Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/03/2013 8.25p 8.25p 7.50p 8.25p 17950
26/03/2013 8.50p 8.80p 7.50p 8.25p 114775
25/03/2013 8.00p 8.80p 7.31p 8.50p 93981
22/03/2013 8.00p 8.00p 8.00p 8.00p 25000
21/03/2013 8.50p 8.50p 7.50p 8.00p 54225
20/03/2013 7.50p 9.41p 7.50p 8.50p 117531
19/03/2013 7.75p 7.80p 7.50p 7.50p 22676
18/03/2013 8.00p 8.00p 7.50p 7.75p 102097
15/03/2013 8.00p 8.00p 7.51p 8.00p 28392
14/03/2013 8.00p 8.00p 7.50p 8.00p 37302
13/03/2013 8.00p 8.00p 7.94p 8.00p 54623
12/03/2013 8.25p 8.46p 7.50p 8.00p 99828
11/03/2013 8.75p 8.80p 7.50p 8.25p 118824
08/03/2013 9.00p 9.34p 7.00p 8.75p 88216
07/03/2013 9.00p 9.40p 8.40p 9.00p 23419
06/03/2013 9.00p 9.50p 8.37p 9.00p 62899
05/03/2013 9.25p 9.70p 8.60p 9.00p 41695
04/03/2013 9.25p 9.97p 8.75p 9.25p 114317
01/03/2013 9.75p 10.00p 8.50p 9.25p 174968
28/02/2013 11.00p 11.00p 9.20p 9.75p 166148
27/02/2013 8.50p 11.00p 8.50p 11.00p 618347
26/02/2013 9.25p 9.25p 8.00p 8.50p 168972
25/02/2013 9.00p 9.36p 9.00p 9.25p 32989
22/02/2013 9.00p 9.22p 9.00p 9.00p 5000
21/02/2013 9.00p 9.34p 8.50p 9.00p 0
20/02/2013 9.00p 9.34p 8.50p 9.00p 56406
19/02/2013 9.75p 9.75p 8.50p 9.00p 199944
18/02/2013 9.50p 9.60p 8.85p 9.25p 38060
15/02/2013 9.50p 9.66p 8.50p 9.50p 97072
14/02/2013 9.50p 10.63p 9.03p 9.50p 268783
13/02/2013 9.25p 9.80p 8.90p 9.50p 77715
12/02/2013 9.25p 9.90p 9.00p 9.25p 110627
11/02/2013 9.25p 9.25p 8.90p 9.25p 4000
08/02/2013 9.50p 10.00p 9.00p 9.25p 137378
07/02/2013 11.00p 11.00p 9.00p 9.50p 60209
06/02/2013 9.25p 11.00p 9.25p 11.00p 91882
05/02/2013 10.75p 10.75p 9.00p 9.25p 28943
04/02/2013 10.00p 11.00p 8.50p 10.25p 16848
01/02/2013 10.50p 10.50p 8.00p 10.00p 67142
31/01/2013 10.00p 11.78p 8.80p 10.50p 150693
30/01/2013 10.00p 10.00p 8.50p 10.00p 13645
29/01/2013 10.00p 10.60p 8.75p 10.00p 33428
28/01/2013 10.75p 10.75p 8.75p 10.00p 82933
25/01/2013 10.75p 11.63p 9.42p 10.75p 43100
24/01/2013 10.75p 11.90p 9.70p 10.75p 0
23/01/2013 10.00p 11.90p 9.70p 10.75p 95585
22/01/2013 9.75p 10.50p 9.75p 10.00p 22759
21/01/2013 10.00p 10.00p 9.00p 9.75p 29500
18/01/2013 10.00p 10.80p 9.10p 10.00p 96434
17/01/2013 11.00p 11.00p 9.50p 10.00p 54404
16/01/2013 11.00p 11.00p 9.50p 11.00p 8911
15/01/2013 11.00p 11.00p 10.50p 11.00p 0
14/01/2013 11.00p 11.00p 10.50p 11.00p 1252
11/01/2013 10.75p 11.00p 9.50p 11.00p 16524
10/01/2013 10.75p 10.75p 9.15p 10.75p 18928
09/01/2013 9.75p 10.90p 8.70p 10.75p 141821
08/01/2013 10.25p 10.25p 9.50p 9.75p 33754
07/01/2013 11.00p 11.18p 9.60p 10.25p 110846
04/01/2013 11.00p 11.00p 11.00p 11.00p 2800
03/01/2013 9.25p 11.72p 9.25p 11.00p 142395
02/01/2013 9.25p 9.45p 8.70p 9.25p 9386
31/12/2012 9.25p 9.45p 9.25p 9.25p 31599
28/12/2012 9.50p 9.50p 8.00p 9.25p 167647
27/12/2012 9.50p 9.50p 8.00p 9.50p 35013
24/12/2012 9.50p 9.50p 8.00p 9.50p 138632
21/12/2012 10.00p 10.00p 7.60p 9.50p 227094
20/12/2012 10.00p 10.00p 9.00p 10.00p 89718
19/12/2012 10.50p 10.50p 8.50p 10.00p 38402
18/12/2012 10.50p 10.50p 8.80p 10.50p 40262
17/12/2012 12.00p 12.00p 9.00p 10.50p 301293
14/12/2012 13.00p 13.00p 10.00p 12.00p 28768
13/12/2012 12.50p 13.00p 10.00p 13.00p 44721
12/12/2012 13.00p 13.20p 10.95p 13.00p 99692
11/12/2012 11.25p 13.50p 11.25p 13.00p 69005
10/12/2012 11.25p 13.49p 10.00p 11.25p 181465
07/12/2012 16.25p 17.00p 8.00p 11.25p 488184
06/12/2012 16.25p 16.29p 15.05p 16.25p 43597
05/12/2012 16.25p 16.30p 15.20p 16.25p 87258
04/12/2012 16.25p 16.25p 15.00p 16.25p 72464
03/12/2012 16.25p 17.25p 15.00p 16.25p 206890
30/11/2012 16.25p 16.25p 15.00p 16.25p 179551
29/11/2012 15.25p 16.25p 15.25p 16.25p 70653
28/11/2012 16.00p 18.90p 15.00p 15.25p 512596
27/11/2012 15.25p 15.40p 15.00p 15.25p 20187
26/11/2012 15.25p 15.25p 15.00p 15.25p 49658
23/11/2012 15.25p 15.30p 15.00p 15.25p 180530
22/11/2012 15.25p 15.25p 15.00p 15.25p 150000
21/11/2012 15.25p 15.25p 15.03p 15.25p 4372
20/11/2012 15.50p 15.50p 15.20p 15.25p 80748
19/11/2012 15.50p 15.50p 15.07p 15.50p 54676
16/11/2012 15.50p 15.50p 15.07p 15.50p 13000
15/11/2012 16.00p 16.00p 15.00p 15.25p 40288
14/11/2012 15.75p 16.10p 15.50p 16.00p 206030
13/11/2012 17.50p 17.50p 16.10p 16.50p 41501
12/11/2012 17.50p 17.50p 16.50p 17.50p 6169
09/11/2012 17.75p 17.75p 16.50p 17.50p 31129
08/11/2012 17.75p 17.98p 16.50p 17.75p 14740
07/11/2012 15.75p 18.12p 15.75p 17.75p 254981
06/11/2012 15.25p 16.00p 15.00p 15.75p 364502
05/11/2012 16.25p 16.25p 15.00p 15.25p 119429
02/11/2012 17.25p 17.25p 15.51p 16.25p 37004
01/11/2012 16.25p 18.25p 16.00p 17.25p 141327
31/10/2012 15.50p 16.50p 15.25p 16.25p 52299
30/10/2012 16.25p 16.80p 15.20p 15.50p 74680
29/10/2012 19.00p 19.00p 15.80p 16.25p 238365
26/10/2012 19.75p 21.00p 17.50p 18.25p 1016608
25/10/2012 16.25p 19.90p 16.25p 19.75p 393866
24/10/2012 19.25p 20.00p 15.11p 16.25p 217971
23/10/2012 20.50p 20.50p 18.50p 19.25p 151860
22/10/2012 20.00p 22.50p 17.70p 19.25p 1038759
19/10/2012 8.75p 22.61p 8.75p 18.75p 1624434
18/10/2012 8.75p 8.95p 8.65p 8.75p 14852
17/10/2012 8.50p 9.00p 8.20p 8.75p 224553
16/10/2012 9.25p 9.25p 8.50p 8.50p 107479
15/10/2012 9.50p 9.50p 7.50p 9.25p 69128
12/10/2012 10.25p 10.25p 9.50p 9.50p 54200
11/10/2012 10.25p 10.25p 9.50p 10.25p 9908
10/10/2012 10.50p 10.50p 9.50p 10.25p 239997
09/10/2012 10.00p 10.80p 10.00p 10.50p 185597
08/10/2012 9.50p 10.00p 9.50p 10.00p 150000
05/10/2012 9.50p 9.60p 9.00p 9.50p 18195
04/10/2012 9.50p 9.50p 9.00p 9.50p 200
03/10/2012 9.50p 9.70p 8.54p 9.50p 153732
02/10/2012 9.50p 9.75p 9.01p 9.50p 37372
01/10/2012 9.75p 10.13p 9.00p 9.50p 41852
28/09/2012 9.75p 10.10p 9.50p 9.50p 56297
27/09/2012 10.00p 10.27p 9.25p 9.75p 30959
26/09/2012 10.25p 10.50p 9.00p 9.75p 247258
25/09/2012 10.50p 11.00p 9.32p 10.25p 260897
24/09/2012 9.50p 11.20p 9.15p 10.50p 389517
21/09/2012 8.25p 9.80p 7.50p 9.50p 159231
20/09/2012 8.50p 8.80p 8.12p 8.25p 39461
19/09/2012 8.50p 8.80p 7.63p 8.50p 126125
18/09/2012 8.50p 9.00p 8.05p 8.50p 54187
17/09/2012 7.50p 9.00p 6.50p 8.50p 449898
14/09/2012 9.00p 9.00p 6.80p 7.50p 1042015
13/09/2012 10.50p 10.70p 8.90p 9.00p 221722
12/09/2012 11.50p 12.50p 10.15p 10.50p 43003
11/09/2012 11.50p 12.50p 11.10p 11.50p 27996
10/09/2012 11.50p 12.10p 11.10p 11.50p 22059
07/09/2012 10.75p 12.50p 10.75p 11.50p 155728
06/09/2012 10.75p 11.50p 10.20p 10.75p 139154
05/09/2012 9.00p 11.50p 9.00p 10.75p 313396
04/09/2012 8.25p 9.00p 8.00p 9.00p 361500
03/09/2012 8.25p 8.45p 8.25p 8.25p 20340
31/08/2012 8.50p 8.50p 8.15p 8.25p 0
30/08/2012 8.50p 8.50p 8.15p 8.50p 0
29/08/2012 8.50p 8.50p 8.15p 8.50p 7512
28/08/2012 8.25p 8.25p 8.00p 8.25p 800
24/08/2012 8.25p 8.25p 8.08p 8.25p 0
23/08/2012 8.25p 8.25p 8.08p 8.25p 0
22/08/2012 8.25p 8.25p 8.08p 8.25p 0
21/08/2012 8.25p 8.25p 8.08p 8.25p 0
20/08/2012 8.25p 8.25p 8.08p 8.25p 15152
17/08/2012 8.75p 8.75p 8.00p 8.25p 163993
16/08/2012 9.50p 9.50p 9.00p 9.25p 31500
15/08/2012 9.50p 9.50p 9.00p 9.50p 15205
14/08/2012 9.50p 9.69p 9.00p 9.50p 20325
13/08/2012 9.50p 9.50p 9.20p 9.50p 2104
10/08/2012 9.50p 9.74p 9.00p 9.50p 0
09/08/2012 9.00p 9.74p 9.00p 9.50p 69709
08/08/2012 9.00p 9.30p 9.00p 9.00p 7008
07/08/2012 9.00p 9.30p 8.50p 9.00p 8594
06/08/2012 9.00p 9.35p 8.90p 9.00p 0
03/08/2012 9.00p 9.35p 8.90p 9.00p 17000
02/08/2012 9.00p 9.00p 8.50p 9.00p 0
01/08/2012 8.75p 9.00p 8.50p 9.00p 71300
31/07/2012 8.75p 8.75p 8.50p 8.75p 137339
30/07/2012 8.75p 9.00p 8.51p 8.75p 10662
27/07/2012 8.75p 9.00p 8.75p 8.75p 5500
26/07/2012 8.75p 9.00p 8.75p 8.75p 3000
25/07/2012 8.75p 9.00p 8.75p 8.75p 15000
24/07/2012 8.75p 9.00p 8.50p 8.75p 152390
23/07/2012 10.50p 10.50p 8.70p 8.75p 36954
20/07/2012 10.50p 10.50p 10.00p 10.50p 12043
19/07/2012 10.50p 10.50p 10.00p 10.50p 10000
18/07/2012 10.50p 10.50p 10.00p 10.50p 20615
17/07/2012 10.50p 10.50p 9.00p 10.50p 164897
16/07/2012 10.50p 10.80p 10.00p 10.50p 177532
13/07/2012 10.50p 10.50p 10.00p 10.50p 76646
12/07/2012 10.50p 10.70p 10.00p 10.50p 10425
11/07/2012 10.50p 10.50p 10.00p 10.50p 39150
10/07/2012 10.50p 10.70p 10.00p 10.50p 14938
09/07/2012 11.25p 11.63p 10.25p 10.50p 227838
06/07/2012 10.00p 10.00p 9.00p 9.50p 74631
05/07/2012 7.75p 10.80p 7.71p 10.00p 360990
04/07/2012 7.75p 8.50p 7.70p 7.75p 1340942
03/07/2012 8.75p 8.85p 7.30p 7.75p 1056595
02/07/2012 9.00p 10.00p 8.60p 8.75p 225772
29/06/2012 6.25p 12.50p 6.25p 9.00p 892141
28/06/2012 31.25p 31.25p 31.25p 31.25p 0
27/06/2012 31.25p 31.25p 31.25p 31.25p 0
26/06/2012 31.25p 31.25p 31.25p 31.25p 0
25/06/2012 31.25p 31.25p 31.25p 31.25p 0
22/06/2012 31.25p 31.25p 31.25p 31.25p 0
21/06/2012 31.25p 31.25p 31.25p 31.25p 0
20/06/2012 31.25p 31.25p 31.25p 31.25p 0
19/06/2012 31.25p 31.25p 31.25p 31.25p 0
18/06/2012 31.25p 31.25p 31.25p 31.25p 0
15/06/2012 31.25p 31.25p 31.25p 31.25p 0

*Close Price adjusted for both dividends and splits