Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/06/2012 31.25p 31.25p 31.25p 31.25p 0
13/06/2012 31.25p 31.25p 31.25p 31.25p 0
12/06/2012 31.25p 31.25p 31.25p 31.25p 0
11/06/2012 31.25p 31.25p 31.25p 31.25p 0
08/06/2012 31.25p 31.25p 31.25p 31.25p 0
07/06/2012 31.25p 31.25p 31.25p 31.25p 0
06/06/2012 31.25p 31.25p 31.25p 31.25p 0
01/06/2012 31.25p 31.25p 31.25p 31.25p 0
31/05/2012 31.25p 31.25p 31.25p 31.25p 0
30/05/2012 31.25p 31.25p 31.25p 31.25p 0
29/05/2012 31.25p 31.25p 31.25p 31.25p 0
28/05/2012 31.25p 31.25p 31.25p 31.25p 0
25/05/2012 31.25p 31.25p 31.25p 31.25p 0
24/05/2012 31.25p 31.25p 31.25p 31.25p 0
23/05/2012 31.25p 31.25p 31.25p 31.25p 0
22/05/2012 31.25p 31.25p 31.25p 31.25p 0
21/05/2012 31.25p 31.25p 31.25p 31.25p 0
18/05/2012 31.25p 31.25p 31.25p 31.25p 0
17/05/2012 31.25p 31.25p 31.25p 31.25p 0
16/05/2012 31.25p 31.25p 31.25p 31.25p 0
15/05/2012 31.25p 31.25p 31.25p 31.25p 0
14/05/2012 31.25p 31.25p 31.25p 31.25p 0
11/05/2012 31.25p 31.25p 31.25p 31.25p 0
10/05/2012 31.25p 31.25p 31.25p 31.25p 0
09/05/2012 31.25p 31.25p 31.25p 31.25p 0
08/05/2012 31.25p 31.25p 31.25p 31.25p 0
04/05/2012 31.25p 31.25p 31.25p 31.25p 0
03/05/2012 31.25p 31.25p 31.25p 31.25p 0
02/05/2012 31.25p 31.25p 31.25p 31.25p 0
01/05/2012 31.25p 31.25p 31.25p 31.25p 0
30/04/2012 31.25p 31.25p 31.25p 31.25p 0
27/04/2012 31.25p 31.25p 31.25p 31.25p 0
26/04/2012 31.25p 31.25p 31.25p 31.25p 0
25/04/2012 31.25p 31.25p 31.25p 31.25p 0
24/04/2012 31.25p 31.25p 31.25p 31.25p 0
23/04/2012 31.25p 31.25p 31.25p 31.25p 0
20/04/2012 31.25p 31.25p 31.25p 31.25p 0
19/04/2012 31.25p 31.25p 31.25p 31.25p 0
18/04/2012 31.25p 31.25p 31.25p 31.25p 0
17/04/2012 31.25p 31.25p 31.25p 31.25p 0
16/04/2012 31.25p 31.25p 31.25p 31.25p 0
13/04/2012 31.25p 31.25p 31.25p 31.25p 0
12/04/2012 31.25p 31.25p 31.25p 31.25p 0
11/04/2012 31.25p 31.25p 31.25p 31.25p 0
10/04/2012 31.25p 31.25p 31.25p 31.25p 0
05/04/2012 31.25p 31.25p 31.25p 31.25p 0
04/04/2012 31.25p 31.25p 31.25p 31.25p 0
03/04/2012 31.25p 31.25p 31.25p 31.25p 0
02/04/2012 31.25p 31.25p 31.25p 31.25p 0
30/03/2012 31.25p 31.25p 31.25p 31.25p 0
29/03/2012 31.25p 31.25p 31.25p 31.25p 0
28/03/2012 31.25p 31.25p 31.25p 31.25p 0
27/03/2012 31.25p 31.25p 31.25p 31.25p 0
26/03/2012 31.25p 31.25p 31.25p 31.25p 0
23/03/2012 31.25p 31.25p 31.25p 31.25p 0
22/03/2012 31.25p 31.25p 31.25p 31.25p 0
21/03/2012 31.25p 31.25p 31.25p 31.25p 0
20/03/2012 31.25p 31.25p 31.25p 31.25p 0
19/03/2012 31.25p 31.25p 31.25p 31.25p 0
16/03/2012 31.25p 31.25p 30.00p 31.25p 0
15/03/2012 31.25p 31.25p 30.00p 31.25p 0
14/03/2012 31.25p 31.25p 30.00p 31.25p 0
13/03/2012 31.25p 31.25p 30.00p 31.25p 0
12/03/2012 31.25p 31.25p 30.00p 31.25p 0
09/03/2012 31.25p 31.25p 30.00p 31.25p 0
08/03/2012 31.25p 31.25p 30.00p 31.25p 0
07/03/2012 31.25p 31.25p 30.00p 31.25p 0
06/03/2012 31.25p 31.25p 30.00p 31.25p 0
05/03/2012 31.25p 31.25p 30.00p 31.25p 0
02/03/2012 31.25p 31.25p 30.00p 31.25p 0
01/03/2012 31.25p 31.25p 30.00p 31.25p 0
29/02/2012 31.25p 31.25p 30.00p 31.25p 0
28/02/2012 31.25p 31.25p 30.00p 31.25p 0
27/02/2012 31.25p 31.25p 30.00p 31.25p 0
24/02/2012 31.25p 31.25p 30.00p 31.25p 0
23/02/2012 31.25p 31.25p 30.00p 31.25p 0
22/02/2012 31.25p 31.25p 30.00p 31.25p 0
21/02/2012 31.25p 31.25p 30.00p 31.25p 0
20/02/2012 31.25p 31.25p 30.00p 31.25p 0
17/02/2012 31.25p 31.25p 30.00p 31.25p 0
16/02/2012 31.25p 31.25p 30.00p 31.25p 0
15/02/2012 31.25p 31.25p 30.00p 31.25p 0
14/02/2012 31.25p 31.25p 30.00p 31.25p 0
13/02/2012 31.25p 31.25p 30.00p 31.25p 0
10/02/2012 31.25p 31.25p 30.00p 31.25p 0
09/02/2012 31.25p 31.25p 30.00p 31.25p 0
08/02/2012 31.25p 31.25p 30.00p 31.25p 0
07/02/2012 31.25p 31.25p 30.00p 31.25p 0
06/02/2012 31.25p 31.25p 30.00p 31.25p 0
03/02/2012 31.25p 31.25p 30.00p 31.25p 0
02/02/2012 31.25p 31.25p 30.00p 31.25p 0
01/02/2012 31.25p 31.25p 30.00p 31.25p 0
31/01/2012 31.25p 31.25p 30.00p 31.25p 0
30/01/2012 31.25p 31.25p 30.00p 31.25p 0
27/01/2012 31.25p 31.25p 30.00p 31.25p 0
26/01/2012 31.25p 31.25p 30.00p 31.25p 0
25/01/2012 31.25p 31.25p 30.00p 31.25p 0
24/01/2012 31.25p 31.25p 30.00p 31.25p 0
23/01/2012 31.25p 31.25p 30.00p 31.25p 0
20/01/2012 31.25p 31.25p 30.00p 31.25p 0
19/01/2012 31.25p 31.25p 30.00p 31.25p 0
18/01/2012 31.25p 31.25p 30.00p 31.25p 0
17/01/2012 31.25p 31.25p 30.00p 31.25p 0
16/01/2012 31.25p 31.25p 30.00p 31.25p 0
13/01/2012 31.25p 31.25p 30.00p 31.25p 0
12/01/2012 31.25p 31.25p 30.00p 31.25p 0
11/01/2012 31.25p 31.25p 30.00p 31.25p 0
10/01/2012 31.25p 31.25p 30.00p 31.25p 0
09/01/2012 31.25p 31.25p 30.00p 31.25p 0
06/01/2012 31.25p 31.25p 30.00p 31.25p 0
05/01/2012 31.25p 31.25p 30.00p 31.25p 0
04/01/2012 31.25p 31.25p 30.00p 31.25p 0
03/01/2012 31.25p 31.25p 30.00p 31.25p 0
30/12/2011 31.25p 31.25p 30.00p 31.25p 0
29/12/2011 31.25p 31.25p 30.00p 31.25p 0
28/12/2011 31.25p 31.25p 30.00p 31.25p 0
23/12/2011 31.25p 31.25p 30.00p 31.25p 0
22/12/2011 31.25p 31.25p 30.00p 31.25p 0
21/12/2011 31.25p 31.25p 30.00p 31.25p 0
20/12/2011 31.25p 31.25p 30.00p 31.25p 0
19/12/2011 31.25p 31.25p 30.00p 31.25p 0
16/12/2011 31.25p 31.25p 30.00p 31.25p 0
15/12/2011 31.25p 31.25p 30.00p 31.25p 0
14/12/2011 31.25p 31.25p 30.00p 31.25p 0
13/12/2011 31.25p 31.25p 30.00p 31.25p 0
12/12/2011 31.25p 31.25p 30.00p 31.25p 0
09/12/2011 31.25p 31.25p 30.00p 31.25p 0
08/12/2011 31.25p 31.25p 30.00p 31.25p 0
07/12/2011 31.25p 31.25p 30.00p 31.25p 0
06/12/2011 31.25p 31.25p 30.00p 31.25p 0
05/12/2011 31.25p 31.25p 30.00p 31.25p 0
02/12/2011 31.25p 31.25p 30.00p 31.25p 0
01/12/2011 31.25p 31.25p 30.00p 31.25p 0
30/11/2011 31.25p 31.25p 30.00p 31.25p 0
29/11/2011 31.25p 31.25p 30.00p 31.25p 0
28/11/2011 31.25p 31.25p 30.00p 31.25p 0
25/11/2011 31.25p 31.25p 30.00p 31.25p 0
24/11/2011 31.25p 31.25p 30.00p 31.25p 0
23/11/2011 31.25p 31.25p 30.00p 31.25p 0
22/11/2011 31.25p 31.25p 30.00p 31.25p 0
21/11/2011 31.25p 31.25p 30.00p 31.25p 0
18/11/2011 31.25p 31.25p 30.00p 31.25p 0
17/11/2011 31.25p 31.25p 30.00p 31.25p 0
16/11/2011 31.25p 31.25p 30.00p 31.25p 0
15/11/2011 31.25p 31.25p 30.00p 31.25p 0
14/11/2011 31.25p 31.25p 30.00p 31.25p 0
11/11/2011 31.25p 31.25p 30.00p 31.25p 12500
10/11/2011 31.25p 32.06p 30.25p 31.25p 7177
09/11/2011 33.75p 33.75p 30.25p 31.25p 32300
08/11/2011 33.75p 33.75p 32.50p 33.75p 7000
07/11/2011 33.75p 33.75p 32.50p 33.75p 1741
04/11/2011 33.75p 33.75p 32.50p 33.75p 425
03/11/2011 33.75p 35.00p 33.75p 33.75p 1000
02/11/2011 33.75p 33.75p 32.50p 33.75p 60000
01/11/2011 33.75p 33.75p 32.50p 33.75p 16953
31/10/2011 33.75p 34.62p 31.00p 33.75p 34882
28/10/2011 33.75p 34.00p 33.70p 33.75p 24755
27/10/2011 33.75p 34.00p 33.75p 33.75p 19342
26/10/2011 36.25p 36.25p 32.50p 33.75p 36001
25/10/2011 38.75p 38.75p 30.17p 36.25p 191190
24/10/2011 38.75p 39.75p 35.00p 38.75p 166231
21/10/2011 31.25p 40.00p 31.25p 38.75p 691979
20/10/2011 31.25p 32.50p 30.00p 31.25p 9187160
19/10/2011 31.25p 32.50p 31.25p 31.25p 19048
18/10/2011 31.25p 32.37p 30.50p 31.25p 21854
17/10/2011 31.25p 32.37p 31.25p 31.25p 3346
14/10/2011 33.75p 34.00p 30.16p 31.25p 106818
13/10/2011 33.75p 34.25p 32.50p 33.75p 61420
12/10/2011 33.75p 34.30p 33.50p 33.75p 50711
11/10/2011 33.75p 34.38p 32.53p 33.75p 6594
10/10/2011 33.75p 34.50p 32.50p 33.75p 8648
07/10/2011 33.75p 34.00p 33.75p 33.75p 1000
06/10/2011 36.25p 36.25p 32.62p 33.75p 13039
05/10/2011 36.25p 36.25p 35.00p 36.25p 20750
04/10/2011 36.25p 36.25p 35.00p 36.25p 10842
03/10/2011 36.25p 36.25p 35.13p 36.25p 6000
30/09/2011 35.00p 36.50p 33.00p 36.25p 31373
29/09/2011 33.75p 36.50p 33.75p 35.00p 4077
28/09/2011 35.00p 36.75p 33.75p 33.75p 25986
27/09/2011 35.00p 36.40p 33.25p 35.00p 6607
26/09/2011 36.25p 36.75p 33.25p 35.00p 71428
23/09/2011 36.25p 37.11p 35.00p 36.25p 27094
22/09/2011 38.75p 38.75p 36.00p 36.25p 22307
21/09/2011 38.75p 38.75p 37.88p 38.75p 5698
20/09/2011 41.25p 41.25p 37.88p 38.75p 63820
19/09/2011 38.75p 41.25p 38.75p 41.25p 77317
16/09/2011 37.50p 39.63p 37.50p 38.75p 18804
15/09/2011 37.50p 37.50p 37.50p 37.50p 0
14/09/2011 37.50p 37.50p 37.50p 37.50p 5280
13/09/2011 38.75p 39.50p 37.56p 38.75p 42636
12/09/2011 38.75p 39.50p 38.25p 38.75p 40000
09/09/2011 38.75p 39.50p 37.75p 38.75p 158237
08/09/2011 36.25p 39.45p 36.25p 37.50p 22500
07/09/2011 36.25p 37.50p 36.25p 36.25p 29138
06/09/2011 36.25p 37.25p 36.25p 36.25p 26000
05/09/2011 36.25p 37.50p 35.12p 36.25p 43000
02/09/2011 37.50p 37.50p 37.50p 37.50p 80000
01/09/2011 37.50p 38.90p 37.50p 37.50p 40400
31/08/2011 35.00p 42.50p 35.00p 38.75p 140125
30/08/2011 33.75p 35.00p 32.50p 35.00p 489874

*Close Price adjusted for both dividends and splits