Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/01/2014 4.00p 4.25p 3.75p 4.00p 378714
10/01/2014 4.00p 4.35p 3.71p 4.00p 8500
09/01/2014 4.00p 4.15p 3.61p 4.00p 263064
08/01/2014 4.50p 4.50p 3.60p 4.00p 152686
07/01/2014 4.50p 5.00p 4.00p 4.50p 260245
06/01/2014 4.50p 5.50p 4.25p 4.50p 1184924
03/01/2014 4.50p 4.85p 3.80p 4.50p 246326
02/01/2014 4.00p 4.72p 3.50p 4.50p 1673000
31/12/2013 4.00p 4.05p 4.00p 4.00p 20621
30/12/2013 3.75p 4.00p 3.65p 4.00p 91797
27/12/2013 3.75p 3.75p 3.50p 3.75p 1953
24/12/2013 3.60p 3.75p 3.34p 3.75p 205616
23/12/2013 3.60p 3.60p 3.34p 3.60p 88000
20/12/2013 3.60p 3.60p 3.35p 3.60p 1426
19/12/2013 3.60p 3.60p 3.20p 3.60p 99602
18/12/2013 3.50p 3.60p 3.29p 3.60p 206220
17/12/2013 3.50p 3.60p 3.10p 3.50p 0
16/12/2013 3.60p 3.60p 3.10p 3.50p 223407
13/12/2013 3.60p 3.60p 2.98p 3.60p 22225
12/12/2013 3.60p 3.60p 3.20p 3.60p 8100
11/12/2013 3.75p 3.75p 3.10p 3.50p 210302
10/12/2013 3.75p 3.75p 3.36p 3.75p 92441
09/12/2013 3.25p 3.75p 3.06p 3.75p 158720
06/12/2013 3.50p 3.50p 3.00p 3.50p 247899
05/12/2013 3.50p 3.65p 3.50p 3.50p 26948
04/12/2013 3.75p 3.75p 3.50p 3.50p 7880
03/12/2013 4.00p 4.00p 3.50p 3.75p 165529
02/12/2013 4.00p 4.00p 3.50p 4.00p 206000
29/11/2013 4.00p 4.00p 3.50p 4.00p 35017
28/11/2013 4.00p 4.00p 3.90p 4.00p 20000
27/11/2013 4.00p 4.00p 3.50p 4.00p 19839
26/11/2013 4.00p 4.00p 3.50p 4.00p 14977
25/11/2013 4.15p 4.15p 3.80p 4.00p 132976
22/11/2013 4.15p 4.15p 3.80p 4.15p 12664
21/11/2013 4.15p 4.50p 3.80p 4.15p 86950
20/11/2013 4.15p 4.15p 3.99p 4.15p 5887
19/11/2013 4.05p 4.15p 4.00p 4.15p 7000
18/11/2013 4.05p 4.05p 3.80p 4.05p 143271
15/11/2013 3.90p 4.05p 3.87p 4.05p 110000
14/11/2013 3.90p 3.90p 3.88p 3.90p 30000
13/11/2013 4.05p 4.05p 3.51p 3.90p 89333
12/11/2013 4.15p 4.15p 3.80p 4.05p 227191
11/11/2013 4.15p 4.25p 3.56p 4.15p 0
08/11/2013 4.25p 4.25p 3.56p 4.15p 263562
07/11/2013 4.25p 4.25p 3.50p 4.25p 245115
06/11/2013 4.25p 4.25p 4.00p 4.25p 139150
05/11/2013 4.25p 4.43p 4.00p 4.25p 1170596
04/11/2013 4.50p 4.50p 4.00p 4.25p 140591
01/11/2013 4.50p 4.50p 4.07p 4.50p 254507
31/10/2013 4.50p 4.50p 4.00p 4.50p 383819
30/10/2013 4.50p 4.50p 4.00p 4.50p 603895
29/10/2013 5.00p 5.00p 4.00p 4.50p 309908
28/10/2013 5.00p 5.00p 4.65p 5.00p 70892
25/10/2013 5.00p 5.05p 4.50p 5.00p 75094
24/10/2013 4.75p 5.20p 4.50p 5.00p 401526
23/10/2013 4.75p 5.00p 4.23p 4.50p 98141
22/10/2013 5.00p 6.80p 4.00p 4.75p 1050919
21/10/2013 5.00p 5.00p 4.50p 5.00p 28294
18/10/2013 5.00p 5.00p 4.50p 5.00p 21179
17/10/2013 5.25p 5.25p 4.50p 5.00p 15000
16/10/2013 5.25p 5.25p 4.50p 5.25p 8621
15/10/2013 5.25p 5.25p 4.50p 5.25p 11994
14/10/2013 5.25p 5.25p 5.00p 5.25p 4976
11/10/2013 5.25p 5.25p 4.50p 5.25p 141800
10/10/2013 5.25p 5.25p 5.00p 5.25p 19623
09/10/2013 5.75p 7.00p 4.00p 7.00p 128677
08/10/2013 5.75p 5.75p 5.00p 5.75p 35261
07/10/2013 5.75p 5.90p 5.75p 5.75p 0
04/10/2013 5.75p 5.90p 5.75p 5.75p 49761
03/10/2013 5.75p 5.90p 5.00p 5.75p 10445
02/10/2013 6.00p 6.00p 5.50p 5.75p 114818
01/10/2013 6.00p 6.00p 5.58p 6.00p 400
30/09/2013 6.00p 6.00p 5.50p 6.00p 10493
27/09/2013 6.00p 6.00p 5.60p 6.00p 36400
26/09/2013 6.00p 6.00p 5.99p 6.00p 8000
25/09/2013 6.00p 6.00p 6.00p 6.00p 6500
24/09/2013 6.00p 6.00p 6.00p 6.00p 1000
23/09/2013 6.25p 6.25p 5.50p 6.00p 70437
20/09/2013 6.25p 6.25p 5.50p 6.25p 226987
19/09/2013 6.25p 6.25p 5.50p 6.25p 251776
18/09/2013 6.25p 6.25p 5.50p 6.25p 10000
17/09/2013 6.25p 6.25p 5.00p 6.25p 841366
16/09/2013 6.25p 6.25p 5.00p 6.25p 44088
13/09/2013 6.50p 6.50p 5.50p 6.25p 52384
12/09/2013 6.50p 6.50p 5.50p 6.50p 7708
11/09/2013 6.50p 6.50p 5.50p 6.50p 47708
10/09/2013 6.50p 6.50p 5.50p 6.50p 8131
09/09/2013 6.50p 7.00p 5.50p 6.50p 0
06/09/2013 6.50p 6.50p 5.50p 6.50p 103037
05/09/2013 6.50p 6.50p 5.50p 6.50p 16630
04/09/2013 6.50p 6.50p 6.46p 6.50p 13340
03/09/2013 6.50p 6.60p 6.00p 6.50p 160988
02/09/2013 6.50p 6.80p 6.50p 6.50p 226960
30/08/2013 6.50p 7.00p 6.50p 6.50p 353830
29/08/2013 6.50p 6.70p 5.76p 6.50p 15557
28/08/2013 6.50p 6.70p 5.50p 6.50p 12471
27/08/2013 6.50p 6.50p 6.50p 6.50p 15000
23/08/2013 6.50p 6.50p 5.75p 6.50p 372314
22/08/2013 6.75p 6.75p 5.50p 6.50p 35740
21/08/2013 6.75p 6.75p 6.00p 6.75p 8408
20/08/2013 6.75p 6.75p 6.20p 6.75p 100000
19/08/2013 6.75p 6.75p 6.68p 6.75p 25000
16/08/2013 6.75p 6.75p 6.00p 6.75p 29378
15/08/2013 6.75p 6.75p 6.00p 6.75p 3027
14/08/2013 6.75p 6.90p 6.30p 6.75p 204349
13/08/2013 6.75p 6.88p 6.75p 6.75p 14401
12/08/2013 6.75p 6.98p 6.08p 6.75p 70955
09/08/2013 6.75p 6.98p 6.08p 6.75p 67364
08/08/2013 7.25p 7.25p 6.00p 6.75p 142995
07/08/2013 7.25p 9.00p 6.50p 9.00p 18410
06/08/2013 7.25p 7.25p 6.50p 7.25p 93968
05/08/2013 7.25p 7.25p 6.50p 7.25p 25208
02/08/2013 7.00p 7.25p 6.89p 7.25p 185476
01/08/2013 7.00p 7.00p 6.00p 7.00p 6881
31/07/2013 6.75p 7.00p 6.00p 7.00p 29212
30/07/2013 7.25p 7.25p 6.10p 6.75p 38401
29/07/2013 7.25p 7.25p 7.18p 7.25p 4181
26/07/2013 7.25p 7.25p 6.60p 7.25p 36045
25/07/2013 7.25p 7.25p 6.50p 7.25p 12750
24/07/2013 7.25p 9.00p 6.50p 7.25p 27319
23/07/2013 7.25p 7.50p 6.55p 7.25p 152176
22/07/2013 7.00p 7.25p 5.50p 7.25p 174819
19/07/2013 7.00p 7.40p 6.18p 7.00p 18108
18/07/2013 7.50p 7.50p 6.25p 7.00p 80382
17/07/2013 8.00p 8.00p 7.00p 7.50p 75000
16/07/2013 8.00p 8.00p 7.00p 8.00p 10000
15/07/2013 8.00p 8.00p 7.40p 8.00p 25000
12/07/2013 8.00p 8.00p 7.00p 8.00p 17783
11/07/2013 8.00p 8.00p 7.18p 8.00p 50183
10/07/2013 8.00p 8.00p 7.50p 8.00p 57251
09/07/2013 8.00p 8.00p 7.50p 8.00p 1536
08/07/2013 8.00p 8.00p 7.50p 8.00p 50358
05/07/2013 8.00p 8.14p 8.00p 8.00p 12500
04/07/2013 8.00p 8.15p 8.00p 8.00p 16622
03/07/2013 8.25p 8.25p 8.00p 8.00p 24882
02/07/2013 9.00p 9.00p 7.50p 8.25p 45730
01/07/2013 9.00p 9.00p 7.50p 9.00p 25240
28/06/2013 9.00p 9.50p 8.10p 9.50p 140000
27/06/2013 9.00p 9.50p 8.75p 9.00p 113727
26/06/2013 9.00p 9.00p 8.10p 9.00p 25766
25/06/2013 9.00p 9.00p 8.68p 9.00p 18670
24/06/2013 9.25p 9.25p 7.70p 9.00p 89150
21/06/2013 8.75p 9.25p 8.20p 9.25p 60594
20/06/2013 9.00p 9.00p 8.20p 8.75p 55990
19/06/2013 9.50p 9.50p 8.20p 9.00p 21292
18/06/2013 9.50p 9.80p 9.00p 9.50p 19260
17/06/2013 10.75p 11.23p 9.00p 9.50p 145832
14/06/2013 9.00p 10.75p 8.00p 10.75p 639517
13/06/2013 9.00p 9.25p 8.00p 9.00p 42500
12/06/2013 9.50p 9.50p 8.00p 9.00p 11807
11/06/2013 9.50p 9.72p 9.00p 9.50p 36823
10/06/2013 9.50p 9.73p 9.00p 9.50p 53171
07/06/2013 9.50p 9.50p 9.00p 9.50p 600
06/06/2013 9.50p 9.75p 9.00p 9.50p 26650
05/06/2013 10.25p 10.25p 9.10p 9.50p 58554
04/06/2013 10.25p 10.25p 9.00p 10.25p 105982
03/06/2013 10.25p 10.25p 9.20p 10.25p 5455
31/05/2013 10.75p 10.75p 9.10p 10.25p 59752
30/05/2013 10.75p 10.75p 9.75p 10.75p 195742
29/05/2013 10.25p 11.40p 9.60p 10.75p 425048
28/05/2013 10.00p 10.75p 10.00p 10.25p 74541
24/05/2013 10.00p 10.50p 9.35p 10.00p 167718
23/05/2013 10.00p 10.00p 9.35p 10.00p 15422
22/05/2013 10.00p 10.50p 9.10p 10.00p 0
21/05/2013 10.00p 10.50p 9.10p 10.00p 133000
20/05/2013 9.50p 10.00p 9.00p 10.00p 212500
17/05/2013 10.50p 10.50p 9.50p 9.50p 103087
16/05/2013 10.50p 11.30p 9.85p 10.50p 90642
15/05/2013 10.75p 11.50p 9.85p 10.50p 418382
14/05/2013 10.25p 12.91p 8.63p 10.75p 364038
13/05/2013 9.75p 9.75p 9.25p 9.75p 48409
10/05/2013 9.75p 10.11p 9.50p 9.75p 88235
09/05/2013 10.25p 10.25p 9.50p 9.75p 146256
08/05/2013 10.50p 11.50p 9.20p 10.25p 315669
07/05/2013 10.75p 11.00p 8.70p 10.50p 160177
03/05/2013 11.00p 11.00p 10.10p 10.75p 59865
02/05/2013 11.00p 11.50p 11.00p 11.00p 1000
01/05/2013 12.50p 12.50p 10.08p 11.00p 88500
30/04/2013 12.50p 12.50p 11.65p 12.50p 25000
29/04/2013 12.50p 12.80p 11.61p 12.50p 55756
26/04/2013 12.50p 12.68p 11.50p 12.50p 43178
25/04/2013 12.75p 12.75p 11.10p 12.50p 133958
24/04/2013 13.50p 13.54p 12.50p 12.75p 112419
23/04/2013 15.75p 16.00p 13.15p 13.50p 404864
22/04/2013 14.25p 20.00p 12.50p 15.75p 1571762
19/04/2013 8.75p 18.26p 8.75p 14.25p 1385055
18/04/2013 9.25p 9.25p 8.22p 8.75p 30400
17/04/2013 9.75p 10.75p 8.71p 9.25p 109503
16/04/2013 8.50p 10.00p 7.50p 9.75p 125328
15/04/2013 8.75p 8.80p 7.50p 8.50p 227396
12/04/2013 9.00p 9.00p 8.50p 9.00p 7563
11/04/2013 9.25p 9.25p 8.50p 9.00p 37356
10/04/2013 9.50p 9.79p 9.00p 9.25p 19562
09/04/2013 9.50p 9.79p 9.50p 9.50p 4016
08/04/2013 10.25p 10.25p 9.00p 9.50p 247837
05/04/2013 10.75p 10.80p 9.21p 10.25p 112096
04/04/2013 9.00p 12.15p 8.62p 10.75p 761280
03/04/2013 8.50p 9.20p 7.00p 9.00p 356152
02/04/2013 8.50p 8.50p 7.50p 8.50p 6127
28/03/2013 8.25p 8.46p 7.50p 8.25p 38639

*Close Price adjusted for both dividends and splits