Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Pathfinder Minerals (PFP) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/03/2014 | 4.50p | 4.50p | 4.00p | 4.50p | 112940 |
| 19/03/2014 | 4.75p | 4.99p | 4.25p | 4.50p | 183253 |
| 18/03/2014 | 4.75p | 5.00p | 4.50p | 4.75p | 28039 |
| 17/03/2014 | 5.00p | 5.00p | 4.50p | 4.75p | 61218 |
| 14/03/2014 | 5.00p | 5.15p | 4.15p | 4.50p | 79264 |
| 13/03/2014 | 5.00p | 5.23p | 4.50p | 5.00p | 114416 |
| 12/03/2014 | 5.00p | 5.23p | 4.75p | 5.00p | 33629 |
| 11/03/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 200 |
| 10/03/2014 | 5.00p | 5.15p | 4.70p | 5.00p | 92264 |
| 07/03/2014 | 4.75p | 5.25p | 4.75p | 5.00p | 124326 |
| 06/03/2014 | 4.75p | 4.88p | 4.59p | 4.75p | 13798 |
| 05/03/2014 | 4.50p | 4.88p | 4.15p | 4.75p | 157008 |
| 04/03/2014 | 4.50p | 4.85p | 4.50p | 4.50p | 10000 |
| 03/03/2014 | 4.50p | 4.85p | 4.50p | 4.50p | 24707 |
| 28/02/2014 | 4.50p | 4.85p | 4.15p | 4.50p | 115695 |
| 27/02/2014 | 4.75p | 4.75p | 4.50p | 4.50p | 42961 |
| 26/02/2014 | 4.75p | 5.00p | 4.75p | 4.75p | 837 |
| 25/02/2014 | 5.00p | 5.99p | 4.65p | 4.75p | 301414 |
| 24/02/2014 | 5.00p | 5.12p | 4.57p | 5.00p | 5128 |
| 21/02/2014 | 5.00p | 5.15p | 4.58p | 5.00p | 276966 |
| 20/02/2014 | 5.00p | 5.20p | 4.57p | 5.00p | 134124 |
| 19/02/2014 | 5.00p | 5.35p | 4.50p | 5.00p | 167139 |
| 18/02/2014 | 4.75p | 5.90p | 4.60p | 5.00p | 1134955 |
| 17/02/2014 | 4.50p | 5.10p | 4.10p | 4.75p | 331042 |
| 14/02/2014 | 4.00p | 4.85p | 3.65p | 4.50p | 176516 |
| 13/02/2014 | 3.75p | 4.05p | 3.50p | 4.00p | 67533 |
| 12/02/2014 | 3.75p | 4.00p | 3.50p | 3.75p | 440614 |
| 11/02/2014 | 4.00p | 4.00p | 3.50p | 3.75p | 230658 |
| 10/02/2014 | 4.00p | 4.15p | 3.55p | 4.00p | 285701 |
| 07/02/2014 | 4.00p | 4.00p | 3.55p | 4.00p | 57281 |
| 06/02/2014 | 4.00p | 4.50p | 3.55p | 4.00p | 364834 |
| 05/02/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 5923 |
| 04/02/2014 | 4.00p | 4.45p | 3.55p | 4.00p | 236304 |
| 03/02/2014 | 4.50p | 4.50p | 3.55p | 4.00p | 120000 |
| 31/01/2014 | 4.50p | 4.50p | 4.00p | 4.50p | 40141 |
| 30/01/2014 | 4.50p | 4.50p | 4.01p | 4.50p | 1200 |
| 29/01/2014 | 5.00p | 5.00p | 4.01p | 4.50p | 134139 |
| 28/01/2014 | 5.00p | 5.00p | 4.50p | 5.00p | 142730 |
| 27/01/2014 | 5.00p | 5.00p | 4.50p | 5.00p | 16186 |
| 24/01/2014 | 5.00p | 5.00p | 4.52p | 5.00p | 36394 |
| 23/01/2014 | 5.00p | 5.00p | 4.50p | 5.00p | 107512 |
| 22/01/2014 | 5.25p | 5.25p | 4.50p | 5.00p | 156865 |
| 21/01/2014 | 6.00p | 6.40p | 4.40p | 5.50p | 749229 |
| 20/01/2014 | 4.50p | 7.05p | 4.50p | 6.00p | 1572997 |
| 17/01/2014 | 4.75p | 4.75p | 4.35p | 4.50p | 39570 |
| 16/01/2014 | 4.00p | 5.20p | 3.65p | 4.75p | 434514 |
| 15/01/2014 | 4.00p | 4.14p | 3.65p | 4.00p | 73385 |
| 14/01/2014 | 4.00p | 4.15p | 3.75p | 4.00p | 252252 |
| 13/01/2014 | 4.00p | 4.25p | 3.75p | 4.00p | 378714 |
| 10/01/2014 | 4.00p | 4.35p | 3.71p | 4.00p | 8500 |
| 09/01/2014 | 4.00p | 4.15p | 3.61p | 4.00p | 263064 |
| 08/01/2014 | 4.50p | 4.50p | 3.60p | 4.00p | 152686 |
| 07/01/2014 | 4.50p | 5.00p | 4.00p | 4.50p | 260245 |
| 06/01/2014 | 4.50p | 5.50p | 4.25p | 4.50p | 1184924 |
| 03/01/2014 | 4.50p | 4.85p | 3.80p | 4.50p | 246326 |
| 02/01/2014 | 4.00p | 4.72p | 3.50p | 4.50p | 1673000 |
| 31/12/2013 | 4.00p | 4.05p | 4.00p | 4.00p | 20621 |
| 30/12/2013 | 3.75p | 4.00p | 3.65p | 4.00p | 91797 |
| 27/12/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 1953 |
| 24/12/2013 | 3.60p | 3.75p | 3.34p | 3.75p | 205616 |
| 23/12/2013 | 3.60p | 3.60p | 3.34p | 3.60p | 88000 |
| 20/12/2013 | 3.60p | 3.60p | 3.35p | 3.60p | 1426 |
| 19/12/2013 | 3.60p | 3.60p | 3.20p | 3.60p | 99602 |
| 18/12/2013 | 3.50p | 3.60p | 3.29p | 3.60p | 206220 |
| 17/12/2013 | 3.50p | 3.60p | 3.10p | 3.50p | 0 |
| 16/12/2013 | 3.60p | 3.60p | 3.10p | 3.50p | 223407 |
| 13/12/2013 | 3.60p | 3.60p | 2.98p | 3.60p | 22225 |
| 12/12/2013 | 3.60p | 3.60p | 3.20p | 3.60p | 8100 |
| 11/12/2013 | 3.75p | 3.75p | 3.10p | 3.50p | 210302 |
| 10/12/2013 | 3.75p | 3.75p | 3.36p | 3.75p | 92441 |
| 09/12/2013 | 3.25p | 3.75p | 3.06p | 3.75p | 158720 |
| 06/12/2013 | 3.50p | 3.50p | 3.00p | 3.50p | 247899 |
| 05/12/2013 | 3.50p | 3.65p | 3.50p | 3.50p | 26948 |
| 04/12/2013 | 3.75p | 3.75p | 3.50p | 3.50p | 7880 |
| 03/12/2013 | 4.00p | 4.00p | 3.50p | 3.75p | 165529 |
| 02/12/2013 | 4.00p | 4.00p | 3.50p | 4.00p | 206000 |
| 29/11/2013 | 4.00p | 4.00p | 3.50p | 4.00p | 35017 |
| 28/11/2013 | 4.00p | 4.00p | 3.90p | 4.00p | 20000 |
| 27/11/2013 | 4.00p | 4.00p | 3.50p | 4.00p | 19839 |
| 26/11/2013 | 4.00p | 4.00p | 3.50p | 4.00p | 14977 |
| 25/11/2013 | 4.15p | 4.15p | 3.80p | 4.00p | 132976 |
| 22/11/2013 | 4.15p | 4.15p | 3.80p | 4.15p | 12664 |
| 21/11/2013 | 4.15p | 4.50p | 3.80p | 4.15p | 86950 |
| 20/11/2013 | 4.15p | 4.15p | 3.99p | 4.15p | 5887 |
| 19/11/2013 | 4.05p | 4.15p | 4.00p | 4.15p | 7000 |
| 18/11/2013 | 4.05p | 4.05p | 3.80p | 4.05p | 143271 |
| 15/11/2013 | 3.90p | 4.05p | 3.87p | 4.05p | 110000 |
| 14/11/2013 | 3.90p | 3.90p | 3.88p | 3.90p | 30000 |
| 13/11/2013 | 4.05p | 4.05p | 3.51p | 3.90p | 89333 |
| 12/11/2013 | 4.15p | 4.15p | 3.80p | 4.05p | 227191 |
| 11/11/2013 | 4.15p | 4.25p | 3.56p | 4.15p | 0 |
| 08/11/2013 | 4.25p | 4.25p | 3.56p | 4.15p | 263562 |
| 07/11/2013 | 4.25p | 4.25p | 3.50p | 4.25p | 245115 |
| 06/11/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 139150 |
| 05/11/2013 | 4.25p | 4.43p | 4.00p | 4.25p | 1170596 |
| 04/11/2013 | 4.50p | 4.50p | 4.00p | 4.25p | 140591 |
| 01/11/2013 | 4.50p | 4.50p | 4.07p | 4.50p | 254507 |
| 31/10/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 383819 |
| 30/10/2013 | 4.50p | 4.50p | 4.00p | 4.50p | 603895 |
| 29/10/2013 | 5.00p | 5.00p | 4.00p | 4.50p | 309908 |
| 28/10/2013 | 5.00p | 5.00p | 4.65p | 5.00p | 70892 |
| 25/10/2013 | 5.00p | 5.05p | 4.50p | 5.00p | 75094 |
| 24/10/2013 | 4.75p | 5.20p | 4.50p | 5.00p | 401526 |
| 23/10/2013 | 4.75p | 5.00p | 4.23p | 4.50p | 98141 |
| 22/10/2013 | 5.00p | 6.80p | 4.00p | 4.75p | 1050919 |
| 21/10/2013 | 5.00p | 5.00p | 4.50p | 5.00p | 28294 |
| 18/10/2013 | 5.00p | 5.00p | 4.50p | 5.00p | 21179 |
| 17/10/2013 | 5.25p | 5.25p | 4.50p | 5.00p | 15000 |
| 16/10/2013 | 5.25p | 5.25p | 4.50p | 5.25p | 8621 |
| 15/10/2013 | 5.25p | 5.25p | 4.50p | 5.25p | 11994 |
| 14/10/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 4976 |
| 11/10/2013 | 5.25p | 5.25p | 4.50p | 5.25p | 141800 |
| 10/10/2013 | 5.25p | 5.25p | 5.00p | 5.25p | 19623 |
| 09/10/2013 | 5.75p | 7.00p | 4.00p | 7.00p | 128677 |
| 08/10/2013 | 5.75p | 5.75p | 5.00p | 5.75p | 35261 |
| 07/10/2013 | 5.75p | 5.90p | 5.75p | 5.75p | 0 |
| 04/10/2013 | 5.75p | 5.90p | 5.75p | 5.75p | 49761 |
| 03/10/2013 | 5.75p | 5.90p | 5.00p | 5.75p | 10445 |
| 02/10/2013 | 6.00p | 6.00p | 5.50p | 5.75p | 114818 |
| 01/10/2013 | 6.00p | 6.00p | 5.58p | 6.00p | 400 |
| 30/09/2013 | 6.00p | 6.00p | 5.50p | 6.00p | 10493 |
| 27/09/2013 | 6.00p | 6.00p | 5.60p | 6.00p | 36400 |
| 26/09/2013 | 6.00p | 6.00p | 5.99p | 6.00p | 8000 |
| 25/09/2013 | 6.00p | 6.00p | 6.00p | 6.00p | 6500 |
| 24/09/2013 | 6.00p | 6.00p | 6.00p | 6.00p | 1000 |
| 23/09/2013 | 6.25p | 6.25p | 5.50p | 6.00p | 70437 |
| 20/09/2013 | 6.25p | 6.25p | 5.50p | 6.25p | 226987 |
| 19/09/2013 | 6.25p | 6.25p | 5.50p | 6.25p | 251776 |
| 18/09/2013 | 6.25p | 6.25p | 5.50p | 6.25p | 10000 |
| 17/09/2013 | 6.25p | 6.25p | 5.00p | 6.25p | 841366 |
| 16/09/2013 | 6.25p | 6.25p | 5.00p | 6.25p | 44088 |
| 13/09/2013 | 6.50p | 6.50p | 5.50p | 6.25p | 52384 |
| 12/09/2013 | 6.50p | 6.50p | 5.50p | 6.50p | 7708 |
| 11/09/2013 | 6.50p | 6.50p | 5.50p | 6.50p | 47708 |
| 10/09/2013 | 6.50p | 6.50p | 5.50p | 6.50p | 8131 |
| 09/09/2013 | 6.50p | 7.00p | 5.50p | 6.50p | 0 |
| 06/09/2013 | 6.50p | 6.50p | 5.50p | 6.50p | 103037 |
| 05/09/2013 | 6.50p | 6.50p | 5.50p | 6.50p | 16630 |
| 04/09/2013 | 6.50p | 6.50p | 6.46p | 6.50p | 13340 |
| 03/09/2013 | 6.50p | 6.60p | 6.00p | 6.50p | 160988 |
| 02/09/2013 | 6.50p | 6.80p | 6.50p | 6.50p | 226960 |
| 30/08/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 353830 |
| 29/08/2013 | 6.50p | 6.70p | 5.76p | 6.50p | 15557 |
| 28/08/2013 | 6.50p | 6.70p | 5.50p | 6.50p | 12471 |
| 27/08/2013 | 6.50p | 6.50p | 6.50p | 6.50p | 15000 |
| 23/08/2013 | 6.50p | 6.50p | 5.75p | 6.50p | 372314 |
| 22/08/2013 | 6.75p | 6.75p | 5.50p | 6.50p | 35740 |
| 21/08/2013 | 6.75p | 6.75p | 6.00p | 6.75p | 8408 |
| 20/08/2013 | 6.75p | 6.75p | 6.20p | 6.75p | 100000 |
| 19/08/2013 | 6.75p | 6.75p | 6.68p | 6.75p | 25000 |
| 16/08/2013 | 6.75p | 6.75p | 6.00p | 6.75p | 29378 |
| 15/08/2013 | 6.75p | 6.75p | 6.00p | 6.75p | 3027 |
| 14/08/2013 | 6.75p | 6.90p | 6.30p | 6.75p | 204349 |
| 13/08/2013 | 6.75p | 6.88p | 6.75p | 6.75p | 14401 |
| 12/08/2013 | 6.75p | 6.98p | 6.08p | 6.75p | 70955 |
| 09/08/2013 | 6.75p | 6.98p | 6.08p | 6.75p | 67364 |
| 08/08/2013 | 7.25p | 7.25p | 6.00p | 6.75p | 142995 |
| 07/08/2013 | 7.25p | 9.00p | 6.50p | 9.00p | 18410 |
| 06/08/2013 | 7.25p | 7.25p | 6.50p | 7.25p | 93968 |
| 05/08/2013 | 7.25p | 7.25p | 6.50p | 7.25p | 25208 |
| 02/08/2013 | 7.00p | 7.25p | 6.89p | 7.25p | 185476 |
| 01/08/2013 | 7.00p | 7.00p | 6.00p | 7.00p | 6881 |
| 31/07/2013 | 6.75p | 7.00p | 6.00p | 7.00p | 29212 |
| 30/07/2013 | 7.25p | 7.25p | 6.10p | 6.75p | 38401 |
| 29/07/2013 | 7.25p | 7.25p | 7.18p | 7.25p | 4181 |
| 26/07/2013 | 7.25p | 7.25p | 6.60p | 7.25p | 36045 |
| 25/07/2013 | 7.25p | 7.25p | 6.50p | 7.25p | 12750 |
| 24/07/2013 | 7.25p | 9.00p | 6.50p | 7.25p | 27319 |
| 23/07/2013 | 7.25p | 7.50p | 6.55p | 7.25p | 152176 |
| 22/07/2013 | 7.00p | 7.25p | 5.50p | 7.25p | 174819 |
| 19/07/2013 | 7.00p | 7.40p | 6.18p | 7.00p | 18108 |
| 18/07/2013 | 7.50p | 7.50p | 6.25p | 7.00p | 80382 |
| 17/07/2013 | 8.00p | 8.00p | 7.00p | 7.50p | 75000 |
| 16/07/2013 | 8.00p | 8.00p | 7.00p | 8.00p | 10000 |
| 15/07/2013 | 8.00p | 8.00p | 7.40p | 8.00p | 25000 |
| 12/07/2013 | 8.00p | 8.00p | 7.00p | 8.00p | 17783 |
| 11/07/2013 | 8.00p | 8.00p | 7.18p | 8.00p | 50183 |
| 10/07/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 57251 |
| 09/07/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 1536 |
| 08/07/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 50358 |
| 05/07/2013 | 8.00p | 8.14p | 8.00p | 8.00p | 12500 |
| 04/07/2013 | 8.00p | 8.15p | 8.00p | 8.00p | 16622 |
| 03/07/2013 | 8.25p | 8.25p | 8.00p | 8.00p | 24882 |
| 02/07/2013 | 9.00p | 9.00p | 7.50p | 8.25p | 45730 |
| 01/07/2013 | 9.00p | 9.00p | 7.50p | 9.00p | 25240 |
| 28/06/2013 | 9.00p | 9.50p | 8.10p | 9.50p | 140000 |
| 27/06/2013 | 9.00p | 9.50p | 8.75p | 9.00p | 113727 |
| 26/06/2013 | 9.00p | 9.00p | 8.10p | 9.00p | 25766 |
| 25/06/2013 | 9.00p | 9.00p | 8.68p | 9.00p | 18670 |
| 24/06/2013 | 9.25p | 9.25p | 7.70p | 9.00p | 89150 |
| 21/06/2013 | 8.75p | 9.25p | 8.20p | 9.25p | 60594 |
| 20/06/2013 | 9.00p | 9.00p | 8.20p | 8.75p | 55990 |
| 19/06/2013 | 9.50p | 9.50p | 8.20p | 9.00p | 21292 |
| 18/06/2013 | 9.50p | 9.80p | 9.00p | 9.50p | 19260 |
| 17/06/2013 | 10.75p | 11.23p | 9.00p | 9.50p | 145832 |
| 14/06/2013 | 9.00p | 10.75p | 8.00p | 10.75p | 639517 |
| 13/06/2013 | 9.00p | 9.25p | 8.00p | 9.00p | 42500 |
| 12/06/2013 | 9.50p | 9.50p | 8.00p | 9.00p | 11807 |
| 11/06/2013 | 9.50p | 9.72p | 9.00p | 9.50p | 36823 |
| 10/06/2013 | 9.50p | 9.73p | 9.00p | 9.50p | 53171 |
*Close Price adjusted for both dividends and splits