Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/10/2015 1.28p 1.32p 1.21p 1.28p 126337
19/10/2015 1.28p 1.35p 1.21p 1.28p 451581
16/10/2015 1.28p 1.28p 1.28p 1.28p 0
15/10/2015 1.28p 1.33p 1.23p 1.28p 89739
14/10/2015 1.28p 1.39p 1.20p 1.30p 136699
13/10/2015 1.10p 1.38p 1.00p 1.30p 947481
12/10/2015 1.10p 1.10p 1.00p 1.10p 8000
09/10/2015 1.13p 1.19p 1.05p 1.10p 67659
08/10/2015 1.13p 1.16p 1.13p 1.13p 16178
07/10/2015 1.13p 1.13p 1.05p 1.13p 12000
06/10/2015 1.13p 1.20p 1.13p 1.13p 68311
05/10/2015 1.13p 1.13p 1.05p 1.13p 116333
02/10/2015 1.13p 1.20p 1.05p 1.13p 44000
01/10/2015 1.25p 1.35p 1.00p 1.13p 530170
30/09/2015 1.25p 1.35p 1.25p 1.25p 33040
29/09/2015 1.25p 1.25p 1.12p 1.25p 5000
28/09/2015 1.38p 1.40p 1.28p 1.38p 122200
25/09/2015 1.38p 1.50p 1.25p 1.38p 214000
24/09/2015 1.38p 1.39p 1.27p 1.38p 124752
23/09/2015 1.40p 1.40p 1.27p 1.38p 181752
22/09/2015 1.53p 1.53p 1.30p 1.40p 237000
21/09/2015 1.55p 1.55p 1.35p 1.53p 43201
18/09/2015 1.63p 1.63p 1.40p 1.55p 203553
17/09/2015 1.63p 1.63p 1.53p 1.63p 14000
16/09/2015 1.63p 1.67p 1.50p 1.63p 196222
15/09/2015 1.88p 1.88p 1.50p 1.63p 940085
14/09/2015 1.88p 2.00p 1.66p 1.88p 147791
11/09/2015 2.13p 2.13p 1.75p 1.88p 218620
10/09/2015 2.38p 2.42p 2.03p 2.13p 155424
09/09/2015 2.38p 2.45p 2.25p 2.38p 57959
08/09/2015 2.50p 2.50p 2.60p 2.38p 0
07/09/2015 2.50p 2.89p 2.23p 2.55p 613178
04/09/2015 2.00p 2.80p 2.00p 2.50p 635506
03/09/2015 1.70p 2.70p 1.70p 2.25p 906885
02/09/2015 1.75p 2.00p 1.70p 2.00p 44631
01/09/2015 1.75p 2.00p 1.68p 1.75p 42969
28/08/2015 1.75p 2.00p 1.75p 1.75p 5396
27/08/2015 1.75p 2.00p 1.63p 1.75p 71395
26/08/2015 1.75p 2.14p 1.59p 1.75p 333890
25/08/2015 1.75p 1.89p 1.58p 1.75p 13652
24/08/2015 1.75p 1.97p 1.58p 1.75p 279768
21/08/2015 1.85p 2.40p 1.65p 1.75p 1096466
20/08/2015 2.10p 2.10p 1.85p 1.85p 145000
19/08/2015 2.10p 2.10p 1.85p 2.10p 109546
18/08/2015 2.10p 2.11p 1.85p 2.10p 333603
17/08/2015 2.10p 2.14p 2.10p 2.10p 14308
14/08/2015 2.10p 2.10p 1.85p 2.10p 40000
13/08/2015 2.10p 2.15p 1.86p 2.10p 36950
12/08/2015 2.25p 2.37p 1.86p 2.10p 125184
11/08/2015 1.90p 2.30p 1.68p 2.25p 604250
10/08/2015 1.90p 2.14p 1.78p 1.90p 133647
07/08/2015 2.00p 2.10p 1.88p 1.90p 57579
06/08/2015 2.00p 2.19p 1.85p 2.00p 42910
05/08/2015 2.10p 2.25p 1.85p 2.00p 371114
04/08/2015 2.10p 2.20p 1.84p 2.10p 233080
03/08/2015 2.35p 2.40p 2.04p 2.35p 133800
31/07/2015 1.90p 2.43p 1.90p 2.35p 321856
30/07/2015 2.00p 4.50p 1.90p 1.90p 5325635
29/07/2015 2.00p 2.39p 2.00p 2.00p 45298
28/07/2015 2.25p 2.39p 2.06p 2.25p 51710
27/07/2015 2.50p 2.54p 2.03p 2.25p 211550
24/07/2015 2.50p 2.60p 2.20p 2.50p 517228
23/07/2015 2.50p 2.55p 2.36p 2.50p 50868
22/07/2015 2.50p 2.62p 2.31p 2.50p 68461
21/07/2015 2.50p 2.89p 2.26p 2.50p 63263
20/07/2015 3.00p 3.00p 2.30p 2.75p 331302
17/07/2015 3.00p 3.00p 2.62p 3.00p 69146
16/07/2015 3.00p 3.00p 2.50p 3.00p 143873
15/07/2015 3.00p 3.14p 2.65p 3.00p 147006
14/07/2015 3.00p 3.24p 2.76p 3.00p 44326
13/07/2015 3.50p 3.50p 2.55p 3.00p 160000
10/07/2015 3.50p 3.50p 3.06p 3.50p 15698
09/07/2015 3.50p 3.50p 3.37p 3.50p 4898
08/07/2015 3.50p 3.50p 3.06p 3.50p 15535
07/07/2015 3.50p 3.50p 3.05p 3.50p 91168
06/07/2015 3.50p 3.50p 3.05p 3.50p 31412
03/07/2015 3.50p 3.50p 3.48p 3.50p 16882
02/07/2015 3.50p 3.50p 3.04p 3.50p 48790
01/07/2015 3.50p 3.50p 3.00p 3.50p 32181
30/06/2015 3.50p 3.61p 2.41p 3.50p 662571
29/06/2015 4.15p 4.15p 3.17p 3.50p 382798
26/06/2015 4.15p 4.40p 3.91p 4.15p 452621
25/06/2015 3.75p 4.50p 3.70p 4.25p 637043
24/06/2015 3.90p 3.90p 3.75p 3.75p 185168
23/06/2015 4.15p 4.15p 3.70p 3.90p 160000
22/06/2015 4.15p 4.15p 3.81p 4.15p 10405
19/06/2015 3.85p 4.15p 3.80p 4.15p 452137
18/06/2015 3.85p 3.85p 3.85p 3.85p 0
17/06/2015 3.85p 4.25p 3.70p 3.85p 2791
16/06/2015 3.85p 3.85p 3.48p 3.85p 329002
15/06/2015 3.85p 3.85p 3.80p 3.85p 1000
12/06/2015 3.85p 3.90p 3.80p 3.85p 16356
11/06/2015 3.85p 4.25p 3.70p 3.85p 100000
10/06/2015 3.85p 3.85p 3.67p 3.85p 49559
09/06/2015 3.90p 3.90p 3.80p 3.85p 211156
08/06/2015 3.90p 3.94p 3.80p 3.90p 25279
05/06/2015 3.90p 3.90p 3.80p 3.90p 300
04/06/2015 4.15p 4.15p 3.80p 3.90p 118355
03/06/2015 4.15p 4.15p 3.80p 4.15p 31871
02/06/2015 4.15p 4.15p 3.80p 4.15p 44802
01/06/2015 4.15p 4.15p 3.80p 4.15p 30010
29/05/2015 4.15p 4.15p 3.80p 4.15p 18195
28/05/2015 3.90p 4.15p 3.80p 4.15p 92033
27/05/2015 4.15p 4.15p 3.80p 3.90p 39141
26/05/2015 4.10p 4.22p 3.85p 4.15p 154098
22/05/2015 4.10p 4.10p 4.10p 4.10p 0
21/05/2015 4.10p 4.29p 4.10p 4.10p 17321
20/05/2015 4.10p 4.10p 4.10p 4.10p 0
19/05/2015 4.10p 4.22p 3.88p 4.10p 140000
18/05/2015 4.10p 4.35p 3.85p 4.10p 284867
15/05/2015 4.10p 4.20p 4.10p 4.10p 20500
14/05/2015 4.00p 4.20p 4.00p 4.10p 111150
13/05/2015 4.00p 4.20p 3.50p 4.00p 55869
12/05/2015 4.15p 4.15p 3.50p 4.00p 86326
11/05/2015 4.15p 4.15p 3.50p 4.15p 236128
08/05/2015 4.40p 4.40p 3.80p 4.15p 26488
07/05/2015 4.50p 4.55p 4.00p 4.40p 19386
06/05/2015 4.50p 4.60p 4.00p 4.50p 57712
05/05/2015 4.50p 4.70p 4.10p 4.50p 171171
01/05/2015 4.25p 5.83p 4.00p 4.50p 1835860
30/04/2015 3.85p 5.00p 3.85p 4.25p 893332
29/04/2015 3.85p 3.99p 3.85p 3.85p 12287
28/04/2015 4.25p 4.70p 3.70p 3.85p 185256
27/04/2015 4.25p 4.50p 4.00p 4.25p 305829
24/04/2015 4.25p 4.40p 4.11p 4.25p 24604
23/04/2015 4.55p 4.55p 4.11p 4.25p 34098
22/04/2015 4.55p 4.64p 4.20p 4.55p 424527
21/04/2015 4.90p 4.95p 4.20p 4.55p 756424
20/04/2015 4.65p 4.90p 4.10p 4.90p 306198
17/04/2015 4.15p 4.65p 3.80p 4.65p 387204
16/04/2015 4.15p 4.15p 3.80p 4.15p 274329
15/04/2015 4.15p 4.15p 3.81p 4.15p 194722
14/04/2015 4.15p 4.15p 3.80p 4.15p 68840
13/04/2015 4.15p 4.15p 3.80p 4.15p 68624
10/04/2015 4.00p 4.15p 3.71p 4.15p 96878
09/04/2015 4.25p 4.25p 3.30p 4.00p 473816
08/04/2015 4.00p 5.75p 3.66p 4.25p 1335807
07/04/2015 4.00p 4.00p 3.66p 4.00p 16734
02/04/2015 4.00p 4.35p 3.66p 4.00p 45862
01/04/2015 4.00p 4.20p 3.66p 4.00p 154308
31/03/2015 4.00p 4.00p 3.61p 4.00p 30208
30/03/2015 4.25p 4.25p 4.00p 4.00p 42905
27/03/2015 4.25p 4.27p 3.76p 4.25p 156260
26/03/2015 4.25p 4.30p 4.00p 4.25p 224980
25/03/2015 4.25p 5.00p 4.11p 4.25p 221377
24/03/2015 4.50p 4.50p 4.00p 4.25p 233099
23/03/2015 4.75p 4.75p 4.00p 4.50p 132543
20/03/2015 4.75p 4.92p 4.55p 4.75p 80842
19/03/2015 5.10p 5.10p 4.68p 4.75p 55500
18/03/2015 5.10p 5.70p 4.70p 5.10p 131691
17/03/2015 5.10p 5.20p 4.85p 5.10p 112128
16/03/2015 5.10p 5.10p 4.70p 5.10p 111389
13/03/2015 5.10p 5.20p 4.77p 5.10p 107279
12/03/2015 4.50p 5.30p 4.00p 5.10p 191506
11/03/2015 4.50p 4.50p 4.00p 4.50p 9287
10/03/2015 4.75p 4.80p 4.00p 4.50p 133473
09/03/2015 5.10p 5.20p 4.50p 4.75p 215830
06/03/2015 5.00p 5.49p 4.58p 5.10p 113288
05/03/2015 5.10p 5.10p 4.58p 5.00p 26074
04/03/2015 5.10p 5.50p 4.71p 5.10p 81470
03/03/2015 4.75p 5.50p 4.71p 5.10p 505740
02/03/2015 5.75p 5.75p 4.50p 4.75p 485804
27/02/2015 5.50p 6.00p 5.28p 5.75p 214270
26/02/2015 5.25p 6.50p 5.00p 5.50p 1067686
25/02/2015 5.25p 5.50p 4.60p 5.25p 501903
24/02/2015 5.00p 5.50p 5.00p 5.25p 426671
23/02/2015 4.75p 6.00p 4.65p 5.00p 3291934
20/02/2015 4.75p 4.90p 4.60p 4.75p 69982
19/02/2015 5.75p 5.75p 4.26p 4.75p 164494
18/02/2015 4.75p 5.85p 4.75p 5.75p 250749
17/02/2015 4.50p 4.82p 4.00p 4.75p 205925
16/02/2015 4.50p 5.00p 4.00p 4.50p 57335
13/02/2015 4.50p 4.70p 4.00p 4.50p 75440
12/02/2015 4.75p 4.75p 4.22p 4.50p 136966
11/02/2015 4.60p 5.00p 4.60p 4.75p 125000
10/02/2015 4.60p 5.00p 4.00p 4.60p 268717
09/02/2015 5.00p 5.22p 4.50p 4.60p 261279
06/02/2015 5.00p 5.30p 4.70p 5.00p 501997
05/02/2015 4.75p 6.90p 4.70p 5.00p 1124481
04/02/2015 4.75p 5.00p 4.75p 4.75p 1698384
03/02/2015 5.00p 5.00p 4.60p 4.75p 403108
02/02/2015 4.50p 5.40p 4.11p 5.00p 568419
30/01/2015 4.25p 4.50p 4.00p 4.50p 253763
29/01/2015 4.25p 4.50p 4.00p 4.25p 218352
28/01/2015 4.60p 5.00p 4.00p 4.25p 582367
27/01/2015 4.60p 4.64p 4.20p 4.60p 50332
26/01/2015 4.50p 4.80p 4.15p 4.60p 316295
23/01/2015 4.75p 5.00p 4.00p 4.50p 420042
22/01/2015 5.00p 5.40p 4.50p 4.75p 256608
21/01/2015 4.90p 5.45p 4.25p 4.75p 2531114
20/01/2015 4.75p 5.99p 4.75p 4.90p 5245825
19/01/2015 4.50p 5.90p 4.31p 4.75p 773068
16/01/2015 5.00p 5.20p 4.16p 4.50p 237169
15/01/2015 5.25p 5.25p 4.60p 5.00p 111274
14/01/2015 5.75p 5.88p 4.00p 5.25p 652588
13/01/2015 6.00p 6.20p 5.00p 5.75p 270972
12/01/2015 6.25p 6.85p 5.39p 6.00p 219034
09/01/2015 5.00p 8.70p 5.00p 6.50p 1290877
08/01/2015 6.25p 6.80p 4.50p 5.00p 302899
07/01/2015 4.75p 8.68p 4.25p 6.25p 927611

*Close Price adjusted for both dividends and splits