Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pathfinder Minerals

Date Open High Low Close* Volume
27/05/2016 0.85p 0.85p 0.81p 0.85p 530139
26/05/2016 0.85p 0.85p 0.80p 0.85p 12808
25/05/2016 0.85p 0.85p 0.80p 0.85p 1890666
24/05/2016 0.85p 0.85p 0.82p 0.85p 2324
23/05/2016 0.85p 0.85p 0.80p 0.85p 18506
20/05/2016 0.85p 0.85p 0.85p 0.85p 0
19/05/2016 0.85p 0.85p 0.82p 0.85p 95648
18/05/2016 0.85p 0.85p 0.83p 0.85p 28698
17/05/2016 0.85p 0.85p 0.80p 0.85p 259547
16/05/2016 0.85p 0.85p 0.81p 0.85p 172994
13/05/2016 0.85p 0.85p 0.81p 0.85p 7500
12/05/2016 0.85p 0.85p 0.81p 0.85p 120215
11/05/2016 0.88p 0.88p 0.80p 0.85p 960069
10/05/2016 0.85p 0.93p 0.85p 0.88p 4246096
09/05/2016 0.80p 0.86p 0.78p 0.85p 556157
06/05/2016 0.85p 1.02p 0.78p 0.80p 6026022
05/05/2016 0.85p 0.85p 0.85p 0.85p 0
04/05/2016 0.85p 0.85p 0.85p 0.85p 0
03/05/2016 0.85p 0.85p 0.81p 0.85p 161808
29/04/2016 0.83p 0.85p 0.81p 0.85p 50000
28/04/2016 0.83p 0.83p 0.80p 0.83p 524932
27/04/2016 0.83p 0.83p 0.81p 0.83p 100000
26/04/2016 0.80p 0.83p 0.80p 0.83p 412274
25/04/2016 0.80p 0.80p 0.78p 0.80p 200000
22/04/2016 0.80p 0.80p 0.80p 0.80p 11830
21/04/2016 0.78p 0.80p 0.75p 0.80p 246287
20/04/2016 0.73p 0.78p 0.73p 0.78p 176612
19/04/2016 0.73p 0.78p 0.71p 0.73p 53100
18/04/2016 0.80p 0.80p 0.71p 0.73p 555986
15/04/2016 0.80p 0.81p 0.77p 0.80p 63350
14/04/2016 0.83p 0.83p 0.80p 0.83p 343392
13/04/2016 0.80p 0.83p 0.77p 0.83p 570922
12/04/2016 0.78p 0.80p 0.70p 0.80p 598094
11/04/2016 0.73p 0.78p 0.71p 0.78p 665836
08/04/2016 0.90p 0.90p 0.65p 0.73p 2530318
07/04/2016 1.08p 1.08p 1.06p 1.08p 18636
06/04/2016 1.08p 1.15p 1.00p 1.08p 1235323
05/04/2016 1.10p 1.10p 1.05p 1.08p 514315
04/04/2016 1.10p 1.15p 1.08p 1.10p 377943
01/04/2016 1.10p 1.15p 1.06p 1.10p 464943
31/03/2016 1.23p 1.23p 1.01p 1.10p 3293093
30/03/2016 1.43p 1.43p 1.30p 1.30p 443265
29/03/2016 1.35p 1.45p 1.33p 1.40p 706268
24/03/2016 1.43p 1.43p 1.33p 1.35p 427307
23/03/2016 1.28p 1.50p 1.28p 1.43p 3272815
22/03/2016 1.60p 1.60p 1.23p 1.28p 6407270
21/03/2016 1.73p 1.73p 1.46p 1.60p 3863469
18/03/2016 2.25p 2.30p 1.59p 1.73p 9278795
17/03/2016 0.95p 2.50p 0.91p 2.25p 32204300
16/03/2016 0.63p 1.09p 0.63p 0.93p 8664665
15/03/2016 0.68p 0.68p 0.68p 0.68p 0
14/03/2016 0.68p 0.73p 0.68p 0.68p 100000
11/03/2016 0.68p 0.68p 0.62p 0.68p 113506
10/03/2016 0.70p 0.73p 0.68p 0.68p 73779
09/03/2016 0.80p 0.80p 0.70p 0.70p 241000
08/03/2016 0.80p 0.80p 0.75p 0.80p 0
07/03/2016 0.85p 0.85p 0.73p 0.80p 362000
04/03/2016 0.85p 0.85p 0.78p 0.85p 37000
03/03/2016 0.83p 0.92p 0.83p 0.85p 308695
02/03/2016 0.90p 1.00p 0.75p 0.83p 687232
01/03/2016 1.18p 1.28p 1.08p 1.18p 235711
29/02/2016 1.15p 1.23p 1.04p 1.18p 143930
26/02/2016 1.18p 1.20p 1.04p 1.15p 357926
25/02/2016 1.15p 1.25p 1.08p 1.18p 170779
24/02/2016 0.88p 1.22p 0.88p 1.15p 2200462
23/02/2016 0.88p 0.88p 0.75p 0.88p 67000
22/02/2016 0.88p 0.88p 0.75p 0.88p 5000
19/02/2016 0.85p 0.88p 0.75p 0.88p 18000
18/02/2016 0.88p 0.88p 0.88p 0.88p 0
17/02/2016 0.88p 0.90p 0.88p 0.88p 0
16/02/2016 0.88p 0.88p 0.88p 0.88p 0
15/02/2016 0.88p 0.88p 0.75p 0.88p 4007
12/02/2016 0.88p 0.88p 0.75p 0.88p 667
11/02/2016 0.88p 0.88p 0.75p 0.88p 6000
10/02/2016 0.88p 0.88p 0.75p 0.88p 13000
09/02/2016 0.88p 0.88p 0.85p 0.88p 99000
08/02/2016 0.88p 0.88p 0.75p 0.88p 3000
05/02/2016 0.88p 0.90p 0.75p 0.88p 2000
04/02/2016 0.88p 0.88p 0.88p 0.88p 0
03/02/2016 0.88p 0.88p 0.88p 0.88p 0
02/02/2016 0.88p 0.88p 0.75p 0.88p 16000
01/02/2016 0.88p 0.88p 0.88p 0.88p 0
29/01/2016 0.88p 0.88p 0.87p 0.88p 21303
28/01/2016 0.88p 0.88p 0.75p 0.88p 7000
27/01/2016 0.88p 0.90p 0.88p 0.88p 0
26/01/2016 0.88p 0.90p 0.75p 0.88p 8000
25/01/2016 0.88p 0.90p 0.88p 0.88p 0
22/01/2016 0.88p 0.88p 0.88p 0.88p 0
21/01/2016 0.88p 0.88p 0.88p 0.88p 0
20/01/2016 0.90p 0.90p 0.75p 0.88p 33046
19/01/2016 0.90p 0.90p 0.90p 0.90p 0
18/01/2016 0.90p 1.00p 0.87p 0.90p 100000
15/01/2016 0.88p 0.90p 0.88p 0.90p 0
14/01/2016 0.88p 1.00p 0.88p 0.88p 0
13/01/2016 0.90p 0.90p 0.80p 0.88p 54338
12/01/2016 0.90p 0.90p 0.89p 0.90p 26852
11/01/2016 0.90p 0.90p 0.90p 0.90p 0
08/01/2016 0.90p 0.95p 0.89p 0.90p 121961
07/01/2016 0.90p 0.90p 0.90p 0.90p 0
06/01/2016 0.90p 0.90p 0.80p 0.90p 446568
05/01/2016 0.90p 0.90p 0.80p 0.90p 12000
04/01/2016 0.90p 0.90p 0.80p 0.90p 2000
31/12/2015 0.90p 0.90p 0.90p 0.90p 21682
30/12/2015 0.90p 0.90p 0.80p 0.90p 30000
29/12/2015 0.90p 0.90p 0.90p 0.90p 10335
24/12/2015 0.90p 0.90p 0.90p 0.90p 0
23/12/2015 0.90p 1.00p 0.80p 0.90p 11000
22/12/2015 0.90p 0.90p 0.83p 0.90p 49370
21/12/2015 0.90p 0.95p 0.90p 0.90p 0
18/12/2015 0.88p 0.93p 0.88p 0.90p 150000
17/12/2015 0.95p 1.19p 0.80p 0.88p 1460399
16/12/2015 0.88p 0.92p 0.75p 0.88p 582000
15/12/2015 0.88p 0.93p 0.88p 0.88p 251779
14/12/2015 0.88p 0.93p 0.88p 0.88p 30000
11/12/2015 0.93p 0.93p 0.76p 0.88p 97000
10/12/2015 0.93p 0.93p 0.93p 0.93p 0
09/12/2015 0.93p 0.93p 0.85p 0.93p 30000
08/12/2015 0.93p 1.00p 0.93p 0.93p 25000
07/12/2015 1.03p 1.03p 0.75p 0.93p 440000
04/12/2015 1.03p 1.10p 1.03p 1.03p 2000
03/12/2015 1.05p 1.05p 1.00p 1.03p 43170
02/12/2015 1.05p 1.05p 1.00p 1.05p 10000
01/12/2015 1.05p 1.08p 1.00p 1.05p 1500
30/11/2015 1.05p 1.05p 1.05p 1.05p 0
27/11/2015 1.05p 1.05p 1.05p 1.05p 0
26/11/2015 1.05p 1.15p 1.05p 1.05p 0
25/11/2015 1.10p 1.10p 1.00p 1.05p 28000
24/11/2015 1.10p 1.13p 1.10p 1.10p 16545
23/11/2015 1.10p 1.10p 1.00p 1.10p 21000
20/11/2015 1.10p 1.10p 1.00p 1.10p 19000
19/11/2015 1.10p 1.10p 1.00p 1.08p 200646
18/11/2015 1.10p 1.15p 1.05p 1.10p 2401
17/11/2015 1.15p 1.15p 1.05p 1.10p 23000
16/11/2015 1.15p 1.18p 1.15p 1.15p 28633
13/11/2015 1.15p 1.15p 1.06p 1.15p 158000
12/11/2015 1.15p 1.20p 1.06p 1.15p 96298
11/11/2015 1.23p 1.23p 1.06p 1.15p 600000
10/11/2015 1.23p 1.25p 1.23p 1.23p 0
09/11/2015 1.23p 1.23p 1.10p 1.23p 220000
06/11/2015 1.15p 1.23p 1.11p 1.23p 161000
05/11/2015 1.15p 1.15p 1.15p 1.15p 0
04/11/2015 1.15p 1.20p 1.15p 1.15p 4007
03/11/2015 1.15p 1.15p 1.05p 1.15p 5000
02/11/2015 1.15p 1.15p 1.15p 1.15p 0
30/10/2015 1.15p 1.20p 1.08p 1.15p 82500
29/10/2015 1.25p 1.25p 1.05p 1.15p 416000
28/10/2015 1.28p 1.28p 1.20p 1.25p 100000
27/10/2015 1.28p 1.28p 1.20p 1.28p 19749
26/10/2015 1.28p 1.28p 1.20p 1.28p 100000
23/10/2015 1.28p 1.32p 1.28p 1.28p 200000
22/10/2015 1.28p 1.28p 1.28p 1.28p 0
21/10/2015 1.30p 1.32p 1.20p 1.28p 91304
20/10/2015 1.28p 1.32p 1.21p 1.28p 126337
19/10/2015 1.28p 1.35p 1.21p 1.28p 451581
16/10/2015 1.28p 1.28p 1.28p 1.28p 0
15/10/2015 1.28p 1.33p 1.23p 1.28p 89739
14/10/2015 1.28p 1.39p 1.20p 1.30p 136699
13/10/2015 1.10p 1.38p 1.00p 1.30p 947481
12/10/2015 1.10p 1.10p 1.00p 1.10p 8000
09/10/2015 1.13p 1.19p 1.05p 1.10p 67659
08/10/2015 1.13p 1.16p 1.13p 1.13p 16178
07/10/2015 1.13p 1.13p 1.05p 1.13p 12000
06/10/2015 1.13p 1.20p 1.13p 1.13p 68311
05/10/2015 1.13p 1.13p 1.05p 1.13p 116333
02/10/2015 1.13p 1.20p 1.05p 1.13p 44000
01/10/2015 1.25p 1.35p 1.00p 1.13p 530170
30/09/2015 1.25p 1.35p 1.25p 1.25p 33040
29/09/2015 1.25p 1.25p 1.12p 1.25p 5000
28/09/2015 1.38p 1.40p 1.28p 1.38p 122200
25/09/2015 1.38p 1.50p 1.25p 1.38p 214000
24/09/2015 1.38p 1.39p 1.27p 1.38p 124752
23/09/2015 1.40p 1.40p 1.27p 1.38p 181752
22/09/2015 1.53p 1.53p 1.30p 1.40p 237000
21/09/2015 1.55p 1.55p 1.35p 1.53p 43201
18/09/2015 1.63p 1.63p 1.40p 1.55p 203553
17/09/2015 1.63p 1.63p 1.53p 1.63p 14000
16/09/2015 1.63p 1.67p 1.50p 1.63p 196222
15/09/2015 1.88p 1.88p 1.50p 1.63p 940085
14/09/2015 1.88p 2.00p 1.66p 1.88p 147791
11/09/2015 2.13p 2.13p 1.75p 1.88p 218620
10/09/2015 2.38p 2.42p 2.03p 2.13p 155424
09/09/2015 2.38p 2.45p 2.25p 2.38p 57959
08/09/2015 2.50p 2.50p 2.60p 2.38p 0
07/09/2015 2.50p 2.89p 2.23p 2.55p 613178
04/09/2015 2.00p 2.80p 2.00p 2.50p 635506
03/09/2015 1.70p 2.70p 1.70p 2.25p 906885
02/09/2015 1.75p 2.00p 1.70p 2.00p 44631
01/09/2015 1.75p 2.00p 1.68p 1.75p 42969
28/08/2015 1.75p 2.00p 1.75p 1.75p 5396
27/08/2015 1.75p 2.00p 1.63p 1.75p 71395
26/08/2015 1.75p 2.14p 1.59p 1.75p 333890
25/08/2015 1.75p 1.89p 1.58p 1.75p 13652
24/08/2015 1.75p 1.97p 1.58p 1.75p 279768
21/08/2015 1.85p 2.40p 1.65p 1.75p 1096466
20/08/2015 2.10p 2.10p 1.85p 1.85p 145000
19/08/2015 2.10p 2.10p 1.85p 2.10p 109546
18/08/2015 2.10p 2.11p 1.85p 2.10p 333603
17/08/2015 2.10p 2.14p 2.10p 2.10p 14308
14/08/2015 2.10p 2.10p 1.85p 2.10p 40000
13/08/2015 2.10p 2.15p 1.86p 2.10p 36950

*Close Price adjusted for both dividends and splits