Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/10/2019 1.48p 1.48p 1.45p 1.48p 579714
02/10/2019 1.43p 1.49p 1.36p 1.48p 3940749
01/10/2019 1.43p 1.44p 1.40p 1.43p 3112188
30/09/2019 1.43p 1.45p 1.41p 1.43p 3373040
27/09/2019 1.73p 1.79p 1.41p 1.43p 11635671
26/09/2019 1.73p 1.79p 1.66p 1.73p 10409653
25/09/2019 1.63p 1.74p 1.56p 1.73p 7591670
24/09/2019 1.83p 1.83p 1.61p 1.63p 5981575
23/09/2019 1.80p 1.92p 1.70p 1.83p 8019111
20/09/2019 1.73p 1.87p 1.60p 1.80p 10887268
19/09/2019 1.58p 1.79p 1.49p 1.73p 4082630
18/09/2019 1.38p 1.69p 1.36p 1.58p 9255081
17/09/2019 1.45p 1.45p 1.36p 1.38p 402000
16/09/2019 1.43p 1.45p 1.36p 1.45p 847020
13/09/2019 1.45p 1.47p 1.36p 1.43p 893780
12/09/2019 1.43p 1.45p 1.43p 1.45p 83424
11/09/2019 1.45p 1.45p 1.36p 1.43p 317161
10/09/2019 1.43p 1.48p 1.36p 1.45p 1125869
09/09/2019 1.45p 1.45p 1.31p 1.43p 1118738
06/09/2019 1.55p 1.55p 1.40p 1.45p 3981661
05/09/2019 1.55p 1.55p 1.50p 1.55p 682399
04/09/2019 1.55p 1.64p 1.51p 1.55p 3514245
03/09/2019 1.75p 1.82p 1.46p 1.55p 14885223
02/09/2019 1.38p 1.85p 1.36p 1.75p 11218670
30/08/2019 1.30p 1.40p 1.30p 1.38p 1729752
29/08/2019 1.38p 1.38p 1.26p 1.30p 2886022
28/08/2019 1.40p 1.40p 1.35p 1.38p 1274516
27/08/2019 1.40p 1.40p 1.36p 1.40p 699246
23/08/2019 1.40p 1.40p 1.35p 1.40p 703190
22/08/2019 1.45p 1.45p 1.35p 1.40p 577038
21/08/2019 1.48p 1.59p 1.40p 1.45p 1589594
20/08/2019 1.28p 1.49p 1.25p 1.48p 4125452
19/08/2019 1.28p 1.29p 1.25p 1.28p 474319
16/08/2019 1.25p 1.28p 1.25p 1.28p 255267
15/08/2019 1.33p 1.33p 1.25p 1.25p 1127883
14/08/2019 1.33p 1.33p 1.25p 1.33p 142333
13/08/2019 1.38p 1.38p 1.20p 1.33p 5626000
12/08/2019 1.38p 1.40p 1.36p 1.38p 174860
09/08/2019 1.45p 1.45p 1.36p 1.38p 2123999
08/08/2019 1.50p 1.50p 1.41p 1.45p 1283491
07/08/2019 1.55p 1.55p 1.50p 1.50p 167713
06/08/2019 1.53p 1.55p 1.47p 1.55p 2283275
05/08/2019 1.63p 1.70p 1.46p 1.53p 3641882
02/08/2019 1.65p 1.67p 1.55p 1.63p 732071
01/08/2019 1.63p 1.68p 1.57p 1.63p 457576
31/07/2019 1.55p 1.63p 1.53p 1.63p 2146506
30/07/2019 1.38p 1.54p 1.38p 1.50p 2108818
29/07/2019 1.38p 1.40p 1.35p 1.38p 93297
26/07/2019 1.48p 1.48p 1.37p 1.38p 2775934
25/07/2019 1.48p 1.48p 1.42p 1.48p 1129741
24/07/2019 1.48p 1.59p 1.46p 1.48p 4424208
23/07/2019 1.83p 1.83p 1.45p 1.45p 5185004
22/07/2019 1.95p 1.95p 1.83p 1.83p 870047
19/07/2019 1.95p 1.95p 1.90p 1.95p 349241
18/07/2019 1.95p 1.95p 1.90p 1.95p 1209575
17/07/2019 1.95p 1.96p 1.83p 1.95p 2284423
16/07/2019 1.95p 2.00p 1.93p 1.95p 1236303
15/07/2019 2.05p 2.05p 1.93p 1.95p 225132
12/07/2019 2.05p 2.05p 2.00p 2.05p 733733
11/07/2019 2.10p 2.10p 2.01p 2.05p 942901
10/07/2019 2.10p 2.12p 2.06p 2.10p 453750
09/07/2019 2.20p 2.24p 2.06p 2.10p 2463097
08/07/2019 2.25p 2.38p 2.14p 2.20p 3806076
05/07/2019 2.20p 2.25p 2.12p 2.25p 1503003
04/07/2019 2.15p 2.20p 2.12p 2.20p 540840
03/07/2019 2.25p 2.25p 2.12p 2.20p 891665
02/07/2019 2.35p 2.37p 2.20p 2.25p 2544933
01/07/2019 2.30p 2.39p 2.24p 2.35p 611097
28/06/2019 2.20p 2.37p 2.16p 2.30p 2484407
27/06/2019 2.20p 2.22p 2.14p 2.20p 1738644
26/06/2019 2.30p 2.34p 2.15p 2.20p 3889643
25/06/2019 2.20p 2.38p 2.20p 2.30p 2280068
24/06/2019 2.00p 2.20p 1.99p 2.15p 12162221
21/06/2019 2.05p 2.05p 1.93p 2.00p 860120
20/06/2019 2.05p 2.05p 2.00p 2.05p 1757630
19/06/2019 2.05p 2.07p 2.01p 2.05p 229365
18/06/2019 2.05p 2.12p 2.01p 2.05p 906577
17/06/2019 2.15p 2.22p 2.03p 2.05p 1388822
14/06/2019 2.15p 2.20p 2.10p 2.15p 1371927
13/06/2019 2.25p 2.30p 2.00p 2.15p 5169369
12/06/2019 2.35p 2.35p 2.21p 2.25p 616725
11/06/2019 2.35p 2.39p 2.31p 2.35p 1850042
10/06/2019 2.25p 2.37p 2.22p 2.35p 2553439
07/06/2019 2.40p 2.48p 2.20p 2.25p 3875065
06/06/2019 2.45p 2.50p 2.30p 2.35p 1500280
05/06/2019 2.65p 2.65p 2.45p 2.45p 4545236
04/06/2019 2.75p 2.79p 2.60p 2.65p 2217901
03/06/2019 2.50p 2.78p 2.00p 2.75p 11191820
31/05/2019 2.25p 2.58p 2.25p 2.35p 9901263
30/05/2019 2.20p 2.27p 2.13p 2.25p 597087
29/05/2019 2.25p 2.28p 2.16p 2.25p 3736804
28/05/2019 2.05p 2.30p 2.01p 2.25p 3215693
24/05/2019 2.03p 2.15p 1.95p 2.05p 4767078
23/05/2019 1.73p 2.08p 1.72p 2.03p 6492752
22/05/2019 1.55p 1.79p 1.55p 1.73p 1533910
21/05/2019 1.63p 1.63p 1.54p 1.55p 710443
20/05/2019 1.70p 1.70p 1.60p 1.63p 1162681
17/05/2019 1.68p 1.70p 1.68p 1.70p 227910
16/05/2019 1.68p 1.70p 1.67p 1.68p 445375
15/05/2019 1.75p 1.75p 1.66p 1.68p 1915466
14/05/2019 1.85p 1.85p 1.71p 1.75p 1404843
13/05/2019 1.88p 1.93p 1.80p 1.85p 1785564
10/05/2019 1.85p 1.88p 1.81p 1.88p 925816
09/05/2019 1.90p 1.90p 1.80p 1.85p 1718956
08/05/2019 1.90p 1.90p 1.82p 1.90p 271145
07/05/2019 1.93p 1.94p 1.78p 1.90p 5434056
03/05/2019 1.95p 1.98p 1.83p 1.93p 1575749
02/05/2019 1.95p 2.12p 1.90p 1.95p 3037815
01/05/2019 1.85p 1.97p 1.75p 1.95p 2700978
30/04/2019 1.75p 1.87p 1.71p 1.85p 1264292
29/04/2019 1.75p 1.75p 1.70p 1.75p 1170374
26/04/2019 1.75p 1.75p 1.70p 1.75p 477515
25/04/2019 1.75p 1.76p 1.70p 1.75p 614066
24/04/2019 1.63p 1.77p 1.60p 1.75p 3083147
23/04/2019 1.63p 1.63p 1.55p 1.63p 1896321
18/04/2019 1.65p 1.65p 1.60p 1.63p 1048671
17/04/2019 1.68p 1.68p 1.60p 1.65p 1677680
16/04/2019 1.73p 1.73p 1.61p 1.68p 1992708
15/04/2019 1.65p 1.74p 1.61p 1.73p 5441201
12/04/2019 1.73p 1.75p 1.62p 1.65p 3516007
11/04/2019 2.35p 2.70p 1.61p 1.73p 53906120
10/04/2019 1.35p 2.32p 1.35p 2.25p 22782708
09/04/2019 1.35p 1.35p 1.31p 1.35p 642160
08/04/2019 1.35p 1.40p 1.31p 1.35p 410698
05/04/2019 1.25p 1.41p 1.25p 1.35p 4625774
04/04/2019 1.23p 1.25p 1.15p 1.25p 1139572
03/04/2019 1.23p 1.25p 1.15p 1.23p 1738717
02/04/2019 1.23p 1.23p 1.16p 1.23p 533
01/04/2019 1.23p 1.23p 1.23p 1.23p 0
29/03/2019 1.23p 1.24p 1.16p 1.23p 388806
28/03/2019 1.23p 1.23p 1.23p 1.23p 0
27/03/2019 1.23p 1.23p 1.23p 1.23p 0
26/03/2019 1.18p 1.23p 1.15p 1.23p 374020
25/03/2019 1.18p 1.18p 1.17p 1.18p 85470
22/03/2019 1.18p 1.18p 1.15p 1.18p 355020
21/03/2019 1.30p 1.30p 1.11p 1.18p 1539674
20/03/2019 1.33p 1.33p 1.30p 1.30p 460000
19/03/2019 1.33p 1.33p 1.30p 1.33p 210000
18/03/2019 1.33p 1.33p 1.30p 1.33p 825214
15/03/2019 1.33p 1.33p 1.30p 1.33p 366743
14/03/2019 1.33p 1.33p 1.30p 1.33p 1247397
13/03/2019 1.35p 1.35p 1.33p 1.33p 1000000
12/03/2019 1.35p 1.37p 1.35p 1.35p 363550
11/03/2019 1.35p 1.35p 1.35p 1.35p 0
08/03/2019 1.40p 1.41p 1.30p 1.35p 974004
07/03/2019 1.40p 1.41p 1.35p 1.40p 132056
06/03/2019 1.40p 1.40p 1.40p 1.40p 1997191
05/03/2019 1.40p 1.40p 1.40p 1.40p 0
04/03/2019 1.40p 1.45p 1.36p 1.40p 498057
01/03/2019 1.40p 1.40p 1.36p 1.40p 83989
28/02/2019 1.40p 1.40p 1.40p 1.40p 0
27/02/2019 1.40p 1.43p 1.36p 1.40p 164635
26/02/2019 1.40p 1.40p 1.40p 1.40p 0
25/02/2019 1.40p 1.40p 1.40p 1.40p 1250000
22/02/2019 1.40p 1.44p 1.36p 1.40p 398971
21/02/2019 1.40p 1.42p 1.37p 1.40p 629224
20/02/2019 1.40p 1.40p 1.37p 1.40p 241500
19/02/2019 1.40p 1.40p 1.37p 1.40p 66090
18/02/2019 1.40p 1.42p 1.37p 1.40p 110015
15/02/2019 1.40p 1.41p 1.36p 1.40p 207763
14/02/2019 1.40p 1.42p 1.37p 1.40p 67976
13/02/2019 1.40p 1.43p 1.37p 1.40p 101716
12/02/2019 1.35p 1.40p 1.33p 1.40p 776885
11/02/2019 1.25p 1.47p 1.25p 1.35p 6043105
08/02/2019 1.25p 1.25p 1.21p 1.25p 1858
07/02/2019 1.25p 1.28p 1.21p 1.25p 402738
06/02/2019 1.25p 1.26p 1.20p 1.25p 371874
05/02/2019 1.25p 1.26p 1.25p 1.25p 500
04/02/2019 1.15p 1.25p 1.15p 1.25p 1208569
01/02/2019 1.15p 1.18p 1.12p 1.15p 48907
31/01/2019 1.23p 1.23p 1.12p 1.15p 570824
30/01/2019 1.23p 1.23p 1.20p 1.23p 15000
29/01/2019 1.23p 1.23p 1.21p 1.23p 245000
28/01/2019 1.25p 1.28p 1.21p 1.23p 119139
25/01/2019 1.25p 1.25p 1.25p 1.25p 0
24/01/2019 1.25p 1.25p 1.21p 1.25p 440708
23/01/2019 1.23p 1.29p 1.20p 1.25p 618504
22/01/2019 1.28p 1.29p 1.20p 1.23p 376430
21/01/2019 1.28p 1.28p 1.25p 1.28p 3000
18/01/2019 1.28p 1.28p 1.28p 1.28p 0
17/01/2019 1.28p 1.28p 1.25p 1.28p 3000
16/01/2019 1.28p 1.29p 1.28p 1.28p 38178
15/01/2019 1.40p 1.42p 1.25p 1.28p 901388
14/01/2019 1.43p 1.43p 1.35p 1.40p 1704996
11/01/2019 1.43p 1.43p 1.41p 1.43p 81000
10/01/2019 1.43p 1.43p 1.36p 1.43p 116403
09/01/2019 1.40p 1.45p 1.37p 1.43p 1216167
08/01/2019 1.30p 1.39p 1.30p 1.38p 1057043
07/01/2019 1.30p 1.33p 1.25p 1.30p 342204
04/01/2019 1.30p 1.30p 1.25p 1.30p 534830
03/01/2019 1.28p 1.46p 1.25p 1.30p 6380054
02/01/2019 1.03p 1.30p 0.97p 1.28p 6053800
31/12/2018 1.00p 1.03p 0.97p 1.03p 400603
28/12/2018 0.98p 1.00p 0.95p 1.00p 401719
27/12/2018 0.98p 0.98p 0.97p 0.98p 36970
24/12/2018 0.98p 1.00p 0.95p 0.98p 36970
21/12/2018 1.00p 1.00p 0.98p 0.98p 270960
20/12/2018 1.03p 1.03p 0.98p 1.00p 987413
19/12/2018 1.03p 1.03p 1.03p 1.03p 0
18/12/2018 1.03p 1.03p 0.97p 1.03p 945925

*Close Price adjusted for both dividends and splits