Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Pathfinder Minerals (PFP) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/10/2014 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 24/10/2014 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 23/10/2014 | 2.50p | 2.50p | 2.00p | 2.50p | 71974 |
| 22/10/2014 | 2.50p | 2.50p | 2.00p | 2.50p | 58910 |
| 21/10/2014 | 2.50p | 2.50p | 2.00p | 2.50p | 4000 |
| 20/10/2014 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 17/10/2014 | 2.50p | 2.79p | 2.10p | 2.50p | 47758 |
| 16/10/2014 | 2.50p | 2.72p | 2.10p | 2.50p | 39735 |
| 15/10/2014 | 2.50p | 2.72p | 2.25p | 2.50p | 103788 |
| 14/10/2014 | 2.65p | 2.70p | 2.30p | 2.50p | 43611 |
| 13/10/2014 | 2.65p | 2.65p | 2.37p | 2.65p | 10375 |
| 10/10/2014 | 2.65p | 2.90p | 2.65p | 2.65p | 54925 |
| 09/10/2014 | 2.65p | 2.65p | 2.65p | 2.65p | 0 |
| 08/10/2014 | 2.75p | 2.75p | 2.10p | 2.65p | 314436 |
| 07/10/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 3000 |
| 06/10/2014 | 2.75p | 2.85p | 2.50p | 2.75p | 7914 |
| 03/10/2014 | 3.00p | 3.00p | 2.50p | 2.75p | 28271 |
| 02/10/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 01/10/2014 | 3.00p | 3.00p | 2.50p | 3.00p | 11798 |
| 30/09/2014 | 2.75p | 3.36p | 2.50p | 3.00p | 75078 |
| 29/09/2014 | 3.00p | 3.00p | 2.50p | 2.75p | 44200 |
| 26/09/2014 | 3.00p | 3.00p | 2.49p | 3.00p | 123415 |
| 25/09/2014 | 3.00p | 3.20p | 2.50p | 3.00p | 30775 |
| 24/09/2014 | 3.00p | 3.12p | 3.00p | 3.00p | 7633 |
| 23/09/2014 | 3.00p | 3.00p | 2.50p | 3.00p | 9758 |
| 22/09/2014 | 3.00p | 3.00p | 2.50p | 3.00p | 9457 |
| 19/09/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 12935 |
| 18/09/2014 | 3.00p | 3.00p | 2.50p | 3.00p | 11966 |
| 17/09/2014 | 3.00p | 3.00p | 2.50p | 3.00p | 18743 |
| 16/09/2014 | 3.00p | 3.00p | 2.50p | 3.00p | 3693 |
| 15/09/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 8100 |
| 12/09/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 11/09/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 10/09/2014 | 3.00p | 3.00p | 2.50p | 3.00p | 6000 |
| 09/09/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 08/09/2014 | 3.00p | 3.00p | 2.63p | 3.00p | 11000 |
| 05/09/2014 | 3.00p | 3.00p | 2.50p | 3.00p | 54989 |
| 04/09/2014 | 3.00p | 3.00p | 2.60p | 3.00p | 15000 |
| 03/09/2014 | 3.00p | 3.20p | 2.60p | 3.00p | 33155 |
| 02/09/2014 | 3.00p | 3.19p | 2.50p | 3.00p | 12300 |
| 01/09/2014 | 3.00p | 3.29p | 2.50p | 3.00p | 39485 |
| 29/08/2014 | 3.00p | 3.05p | 3.00p | 3.00p | 43087 |
| 28/08/2014 | 2.75p | 3.00p | 2.75p | 3.00p | 0 |
| 27/08/2014 | 3.00p | 3.00p | 2.50p | 2.75p | 14700 |
| 26/08/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 22/08/2014 | 3.00p | 3.00p | 2.50p | 3.00p | 58064 |
| 21/08/2014 | 3.00p | 3.30p | 3.00p | 3.00p | 5388 |
| 20/08/2014 | 3.50p | 3.50p | 2.75p | 3.00p | 52449 |
| 19/08/2014 | 3.50p | 3.70p | 3.10p | 3.50p | 27732 |
| 18/08/2014 | 3.50p | 3.70p | 3.00p | 3.50p | 31183 |
| 15/08/2014 | 2.75p | 3.70p | 2.75p | 3.50p | 155518 |
| 14/08/2014 | 2.75p | 3.00p | 2.75p | 2.75p | 10000 |
| 13/08/2014 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 12/08/2014 | 2.75p | 2.75p | 2.70p | 2.75p | 300 |
| 11/08/2014 | 3.00p | 3.00p | 2.66p | 2.75p | 136226 |
| 08/08/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 07/08/2014 | 3.00p | 3.00p | 2.50p | 3.00p | 11681 |
| 06/08/2014 | 3.00p | 3.00p | 2.50p | 3.00p | 50379 |
| 05/08/2014 | 3.25p | 3.25p | 3.00p | 3.00p | 30600 |
| 04/08/2014 | 3.00p | 3.40p | 3.00p | 3.25p | 117818 |
| 01/08/2014 | 3.00p | 3.00p | 2.65p | 3.00p | 0 |
| 31/07/2014 | 2.75p | 3.00p | 2.65p | 3.00p | 15500 |
| 30/07/2014 | 3.25p | 3.25p | 2.75p | 2.75p | 36064 |
| 29/07/2014 | 3.25p | 3.25p | 3.02p | 3.25p | 27252 |
| 28/07/2014 | 3.25p | 3.25p | 3.00p | 3.25p | 500 |
| 25/07/2014 | 3.25p | 3.30p | 3.00p | 3.25p | 72272 |
| 24/07/2014 | 3.00p | 4.50p | 2.75p | 3.25p | 481062 |
| 23/07/2014 | 3.25p | 3.25p | 2.61p | 3.00p | 530363 |
| 22/07/2014 | 3.25p | 3.30p | 3.00p | 3.25p | 13336 |
| 21/07/2014 | 3.25p | 3.25p | 3.00p | 3.25p | 25412 |
| 18/07/2014 | 3.25p | 3.25p | 2.98p | 3.25p | 30000 |
| 17/07/2014 | 4.00p | 4.00p | 3.00p | 3.25p | 119943 |
| 16/07/2014 | 4.00p | 4.00p | 3.50p | 4.00p | 89400 |
| 15/07/2014 | 4.00p | 4.10p | 3.61p | 4.00p | 67634 |
| 14/07/2014 | 3.50p | 4.29p | 3.20p | 4.00p | 205748 |
| 11/07/2014 | 3.25p | 3.50p | 3.15p | 3.50p | 155438 |
| 10/07/2014 | 3.25p | 3.50p | 3.25p | 3.25p | 28316 |
| 09/07/2014 | 3.35p | 3.40p | 3.20p | 3.25p | 75000 |
| 08/07/2014 | 3.60p | 3.60p | 3.27p | 3.35p | 8790 |
| 07/07/2014 | 3.60p | 3.60p | 3.27p | 3.60p | 30200 |
| 04/07/2014 | 3.60p | 3.60p | 3.20p | 3.60p | 25200 |
| 03/07/2014 | 3.75p | 3.97p | 3.50p | 3.60p | 245094 |
| 02/07/2014 | 3.25p | 4.00p | 3.25p | 3.75p | 130258 |
| 01/07/2014 | 3.25p | 3.40p | 3.22p | 3.25p | 142512 |
| 30/06/2014 | 3.25p | 3.50p | 3.20p | 3.25p | 79495 |
| 27/06/2014 | 4.75p | 4.75p | 3.00p | 3.25p | 634068 |
| 26/06/2014 | 3.50p | 5.00p | 3.50p | 4.75p | 410454 |
| 25/06/2014 | 3.75p | 3.85p | 3.50p | 3.50p | 15292 |
| 24/06/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 23/06/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 3271 |
| 20/06/2014 | 4.00p | 4.00p | 3.50p | 3.75p | 115000 |
| 19/06/2014 | 4.00p | 4.30p | 3.60p | 4.00p | 5000 |
| 18/06/2014 | 4.00p | 4.00p | 4.00p | 4.00p | 50000 |
| 17/06/2014 | 4.25p | 4.25p | 3.00p | 4.00p | 304699 |
| 16/06/2014 | 4.25p | 4.25p | 3.50p | 4.25p | 149103 |
| 13/06/2014 | 4.25p | 4.25p | 3.50p | 4.25p | 0 |
| 12/06/2014 | 4.25p | 4.25p | 3.50p | 4.25p | 51300 |
| 11/06/2014 | 4.25p | 4.25p | 3.52p | 4.25p | 8000 |
| 10/06/2014 | 4.25p | 4.30p | 3.50p | 4.25p | 82701 |
| 09/06/2014 | 4.25p | 4.25p | 3.50p | 4.25p | 100000 |
| 06/06/2014 | 4.50p | 4.50p | 4.00p | 4.25p | 51274 |
| 05/06/2014 | 4.50p | 4.50p | 4.00p | 4.50p | 40886 |
| 04/06/2014 | 4.50p | 4.50p | 4.00p | 4.50p | 24122 |
| 03/06/2014 | 4.50p | 4.75p | 4.39p | 4.50p | 0 |
| 02/06/2014 | 4.50p | 4.50p | 4.00p | 4.50p | 51510 |
| 30/05/2014 | 4.50p | 4.80p | 4.00p | 4.50p | 225296 |
| 29/05/2014 | 4.00p | 4.50p | 4.00p | 4.50p | 143062 |
| 28/05/2014 | 4.00p | 4.25p | 3.55p | 4.00p | 0 |
| 27/05/2014 | 4.00p | 4.00p | 3.55p | 4.00p | 10000 |
| 23/05/2014 | 4.00p | 4.00p | 3.78p | 4.00p | 23971 |
| 22/05/2014 | 4.00p | 4.20p | 3.78p | 4.00p | 0 |
| 21/05/2014 | 4.00p | 4.20p | 3.78p | 4.00p | 91482 |
| 20/05/2014 | 4.00p | 4.00p | 3.78p | 4.00p | 65000 |
| 19/05/2014 | 4.50p | 4.50p | 4.00p | 4.00p | 135100 |
| 16/05/2014 | 4.75p | 4.75p | 4.01p | 4.50p | 97372 |
| 15/05/2014 | 4.75p | 5.50p | 4.20p | 4.75p | 346817 |
| 14/05/2014 | 4.75p | 4.75p | 4.40p | 4.75p | 0 |
| 13/05/2014 | 4.75p | 4.75p | 4.40p | 4.75p | 0 |
| 12/05/2014 | 4.75p | 4.75p | 4.40p | 4.75p | 13113 |
| 09/05/2014 | 4.75p | 4.75p | 4.40p | 4.75p | 883 |
| 08/05/2014 | 4.75p | 4.75p | 4.40p | 4.75p | 5661 |
| 07/05/2014 | 4.75p | 5.10p | 4.40p | 4.75p | 0 |
| 06/05/2014 | 4.75p | 5.10p | 4.40p | 4.75p | 41488 |
| 02/05/2014 | 4.75p | 5.50p | 4.00p | 4.75p | 0 |
| 01/05/2014 | 5.50p | 5.50p | 4.00p | 4.75p | 192425 |
| 30/04/2014 | 5.50p | 5.75p | 5.11p | 5.50p | 174500 |
| 29/04/2014 | 4.50p | 5.75p | 4.50p | 5.50p | 179798 |
| 28/04/2014 | 4.25p | 4.50p | 3.50p | 4.50p | 161791 |
| 25/04/2014 | 3.75p | 4.50p | 3.75p | 4.25p | 50000 |
| 24/04/2014 | 3.75p | 4.00p | 3.50p | 3.75p | 77887 |
| 23/04/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 10000 |
| 22/04/2014 | 3.75p | 3.99p | 3.50p | 3.75p | 135813 |
| 17/04/2014 | 4.00p | 4.00p | 3.56p | 3.75p | 4832 |
| 16/04/2014 | 4.00p | 4.00p | 3.50p | 4.00p | 128542 |
| 15/04/2014 | 4.00p | 4.20p | 3.50p | 4.00p | 16548 |
| 14/04/2014 | 4.25p | 4.25p | 3.51p | 4.00p | 22588 |
| 11/04/2014 | 4.25p | 4.35p | 4.00p | 4.25p | 176357 |
| 10/04/2014 | 3.50p | 4.50p | 3.50p | 4.50p | 217052 |
| 09/04/2014 | 3.50p | 3.50p | 3.00p | 3.50p | 91696 |
| 08/04/2014 | 3.50p | 3.50p | 3.00p | 3.50p | 13858 |
| 07/04/2014 | 3.50p | 3.90p | 3.15p | 3.50p | 240529 |
| 04/04/2014 | 3.75p | 3.75p | 3.05p | 3.50p | 527045 |
| 03/04/2014 | 3.75p | 4.00p | 3.00p | 4.00p | 205000 |
| 02/04/2014 | 3.75p | 3.80p | 3.50p | 3.75p | 84870 |
| 01/04/2014 | 3.75p | 3.80p | 3.50p | 3.75p | 129499 |
| 31/03/2014 | 4.00p | 4.08p | 3.50p | 3.75p | 175868 |
| 28/03/2014 | 4.00p | 4.25p | 3.60p | 4.25p | 1000 |
| 27/03/2014 | 4.00p | 4.06p | 3.60p | 4.00p | 35000 |
| 26/03/2014 | 4.00p | 4.00p | 3.50p | 4.00p | 72418 |
| 25/03/2014 | 4.50p | 4.50p | 3.55p | 4.00p | 207813 |
| 24/03/2014 | 4.50p | 4.70p | 4.00p | 4.50p | 0 |
| 21/03/2014 | 4.50p | 4.70p | 4.00p | 4.50p | 22445 |
| 20/03/2014 | 4.50p | 4.50p | 4.00p | 4.50p | 112940 |
| 19/03/2014 | 4.75p | 4.99p | 4.25p | 4.50p | 183253 |
| 18/03/2014 | 4.75p | 5.00p | 4.50p | 4.75p | 28039 |
| 17/03/2014 | 5.00p | 5.00p | 4.50p | 4.75p | 61218 |
| 14/03/2014 | 5.00p | 5.15p | 4.15p | 4.50p | 79264 |
| 13/03/2014 | 5.00p | 5.23p | 4.50p | 5.00p | 114416 |
| 12/03/2014 | 5.00p | 5.23p | 4.75p | 5.00p | 33629 |
| 11/03/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 200 |
| 10/03/2014 | 5.00p | 5.15p | 4.70p | 5.00p | 92264 |
| 07/03/2014 | 4.75p | 5.25p | 4.75p | 5.00p | 124326 |
| 06/03/2014 | 4.75p | 4.88p | 4.59p | 4.75p | 13798 |
| 05/03/2014 | 4.50p | 4.88p | 4.15p | 4.75p | 157008 |
| 04/03/2014 | 4.50p | 4.85p | 4.50p | 4.50p | 10000 |
| 03/03/2014 | 4.50p | 4.85p | 4.50p | 4.50p | 24707 |
| 28/02/2014 | 4.50p | 4.85p | 4.15p | 4.50p | 115695 |
| 27/02/2014 | 4.75p | 4.75p | 4.50p | 4.50p | 42961 |
| 26/02/2014 | 4.75p | 5.00p | 4.75p | 4.75p | 837 |
| 25/02/2014 | 5.00p | 5.99p | 4.65p | 4.75p | 301414 |
| 24/02/2014 | 5.00p | 5.12p | 4.57p | 5.00p | 5128 |
| 21/02/2014 | 5.00p | 5.15p | 4.58p | 5.00p | 276966 |
| 20/02/2014 | 5.00p | 5.20p | 4.57p | 5.00p | 134124 |
| 19/02/2014 | 5.00p | 5.35p | 4.50p | 5.00p | 167139 |
| 18/02/2014 | 4.75p | 5.90p | 4.60p | 5.00p | 1134955 |
| 17/02/2014 | 4.50p | 5.10p | 4.10p | 4.75p | 331042 |
| 14/02/2014 | 4.00p | 4.85p | 3.65p | 4.50p | 176516 |
| 13/02/2014 | 3.75p | 4.05p | 3.50p | 4.00p | 67533 |
| 12/02/2014 | 3.75p | 4.00p | 3.50p | 3.75p | 440614 |
| 11/02/2014 | 4.00p | 4.00p | 3.50p | 3.75p | 230658 |
| 10/02/2014 | 4.00p | 4.15p | 3.55p | 4.00p | 285701 |
| 07/02/2014 | 4.00p | 4.00p | 3.55p | 4.00p | 57281 |
| 06/02/2014 | 4.00p | 4.50p | 3.55p | 4.00p | 364834 |
| 05/02/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 5923 |
| 04/02/2014 | 4.00p | 4.45p | 3.55p | 4.00p | 236304 |
| 03/02/2014 | 4.50p | 4.50p | 3.55p | 4.00p | 120000 |
| 31/01/2014 | 4.50p | 4.50p | 4.00p | 4.50p | 40141 |
| 30/01/2014 | 4.50p | 4.50p | 4.01p | 4.50p | 1200 |
| 29/01/2014 | 5.00p | 5.00p | 4.01p | 4.50p | 134139 |
| 28/01/2014 | 5.00p | 5.00p | 4.50p | 5.00p | 142730 |
| 27/01/2014 | 5.00p | 5.00p | 4.50p | 5.00p | 16186 |
| 24/01/2014 | 5.00p | 5.00p | 4.52p | 5.00p | 36394 |
| 23/01/2014 | 5.00p | 5.00p | 4.50p | 5.00p | 107512 |
| 22/01/2014 | 5.25p | 5.25p | 4.50p | 5.00p | 156865 |
| 21/01/2014 | 6.00p | 6.40p | 4.40p | 5.50p | 749229 |
| 20/01/2014 | 4.50p | 7.05p | 4.50p | 6.00p | 1572997 |
| 17/01/2014 | 4.75p | 4.75p | 4.35p | 4.50p | 39570 |
| 16/01/2014 | 4.00p | 5.20p | 3.65p | 4.75p | 434514 |
| 15/01/2014 | 4.00p | 4.14p | 3.65p | 4.00p | 73385 |
| 14/01/2014 | 4.00p | 4.15p | 3.75p | 4.00p | 252252 |
*Close Price adjusted for both dividends and splits