27 77.25 78.00 77.00 77.60 0.3M
2023-10-26 76.60 77.80 76.60 77.00 0.6M
2023-10-25 77.99 77.99 76.93 77.00 1.4M
2023-10-24 78.00 78.00 76.89 77.40 0.2M
2023-10-23 77.00 78.00 76.34 77.30 0.1M
2023-10-20 76.80 78.00 76.51 77.00 0.2M
2023-10-19 76.90 78.00 76.32 77.40 0.9M
2023-10-18 76.00 77.20 76.00 76.20 0.5M
2023-10-17 76.40 77.50 74.04 76.20 1.9M
2023-10-16 76.20 79.00 75.84 76.80 0.3M
2023-10-13 77.12 79.20 77.12 79.00 0.2M
2023-10-12 78.00 79.00 77.00 78.80 0.5M
2023-10-11 77.20 78.17 76.40 77.90 1.0M
2023-10-10 77.20 78.01 76.40 77.00 1.0M
2023-10-09 79.28 79.68 77.20 77.80 0.9M
2023-10-06 79.30 80.20 78.60 80.00 1.6M
2023-10-05 78.00 80.00 77.57 80.00 2.7M
2023-10-04 78.80 80.81 77.60 79.80 0.1M
2023-10-03 79.20 80.40 77.50 80.00 0.2M
2023-10-02 79.20 80.00 77.59 80.00 0.4M
2023-09-29 77.00 77.60 76.80 77.60 0.7M
2023-09-28 77.02 77.80 76.40 77.40 3.0M
2023-09-27 76.76 77.80 76.20 77.60 3.0M
2023-09-26 77.00 77.00 76.35 77.00 0.4M
2023-09-25 77.01 77.80 76.00 76.60 0.3M
2023-09-22 76.20 78.37 75.80 75.80 0.5M
2023-09-21 76.48 79.00 76.20 76.20 0.4M
2023-09-20 79.00 79.20 76.30 77.00 0.8M
2023-09-19 77.94 77.94 76.50 77.60 0.3M
2023-09-18 74.82 78.20 74.82 77.40 0.3M
2023-09-15 75.25 76.20 74.98 75.60 0.6M
2023-09-14 74.64 76.20 73.98 75.00 1.0M
2023-09-13 75.40 76.40 74.51 75.00 0.5M
2023-09-12 75.00 76.20 73.92 76.20 0.7M
2023-09-11 75.21 75.80 75.00 75.00 0.2M
2023-09-08 75.65 77.00 75.00 75.00 0.3M
2023-09-07 75.20 77.00 75.20 76.60 0.3M
2023-09-06 76.03 76.80 75.15 76.00 0.2M
2023-09-05 75.19 77.00 75.02 75.90 0.7M
2023-09-04 76.64 76.64 74.80 74.80 1.2M
2023-09-01 75.76 76.02 73.80 74.00 0.2M
2023-08-31 74.84 75.60 74.20 74.20 2.1M
2023-08-30 73.80 75.40 73.80 74.90 0.7M
2023-08-29 74.27 75.40 73.80 74.90 0.3M
2023-08-25 74.21 75.40 74.20 75.40 1.8M
2023-08-24 73.90 76.40 73.90 74.60 0.4M
2023-08-23 74.56 75.60 74.20 75.00 1.3M
2023-08-22 74.20 76.00 73.80 74.60 0.4M
2023-08-21 74.00 77.40 74.00 75.00 0.2M
2023-08-18 74.60 76.00 73.80 74.00 2.2M
2023-08-17 74.88 76.20 74.50 74.60 0.4M
2023-08-16 74.41 75.00 74.41 75.00 2.5M
2023-08-15 78.00 78.00 73.87 74.00 0.8M
2023-08-14 79.54 79.54 77.60 77.80 0.6M
2023-08-11 78.80 80.00 78.20 80.00 0.7M
2023-08-10 78.80 80.00 78.34 80.00 0.5M
2023-08-09 80.30 80.80 78.40 80.00 1.4M
2023-08-08 80.84 81.53 79.80 80.00 1.0M
2023-08-07 81.21 81.29 80.00 80.00 0.4M
2023-08-04 80.00 81.21 80.00 80.60 1.1M
2023-08-03 80.59 81.10 80.40 80.80 0.5M
2023-08-02 81.99 82.50 80.40 81.00 0.8M
2023-08-01 81.36 83.00 81.21 82.80 0.9M
2023-07-31 81.08 82.20 81.08 81.20 0.2M
2023-07-28 80.82 81.74 80.60 81.60 0.3M
2023-07-27 79.44 81.60 79.44 81.60 1.0M
2023-07-26 79.97 80.80 79.08 79.60 1.4M
2023-07-25 81.00 81.75 78.00 81.20 1.4M
2023-07-24 83.10 84.20 80.40 80.40 1.0M
2023-07-21 83.38 83.80 83.00 83.80 0.3M
2023-07-20 82.79 84.40 82.79 83.80 0.4M
2023-07-19 82.30 83.80 82.19 82.80 0.2M
2023-07-18 81.11 82.80 80.80 81.00 1.0M
2023-07-17 81.90 82.67 80.80 80.80 0.5M
2023-07-14 82.06 83.40 81.40 81.40 0.3M
2023-07-13 81.57 83.60 81.57 81.60 0.4M
2023-07-12 82.63 83.01 81.00 81.00 0.6M
2023-07-11 82.56 83.60 82.20 82.20 0.7M
2023-07-10 82.60 83.80 82.20 83.80 0.2M
2023-07-07 82.80 83.80 82.40 82.40 0.5M
2023-07-06 82.66 83.40 82.60 82.90 0.5M
2023-07-05 81.36 83.26 81.36 83.20 0.2M
2023-07-04 81.78 81.80 81.00 81.00 0.2M
2023-07-03 80.38 82.20 80.30 81.00 1.1M
2023-06-30 83.00 83.40 79.91 80.00 0.9M
2023-06-29 80.00 82.40 79.80 79.80 1.2M
2023-06-28 81.45 81.45 80.00 80.60 0.8M
2023-06-27 79.41 81.40 79.00 81.00 0.8M
2023-06-26 83.01 84.00 78.76 81.00 1.3M
2023-06-23 83.60 83.80 83.00 83.00 0.8M
2023-06-22 84.80 84.80 82.09 84.20 0.5M
2023-06-21 83.02 84.80 82.00 84.80 0.5M
2023-06-20 83.60 83.80 80.80 83.80 1.0M
2023-06-19 82.50 83.80 80.23 83.80 0.9M
2023-06-16 83.12 84.20 82.00 82.40 1.1M
2023-06-15 83.89 84.40 82.40 83.00 0.4M
2023-06-14 84.41 85.50 83.41 84.40 0.7M
2023-06-13 85.82 85.82 84.40 84.40 0.7M
2023-06-12 87.59 88.00 86.00 86.00 1.1M
2023-06-09 87.44 88.60 87.40 87.40 0.2M
2023-06-08 87.88 89.00 87.60 88.00 1.0M
2023-06-07 88.40 90.80 87.60 87.60 0.9M
2023-06-06 88.60 90.40 88.60 89.00 0.4M
2023-06-05 89.50 90.00 88.80 88.80 0.3M
2023-06-02 90.20 90.20 88.80 90.00 0.2M
2023-06-01 89.60 90.80 89.00 89.00 0.3M
2023-05-31 90.20 90.80 89.40 89.60 0.1M
2023-05-30 89.90 90.20 89.20 89.20 0.4M
2023-05-26 90.00 90.40 89.00 89.00 1.4M
2023-05-25 90.92 91.50 89.00 89.00 2.0M
2023-05-24 89.72 92.00 89.72 90.00 2.5M
2023-05-23 91.17 92.20 89.80 91.20 1.8M
2023-05-22 90.32 91.00 88.80 89.80 0.3M
2023-05-19 88.60 90.60 88.60 90.60 0.1M
2023-05-18 89.40 90.40 88.40 88.40 0.5M
2023-05-17 88.62 89.00 88.30 88.60 1.0M
2023-05-16 90.32 90.40 88.00 88.00 0.5M
2023-05-15 89.57 91.00 88.60 89.60 0.6M
2023-05-12 87.89 90.00 87.60 89.60 1.5M
2023-05-11 88.12 88.80 88.00 88.20 1.6M
2023-05-10 88.00 88.60 85.20 88.40 0.6M
2023-05-09 88.50 88.60 87.80 88.40 0.4M
2023-05-05 88.80 88.80 87.60 88.00 1.3M
2023-05-04 86.16 88.80 86.16 88.20 1.4M
2023-05-03 84.25 87.00 84.00 87.00 1.3M
2023-05-02 84.45 85.66 84.16 84.40 0.6M
2023-04-28 84.68 85.20 82.40 84.40 0.6M
2023-04-27 83.80 85.00 83.80 84.60 0.7M
2023-04-26 84.37 84.40 83.88 84.40 0.3M
2023-04-25 84.33 84.60 83.39 84.20 0.7M
2023-04-24 84.61 84.80 83.60 84.00 0.4M
2023-04-21 83.80 85.00 82.80 84.00 0.8M
2023-04-20 84.00 85.20 83.60 84.00 1.0M
2023-04-19 84.68 85.20 83.25 83.80 0.6M
2023-04-18 85.80 85.80 83.80 84.40 0.4M
2023-04-17 84.32 85.30 83.05 84.50 0.5M
2023-04-14 83.00 86.00 82.60 86.00 2.3M
2023-04-13 84.87 85.60 82.78 83.20 0.5M
2023-04-12 85.09 85.80 83.00 83.00 0.4M
2023-04-11 85.00 85.80 83.00 83.80 0.7M
2023-04-06 83.12 84.00 81.79 84.00 1.0M
2023-04-05 84.20 86.00 83.00 84.80 0.6M
2023-04-04 85.67 86.00 84.00 84.00 0.5M
2023-04-03 85.27 86.30 84.45 85.20 0.7M
2023-03-31 78.15 85.60 78.15 84.20 0.7M
2023-03-30 77.20 80.00 76.60 78.60 1.2M
2023-03-29 76.87 77.60 76.43 76.80 1.6M
2023-03-28 77.40 80.00 74.40 76.90 2.7M
2023-03-27 83.40 83.40 77.40 77.60 0.7M
2023-03-24 82.12 83.40 81.20 82.10 0.3M
2023-03-23 81.80 84.20 81.20 82.30 0.6M
2023-03-22 83.00 84.00 81.52 84.00 0.3M
2023-03-21 83.60 84.80 81.48 82.00 0.7M
2023-03-20 85.20 85.20 82.00 82.00 0.5M
2023-03-17 85.80 88.20 85.00 85.00 0.3M
2023-03-16 86.35 88.20 85.20 86.20 0.8M
2023-03-15 87.07 87.80 85.40 86.60 0.4M
2023-03-14 88.00 88.00 86.40 86.60 0.5M
2023-03-13 90.12 90.12 86.80 86.80 0.3M
2023-03-10 90.50 91.60 88.60 89.00 0.4M
2023-03-09 90.05 90.60 89.66 90.40 1.6M
2023-03-08 91.13 92.20 91.00 91.50 0.9M
2023-03-07 93.40 93.40 91.00 91.80 0.4M
2023-03-06 90.46 93.20 90.40 91.20 0.5M
2023-03-03 90.64 93.00 90.00 93.00 0.3M
2023-03-02 90.56 90.65 89.60 90.80 0.6M
2023-03-01 90.15 92.60 89.60 91.00 0.5M
2023-02-28 89.90 91.40 89.80 90.20 0.5M
2023-02-27 88.38 91.80 88.38 90.60 0.4M
2023-02-24 87.84 90.40 87.40 90.40 0.3M
2023-02-23 90.00 90.80 87.00 87.40 0.8M
2023-02-22 89.55 91.20 89.00 91.00 0.6M
2023-02-21 91.25 92.00 88.20 88.60 0.5M
2023-02-20 90.51 92.00 90.51 91.40 0.3M
2023-02-17 90.86 91.80 90.20 91.60 0.3M
2023-02-16 90.65 92.00 90.65 92.00 0.5M
2023-02-15 92.40 92.40 90.40 90.40 0.6M
2023-02-14 91.61 92.60 90.40 91.50 0.2M
2023-02-13 90.49 92.40 90.20 91.30 0.6M
2023-02-10 92.08 92.60 90.00 90.00 0.4M
2023-02-09 92.01 94.60 91.00 91.00 0.3M
2023-02-08 94.60 94.60 92.00 93.30 0.5M
2023-02-07 94.60 94.60 92.00 92.50 0.4M
2023-02-06 95.20 95.20 92.00 92.40 0.2M
2023-02-03 93.99 95.80 93.00 94.40 0.5M
2023-02-02 95.40 96.00 93.00 93.00 0.4M
2023-02-01 93.01 95.20 93.00 94.00 0.6M
2023-01-31 93.73 96.40 93.00 95.40 0.7M
2023-01-30 96.40 96.40 93.40 94.00 0.3M
2023-01-27 93.20 95.25 93.20 94.00 0.6M
2023-01-26 94.40 95.60 93.62 94.60 0.2M
2023-01-25 94.83 96.20 94.60 94.80 0.2M
2023-01-24 94.55 94.95 94.40 95.30 0.0M
2023-01-23 95.60 95.60 94.20 94.60 0.4M
2023-01-20 93.53 94.60 93.20 93.80 0.3M
2023-01-19 93.32 93.98 93.10 93.80 0.3M
2023-01-18 93.40 94.60 93.00 94.60 0.8M
2023-01-17 93.72 95.00 93.00 94.40 0.5M
2023-01-16 96.02 96.02 92.03 93.90 0.4M
2023-01-13 96.68 97.80 96.00 96.00 1.4M
2023-01-12 96.87 97.40 96.00 96.40 0.5M
2023-01-11 97.00 97.60 95.60 97.60 1.6M
2023-01-10 94.00 97.00 93.50 97.00 0.5M
2023-01-09 94.65 95.20 94.00 94.80 0.2M
2023-01-06 94.65 94.80 93.00 94.80 0.4M
2023-01-05 93.62 95.00 93.40 93.40 0.2M
2023-01-04 94.06 95.60 93.40 93.40 0.3M
2023-01-03 93.00 95.80 93.00 93.40 0.3M