Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/08/2011 33.75p 33.75p 32.73p 33.75p 5000
25/08/2011 31.25p 34.61p 30.00p 33.75p 65522
24/08/2011 31.25p 31.36p 30.00p 31.25p 628400
23/08/2011 31.25p 31.50p 30.00p 31.25p 45500
22/08/2011 31.25p 31.75p 30.53p 31.25p 14008
19/08/2011 33.75p 34.25p 30.50p 31.25p 59532
18/08/2011 38.75p 38.75p 32.78p 33.75p 119501
17/08/2011 38.75p 40.00p 37.50p 38.75p 12932
16/08/2011 38.75p 38.75p 37.50p 38.75p 227632
15/08/2011 38.75p 38.75p 37.50p 38.75p 43984
12/08/2011 40.00p 40.00p 36.00p 38.75p 110089
11/08/2011 40.00p 40.00p 37.50p 40.00p 6176
10/08/2011 41.25p 41.25p 38.40p 40.00p 136625
09/08/2011 41.25p 43.75p 40.00p 41.25p 24848
08/08/2011 43.75p 43.75p 42.50p 43.75p 12540
05/08/2011 48.75p 51.25p 42.50p 43.75p 99448
04/08/2011 52.50p 52.50p 42.50p 51.25p 87818
03/08/2011 51.25p 55.50p 50.32p 52.50p 86111
02/08/2011 51.25p 53.10p 50.00p 51.25p 209456
01/08/2011 51.25p 51.25p 50.00p 51.25p 11876
29/07/2011 51.25p 51.25p 50.00p 51.25p 22278
28/07/2011 51.25p 51.40p 51.25p 51.25p 0
27/07/2011 51.25p 51.40p 51.25p 51.25p 2885
26/07/2011 51.25p 52.22p 50.00p 51.25p 5931
25/07/2011 51.25p 51.60p 50.00p 51.25p 11510
22/07/2011 53.75p 53.75p 50.50p 51.25p 91213
21/07/2011 53.75p 54.15p 51.25p 53.75p 154977
20/07/2011 52.50p 52.50p 50.50p 51.25p 26928
19/07/2011 51.25p 54.00p 51.25p 52.50p 114249
18/07/2011 51.25p 52.50p 50.00p 51.25p 126426
15/07/2011 51.25p 54.68p 51.25p 51.25p 33514
14/07/2011 51.25p 51.25p 46.00p 51.25p 31877
13/07/2011 51.25p 52.50p 49.00p 51.25p 0
12/07/2011 52.50p 52.50p 49.00p 51.25p 5679
11/07/2011 52.50p 52.50p 50.50p 52.50p 2131
08/07/2011 52.50p 55.00p 50.55p 52.50p 17468
07/07/2011 51.25p 52.50p 50.00p 52.50p 85947
06/07/2011 53.75p 53.75p 47.50p 51.25p 21190
05/07/2011 53.75p 53.75p 52.50p 53.75p 80000
04/07/2011 55.00p 55.00p 52.50p 53.75p 9467
01/07/2011 55.00p 56.50p 50.32p 53.75p 70699
30/06/2011 55.00p 56.50p 54.32p 55.00p 46750
29/06/2011 55.00p 56.50p 55.00p 55.00p 13376
28/06/2011 51.25p 55.00p 50.50p 55.00p 43600
27/06/2011 51.25p 52.50p 49.24p 51.25p 29486
24/06/2011 51.25p 52.50p 51.00p 51.25p 190965
23/06/2011 51.25p 51.50p 50.00p 51.25p 69844
22/06/2011 51.25p 52.00p 50.00p 51.25p 52428
21/06/2011 53.75p 53.75p 50.00p 51.25p 23571
20/06/2011 53.75p 53.75p 52.50p 53.75p 10444
17/06/2011 53.75p 53.75p 52.50p 53.75p 64410
16/06/2011 53.75p 53.75p 50.00p 53.75p 33184
15/06/2011 53.75p 53.75p 52.50p 53.75p 7200
14/06/2011 53.75p 53.75p 52.63p 53.75p 2000
13/06/2011 53.75p 54.37p 52.50p 53.75p 20952
10/06/2011 53.75p 55.56p 52.63p 53.75p 75697
09/06/2011 53.75p 54.38p 52.75p 53.75p 1934
08/06/2011 53.75p 55.00p 52.75p 53.75p 5588
07/06/2011 53.75p 55.00p 52.63p 53.75p 98585
06/06/2011 53.75p 53.75p 53.47p 53.75p 15517
03/06/2011 53.75p 55.00p 52.50p 53.75p 9094
02/06/2011 51.25p 56.50p 51.25p 53.75p 87556
01/06/2011 56.25p 56.50p 50.00p 51.25p 54850
31/05/2011 56.25p 57.50p 55.00p 56.25p 8003
27/05/2011 56.25p 57.20p 56.25p 56.25p 16475
26/05/2011 56.25p 56.80p 55.00p 56.25p 71890
25/05/2011 56.25p 57.20p 55.12p 56.25p 18502
24/05/2011 56.25p 57.50p 56.25p 56.25p 14089
23/05/2011 56.25p 57.50p 55.00p 56.25p 89237
20/05/2011 56.25p 57.20p 55.00p 56.25p 46520
19/05/2011 58.75p 58.75p 55.00p 56.25p 55749
18/05/2011 58.75p 58.75p 57.50p 58.75p 35786
17/05/2011 58.75p 59.50p 57.50p 58.75p 107359
16/05/2011 66.25p 66.25p 55.00p 58.75p 259753
13/05/2011 56.25p 60.00p 56.25p 58.75p 272037
12/05/2011 56.25p 58.00p 55.50p 56.25p 58821
11/05/2011 58.75p 58.75p 55.00p 56.25p 123968
10/05/2011 58.75p 58.75p 57.50p 58.75p 40541
09/05/2011 58.75p 58.75p 57.50p 58.75p 6510
06/05/2011 60.00p 60.00p 57.50p 58.75p 73595
05/05/2011 60.00p 60.00p 57.50p 60.00p 127687
04/05/2011 53.75p 61.50p 53.72p 60.00p 712724
03/05/2011 55.00p 55.50p 53.50p 53.75p 249336
28/04/2011 55.00p 55.50p 55.00p 55.00p 16721
27/04/2011 55.00p 55.70p 54.10p 55.00p 53898
26/04/2011 53.75p 54.25p 52.50p 53.75p 323219
21/04/2011 53.75p 56.00p 53.00p 53.75p 150362
20/04/2011 52.50p 55.55p 50.00p 53.75p 288729
19/04/2011 51.25p 52.50p 50.00p 51.25p 133415
18/04/2011 51.25p 53.40p 50.00p 51.25p 98148
15/04/2011 51.25p 51.25p 50.00p 51.25p 12415
14/04/2011 51.25p 51.25p 50.00p 51.25p 102897
13/04/2011 51.25p 51.25p 50.00p 51.25p 18383
12/04/2011 51.25p 51.80p 50.00p 51.25p 10300
11/04/2011 51.25p 51.25p 50.12p 51.25p 56430
08/04/2011 52.50p 52.50p 50.00p 51.25p 10476
07/04/2011 55.00p 55.00p 52.20p 52.50p 11805
06/04/2011 55.00p 55.00p 51.25p 55.00p 50400
05/04/2011 53.75p 56.50p 52.50p 55.00p 74371
04/04/2011 55.00p 55.00p 52.50p 53.75p 150681
01/04/2011 53.75p 55.00p 52.50p 55.00p 50638
31/03/2011 53.75p 53.75p 52.50p 53.75p 14400
30/03/2011 56.25p 56.25p 52.50p 53.75p 18168
29/03/2011 56.25p 57.50p 55.00p 56.25p 20000
28/03/2011 57.50p 57.50p 56.25p 56.25p 17743
25/03/2011 57.50p 58.50p 55.00p 57.50p 82413
24/03/2011 56.25p 57.50p 56.25p 57.50p 12915
23/03/2011 56.25p 56.25p 52.50p 56.25p 120528
22/03/2011 56.25p 57.20p 56.25p 56.25p 6500
21/03/2011 56.25p 56.25p 55.00p 56.25p 54719
18/03/2011 53.75p 57.50p 53.49p 56.25p 151132
17/03/2011 56.25p 56.25p 52.50p 53.75p 31837
16/03/2011 56.25p 57.00p 53.00p 56.25p 31032
15/03/2011 58.75p 58.75p 55.00p 56.25p 25455
14/03/2011 58.75p 58.75p 57.50p 58.75p 0
11/03/2011 58.75p 58.75p 57.50p 58.75p 28508
10/03/2011 63.75p 63.75p 61.10p 61.25p 5645
09/03/2011 68.75p 67.50p 62.50p 63.75p 347184
08/03/2011 68.75p 68.75p 67.50p 68.75p 51288
07/03/2011 68.75p 69.50p 67.50p 68.75p 241032
04/03/2011 71.25p 71.65p 67.50p 68.75p 74428
03/03/2011 70.00p 72.50p 67.50p 71.25p 128104
02/03/2011 70.00p 72.00p 68.90p 70.00p 55173
01/03/2011 67.50p 71.00p 65.00p 70.00p 350630
28/02/2011 56.25p 67.90p 57.00p 65.00p 719967
25/02/2011 56.25p 57.12p 56.00p 56.25p 44896
24/02/2011 66.25p 65.00p 56.00p 56.25p 30291
23/02/2011 68.75p 68.30p 65.00p 66.25p 82033
22/02/2011 72.50p 72.50p 68.50p 68.75p 45491
21/02/2011 76.25p 75.50p 70.00p 72.50p 55124
18/02/2011 76.25p 76.25p 75.00p 76.25p 51452
17/02/2011 76.25p 76.55p 75.50p 76.25p 48653
16/02/2011 76.25p 77.50p 75.50p 76.25p 57242
15/02/2011 80.00p 81.30p 75.00p 77.20p 61816
14/02/2011 80.00p 82.00p 77.50p 78.75p 323407
11/02/2011 80.00p 82.40p 77.50p 80.00p 251760
10/02/2011 77.50p 120.00p 77.50p 80.00p 1132590
13/01/2011 68.75p 68.75p 68.75p 68.75p 0
12/01/2011 68.75p 68.75p 68.75p 68.75p 0
11/01/2011 68.75p 68.75p 68.75p 68.75p 0
10/01/2011 68.75p 68.75p 68.75p 68.75p 0
07/01/2011 68.75p 68.75p 68.75p 68.75p 0
06/01/2011 68.75p 68.75p 68.75p 68.75p 0
05/01/2011 68.75p 68.75p 68.75p 68.75p 0
04/01/2011 68.75p 68.75p 68.75p 68.75p 0
31/12/2010 68.75p 68.75p 68.75p 68.75p 0
30/12/2010 68.75p 68.75p 68.75p 68.75p 0
29/12/2010 68.75p 68.75p 68.75p 68.75p 0
24/12/2010 68.75p 68.75p 68.75p 68.75p 0
23/12/2010 68.75p 68.75p 68.75p 68.75p 0
22/12/2010 68.75p 68.75p 68.75p 68.75p 0
21/12/2010 68.75p 68.75p 66.25p 68.75p 12500
20/12/2010 68.75p 68.75p 67.70p 68.75p 25200
17/12/2010 68.75p 68.75p 68.75p 68.75p 0
16/12/2010 68.75p 68.75p 68.50p 68.75p 4000
15/12/2010 68.75p 68.75p 68.75p 68.75p 0
14/12/2010 68.75p 68.75p 68.75p 68.75p 0
13/12/2010 68.75p 68.75p 68.75p 68.75p 0
10/12/2010 68.75p 68.75p 68.75p 68.75p 0
09/12/2010 68.75p 68.75p 67.50p 68.75p 1000
08/12/2010 68.75p 68.75p 67.50p 68.75p 315
07/12/2010 65.00p 68.75p 65.00p 68.75p 19000
06/12/2010 65.00p 65.00p 65.00p 65.00p 0
03/12/2010 63.75p 67.50p 63.75p 65.00p 5000
02/12/2010 61.25p 63.75p 58.96p 63.75p 4832
01/12/2010 61.25p 65.00p 61.25p 61.25p 12000
30/11/2010 53.75p 63.75p 53.75p 61.25p 19750
29/11/2010 58.75p 58.75p 53.75p 53.75p 6848
26/11/2010 71.25p 71.25p 47.50p 53.75p 81507
25/11/2010 71.25p 71.25p 71.25p 71.25p 0
24/11/2010 71.25p 71.25p 71.25p 71.25p 0
23/11/2010 72.50p 72.50p 71.25p 71.25p 0
22/11/2010 71.25p 71.25p 71.25p 71.25p 0
19/11/2010 71.25p 71.25p 71.25p 71.25p 0
18/11/2010 72.50p 72.50p 65.00p 71.25p 6200
17/11/2010 72.50p 72.50p 72.50p 72.50p 0
16/11/2010 72.50p 72.50p 72.50p 72.50p 0
15/11/2010 72.50p 72.50p 72.50p 72.50p 0
12/11/2010 72.50p 72.50p 72.50p 72.50p 0
11/11/2010 72.50p 72.50p 65.00p 72.50p 1318
10/11/2010 72.50p 72.50p 72.50p 72.50p 0
09/11/2010 72.50p 72.50p 72.50p 72.50p 0
08/11/2010 72.50p 72.50p 72.50p 72.50p 0
05/11/2010 72.50p 72.50p 72.50p 72.50p 0
04/11/2010 72.50p 72.50p 65.00p 72.50p 200
03/11/2010 72.50p 72.50p 72.50p 72.50p 0
02/11/2010 72.50p 75.90p 72.50p 72.50p 42
01/11/2010 72.50p 72.50p 72.50p 72.50p 0
29/10/2010 72.50p 72.50p 72.50p 72.50p 0
28/10/2010 72.50p 72.50p 72.50p 72.50p 0
27/10/2010 72.50p 75.90p 72.50p 72.50p 1333
26/10/2010 75.00p 75.00p 72.50p 72.50p 0
25/10/2010 75.00p 75.00p 70.00p 75.00p 600
22/10/2010 75.00p 75.00p 75.00p 75.00p 0
21/10/2010 75.00p 75.00p 70.00p 75.00p 400
20/10/2010 75.00p 75.00p 75.00p 75.00p 0
19/10/2010 75.00p 75.00p 75.00p 75.00p 0
18/10/2010 75.00p 75.00p 75.00p 75.00p 0
15/10/2010 75.00p 75.00p 75.00p 75.00p 0
14/10/2010 75.00p 75.00p 75.00p 75.00p 0

*Close Price adjusted for both dividends and splits