Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/05/2017 0.88p 0.88p 0.78p 0.88p 300000
19/05/2017 0.88p 0.89p 0.86p 0.88p 306406
18/05/2017 0.88p 0.98p 0.86p 0.88p 82245
17/05/2017 0.88p 0.89p 0.86p 0.88p 234591
16/05/2017 0.88p 0.89p 0.86p 0.88p 403674
15/05/2017 0.88p 0.89p 0.86p 0.88p 532760
12/05/2017 0.88p 0.89p 0.86p 0.88p 429407
11/05/2017 0.88p 0.89p 0.86p 0.88p 349192
10/05/2017 0.88p 0.89p 0.88p 0.88p 258898
09/05/2017 0.90p 0.90p 0.86p 0.88p 967844
08/05/2017 0.90p 0.98p 0.86p 0.90p 2195954
05/05/2017 0.90p 0.90p 0.86p 0.90p 2189393
04/05/2017 1.00p 1.03p 0.88p 0.90p 2392659
03/05/2017 0.83p 1.23p 0.83p 1.00p 25634960
02/05/2017 0.83p 0.85p 0.78p 0.83p 230514
28/04/2017 0.80p 0.83p 0.78p 0.83p 45000
27/04/2017 0.80p 0.85p 0.78p 0.80p 15053
26/04/2017 0.80p 0.85p 0.78p 0.80p 32801
25/04/2017 0.80p 0.80p 0.78p 0.80p 15000
24/04/2017 0.80p 0.84p 0.80p 0.80p 767313
21/04/2017 0.80p 0.84p 0.77p 0.80p 275088
20/04/2017 0.80p 0.80p 0.77p 0.80p 1000
19/04/2017 0.80p 0.80p 0.77p 0.80p 360724
18/04/2017 0.80p 0.84p 0.80p 0.80p 563777
13/04/2017 0.80p 0.80p 0.76p 0.80p 89655
12/04/2017 0.80p 0.80p 0.76p 0.80p 82672
11/04/2017 0.80p 0.80p 0.76p 0.80p 55651
10/04/2017 0.83p 0.84p 0.80p 0.80p 98754
07/04/2017 0.85p 0.85p 0.81p 0.83p 558671
06/04/2017 0.88p 0.89p 0.81p 0.85p 364200
05/04/2017 0.88p 0.90p 0.86p 0.88p 351343
04/04/2017 0.88p 0.88p 0.86p 0.88p 7000
03/04/2017 0.88p 0.90p 0.88p 0.88p 461921
31/03/2017 0.90p 0.90p 0.84p 0.88p 524086
30/03/2017 0.88p 0.90p 0.83p 0.90p 916220
29/03/2017 0.90p 0.90p 0.86p 0.88p 500000
28/03/2017 0.93p 0.93p 0.90p 0.90p 257344
27/03/2017 0.90p 0.94p 0.88p 0.93p 212137
24/03/2017 0.90p 0.94p 0.87p 0.90p 415952
23/03/2017 0.88p 0.92p 0.87p 0.90p 652007
22/03/2017 0.93p 0.93p 0.86p 0.88p 586000
21/03/2017 0.93p 0.94p 0.91p 0.93p 249648
20/03/2017 0.93p 0.94p 0.91p 0.93p 368081
17/03/2017 0.93p 0.94p 0.93p 0.93p 183657
16/03/2017 0.98p 1.05p 0.93p 0.93p 2328402
15/03/2017 0.98p 0.98p 0.95p 0.98p 105778
14/03/2017 1.00p 1.02p 0.97p 0.98p 567581
13/03/2017 0.92p 1.00p 0.89p 1.00p 2829239
10/03/2017 0.95p 0.95p 0.88p 0.92p 5009890
09/03/2017 0.93p 0.95p 0.90p 0.95p 3090717
08/03/2017 1.00p 1.03p 0.93p 0.93p 2168894
07/03/2017 1.03p 1.04p 0.98p 1.00p 2588784
06/03/2017 1.08p 1.09p 1.00p 1.03p 1566011
03/03/2017 1.08p 1.16p 1.05p 1.08p 3461461
02/03/2017 1.23p 1.23p 1.05p 1.08p 5721353
01/03/2017 1.15p 1.67p 1.08p 1.23p 19001608
28/02/2017 1.05p 1.19p 1.01p 1.15p 2751588
27/02/2017 1.23p 1.26p 0.98p 1.05p 5698294
24/02/2017 0.92p 1.29p 0.92p 1.23p 11613426
23/02/2017 0.98p 0.98p 0.85p 0.92p 729480
22/02/2017 0.81p 1.06p 0.80p 0.98p 7661056
21/02/2017 0.78p 0.81p 0.78p 0.81p 560276
20/02/2017 0.78p 0.78p 0.77p 0.78p 212541
17/02/2017 0.78p 0.78p 0.75p 0.78p 681831
16/02/2017 0.78p 0.78p 0.78p 0.78p 129032
15/02/2017 0.78p 0.78p 0.78p 0.78p 69762
14/02/2017 0.78p 0.78p 0.78p 0.78p 152065
13/02/2017 0.78p 0.78p 0.76p 0.78p 100000
10/02/2017 0.78p 0.78p 0.76p 0.78p 21750
09/02/2017 0.77p 0.80p 0.70p 0.78p 899402
08/02/2017 0.77p 0.80p 0.77p 0.77p 71268
07/02/2017 0.80p 0.80p 0.74p 0.77p 543369
06/02/2017 0.76p 0.91p 0.75p 0.80p 2544522
03/02/2017 0.76p 0.79p 0.72p 0.76p 1918259
02/02/2017 0.70p 0.88p 0.70p 0.76p 4309875
01/02/2017 0.70p 0.71p 0.70p 0.70p 25600
31/01/2017 0.70p 0.70p 0.70p 0.70p 0
30/01/2017 0.71p 0.74p 0.65p 0.70p 1482928
27/01/2017 0.71p 0.71p 0.71p 0.71p 0
26/01/2017 0.71p 0.71p 0.68p 0.71p 225804
25/01/2017 0.71p 0.74p 0.69p 0.71p 226906
24/01/2017 0.71p 0.71p 0.69p 0.71p 17000
23/01/2017 0.71p 0.74p 0.69p 0.71p 364817
20/01/2017 0.71p 0.73p 0.68p 0.71p 225844
19/01/2017 0.71p 0.71p 0.71p 0.71p 0
18/01/2017 0.71p 0.73p 0.67p 0.71p 315624
17/01/2017 0.69p 0.74p 0.67p 0.71p 1525280
16/01/2017 0.64p 0.72p 0.64p 0.69p 3525525
13/01/2017 0.72p 0.72p 0.61p 0.64p 2837544
12/01/2017 0.75p 0.75p 0.69p 0.72p 1500957
11/01/2017 0.75p 0.75p 0.66p 0.75p 212750
10/01/2017 0.75p 0.75p 0.70p 0.75p 340250
09/01/2017 0.75p 0.75p 0.70p 0.75p 443171
06/01/2017 0.73p 0.80p 0.70p 0.75p 204668
05/01/2017 0.73p 0.73p 0.71p 0.73p 10993
04/01/2017 0.73p 0.73p 0.71p 0.73p 212057
03/01/2017 0.73p 0.73p 0.71p 0.73p 310621
30/12/2016 0.85p 0.85p 0.70p 0.73p 793774
29/12/2016 0.85p 0.85p 0.71p 0.85p 2200378
28/12/2016 0.85p 0.85p 0.79p 0.85p 61586
23/12/2016 0.85p 0.85p 0.75p 0.85p 451300
22/12/2016 0.85p 0.85p 0.83p 0.85p 0
21/12/2016 0.80p 0.85p 0.79p 0.85p 63291
20/12/2016 0.80p 0.80p 0.79p 0.80p 210000
19/12/2016 0.80p 0.80p 0.77p 0.80p 80000
16/12/2016 0.80p 0.81p 0.77p 0.80p 15245
15/12/2016 0.80p 0.80p 0.80p 0.80p 0
14/12/2016 0.80p 0.81p 0.76p 0.80p 1791577
13/12/2016 0.85p 0.87p 0.75p 0.80p 4700293
12/12/2016 0.90p 0.90p 0.80p 0.85p 1019953
09/12/2016 0.93p 0.93p 0.80p 0.90p 722682
08/12/2016 0.93p 0.93p 0.88p 0.93p 509000
07/12/2016 0.88p 1.04p 0.83p 0.93p 16257306
06/12/2016 0.88p 0.89p 0.86p 0.88p 566316
05/12/2016 0.88p 0.90p 0.86p 0.88p 35431
02/12/2016 0.85p 0.88p 0.85p 0.88p 1074714
01/12/2016 0.98p 0.99p 0.80p 0.85p 4867015
30/11/2016 0.95p 1.16p 0.95p 1.00p 3781993
29/11/2016 1.00p 1.02p 0.93p 0.95p 1101477
28/11/2016 0.98p 1.04p 0.90p 1.00p 3336354
25/11/2016 0.73p 1.24p 0.73p 0.98p 18745154
24/11/2016 0.73p 0.74p 0.73p 0.73p 55567
23/11/2016 0.73p 0.73p 0.73p 0.73p 0
22/11/2016 0.75p 0.75p 0.71p 0.73p 1069375
21/11/2016 0.75p 0.75p 0.75p 0.75p 0
18/11/2016 0.75p 0.80p 0.75p 0.75p 0
17/11/2016 0.78p 0.78p 0.73p 0.75p 1302801
16/11/2016 0.78p 0.80p 0.76p 0.78p 3161517
15/11/2016 0.80p 0.82p 0.76p 0.78p 689221
14/11/2016 0.78p 0.78p 0.78p 0.78p 12787
11/11/2016 0.78p 0.78p 0.78p 0.78p 0
10/11/2016 0.78p 0.78p 0.78p 0.78p 0
09/11/2016 0.78p 0.78p 0.78p 0.78p 250000
08/11/2016 0.78p 0.78p 0.78p 0.78p 0
07/11/2016 0.78p 0.78p 0.78p 0.78p 50000
04/11/2016 0.78p 0.78p 0.75p 0.78p 0
03/11/2016 0.78p 0.78p 0.78p 0.78p 0
02/11/2016 0.78p 0.78p 0.78p 0.78p 0
01/11/2016 0.80p 0.80p 0.76p 0.78p 2634690
31/10/2016 0.83p 0.83p 0.70p 0.80p 743702
28/10/2016 0.83p 0.83p 0.80p 0.83p 28000
27/10/2016 0.85p 0.85p 0.80p 0.83p 1000000
26/10/2016 0.85p 0.85p 0.81p 0.85p 280000
25/10/2016 0.85p 0.88p 0.85p 0.85p 38140
24/10/2016 0.85p 0.88p 0.85p 0.85p 1035000
21/10/2016 0.93p 0.93p 0.85p 0.85p 715000
20/10/2016 0.93p 0.93p 0.93p 0.93p 0
19/10/2016 0.93p 0.98p 0.87p 0.93p 224712
18/10/2016 0.93p 0.93p 0.87p 0.93p 3000
17/10/2016 0.93p 1.00p 0.87p 0.93p 6000
14/10/2016 0.95p 0.98p 0.87p 0.93p 675151
13/10/2016 0.98p 0.98p 0.93p 0.95p 100000
12/10/2016 0.98p 0.98p 0.93p 0.98p 4420
11/10/2016 0.98p 0.98p 0.93p 0.98p 76735
10/10/2016 0.98p 0.98p 0.93p 0.98p 100000
07/10/2016 0.98p 1.01p 0.93p 0.98p 245169
06/10/2016 0.95p 1.01p 0.88p 0.98p 371263
05/10/2016 0.95p 0.99p 0.95p 0.95p 89646
04/10/2016 0.95p 0.95p 0.95p 0.95p 0
03/10/2016 0.95p 0.95p 0.87p 0.95p 56000
30/09/2016 0.95p 0.95p 0.87p 0.95p 9551
29/09/2016 0.95p 0.95p 0.95p 0.95p 0
28/09/2016 0.95p 1.00p 0.95p 0.95p 0
27/09/2016 1.00p 1.00p 0.95p 1.00p 14787
26/09/2016 0.93p 1.00p 0.93p 1.00p 250000
23/09/2016 0.93p 0.93p 0.87p 0.93p 50000
22/09/2016 0.95p 0.95p 0.91p 0.93p 126084
21/09/2016 0.98p 0.99p 0.95p 0.95p 43000
20/09/2016 1.00p 1.01p 0.96p 0.98p 154680
19/09/2016 1.00p 1.00p 0.96p 1.00p 393209
16/09/2016 1.00p 1.04p 1.00p 1.00p 305310
15/09/2016 1.00p 1.00p 0.96p 1.00p 18711
14/09/2016 1.00p 1.00p 0.96p 1.00p 16121
13/09/2016 1.00p 1.04p 0.96p 1.00p 83819
12/09/2016 1.00p 1.02p 0.97p 1.00p 137664
09/09/2016 1.00p 1.02p 0.97p 1.00p 173323
08/09/2016 1.13p 1.19p 0.96p 1.00p 855059
07/09/2016 0.83p 1.43p 0.83p 1.13p 10721752
06/09/2016 0.83p 0.85p 0.81p 0.83p 208941
05/09/2016 0.80p 0.84p 0.76p 0.83p 1420489
02/09/2016 0.80p 0.80p 0.80p 0.80p 0
01/09/2016 0.80p 0.80p 0.75p 0.80p 56848
31/08/2016 0.80p 0.80p 0.75p 0.80p 100986
30/08/2016 0.80p 0.82p 0.80p 0.80p 100000
26/08/2016 0.78p 0.83p 0.77p 0.80p 1149851
25/08/2016 0.78p 0.78p 0.78p 0.78p 0
24/08/2016 0.78p 0.78p 0.77p 0.78p 64256
23/08/2016 0.78p 0.78p 0.76p 0.78p 300145
22/08/2016 0.78p 0.78p 0.78p 0.78p 0
19/08/2016 0.78p 0.78p 0.76p 0.78p 14006
18/08/2016 0.78p 0.78p 0.78p 0.78p 0
17/08/2016 0.78p 0.83p 0.76p 0.78p 24000
16/08/2016 0.78p 0.78p 0.77p 0.78p 325417
15/08/2016 0.78p 0.78p 0.78p 0.78p 0
12/08/2016 0.75p 0.78p 0.75p 0.78p 628211
11/08/2016 0.75p 0.75p 0.75p 0.75p 0
10/08/2016 0.75p 0.75p 0.70p 0.75p 0
09/08/2016 0.70p 0.70p 0.70p 0.70p 0
08/08/2016 0.70p 0.70p 0.70p 0.70p 0
05/08/2016 0.70p 0.70p 0.70p 0.70p 0

*Close Price adjusted for both dividends and splits