Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/12/2018 1.03p 1.03p 1.00p 1.03p 250000
14/12/2018 1.03p 1.03p 1.03p 1.03p 0
13/12/2018 1.08p 1.08p 0.96p 1.03p 536802
12/12/2018 1.08p 1.08p 1.01p 1.08p 231297
11/12/2018 1.08p 1.08p 1.08p 1.08p 36120
10/12/2018 1.08p 1.08p 1.00p 1.08p 239332
07/12/2018 1.03p 1.09p 1.02p 1.08p 280438
06/12/2018 1.05p 1.05p 1.03p 1.03p 47160
05/12/2018 1.13p 1.13p 1.05p 1.05p 209602
04/12/2018 1.13p 1.13p 1.10p 1.13p 340000
03/12/2018 1.13p 1.13p 1.13p 1.13p 100000
30/11/2018 1.13p 1.13p 1.13p 1.13p 0
29/11/2018 1.13p 1.13p 1.07p 1.13p 455000
28/11/2018 1.13p 1.13p 1.10p 1.13p 585182
27/11/2018 1.13p 1.13p 1.10p 1.13p 5354
26/11/2018 1.13p 1.15p 1.10p 1.13p 600000
23/11/2018 1.13p 1.14p 1.10p 1.13p 318102
22/11/2018 1.13p 1.14p 1.13p 1.13p 27102
21/11/2018 1.13p 1.14p 1.10p 1.13p 167379
20/11/2018 1.13p 1.13p 1.13p 1.13p 0
19/11/2018 1.13p 1.13p 1.13p 1.13p 0
16/11/2018 1.13p 1.13p 1.10p 1.13p 278269
15/11/2018 1.15p 1.15p 1.10p 1.13p 282234
14/11/2018 1.10p 1.15p 1.05p 1.15p 1148932
13/11/2018 1.10p 1.10p 1.02p 1.10p 1198830
12/11/2018 1.25p 1.25p 1.05p 1.10p 2665072
09/11/2018 1.25p 1.28p 1.20p 1.25p 466763
08/11/2018 1.30p 1.30p 1.21p 1.25p 1350000
07/11/2018 1.30p 1.35p 1.26p 1.30p 376056
06/11/2018 1.28p 1.30p 1.28p 1.30p 807406
05/11/2018 1.23p 1.29p 1.23p 1.28p 550000
02/11/2018 1.23p 1.23p 1.23p 1.23p 23673
01/11/2018 1.23p 1.23p 1.20p 1.23p 282947
31/10/2018 1.33p 1.33p 1.23p 1.23p 159882
30/10/2018 1.33p 1.33p 1.27p 1.33p 33990
29/10/2018 1.33p 1.33p 1.27p 1.33p 39370
26/10/2018 1.33p 1.33p 1.25p 1.33p 87248
25/10/2018 1.33p 1.33p 1.25p 1.33p 100190
24/10/2018 1.33p 1.33p 1.25p 1.33p 85000
23/10/2018 1.33p 1.33p 1.25p 1.33p 422100
22/10/2018 1.28p 1.28p 1.20p 1.28p 189022
19/10/2018 1.25p 1.28p 1.21p 1.28p 2000
18/10/2018 1.25p 1.25p 1.18p 1.25p 368998
17/10/2018 1.18p 1.28p 1.17p 1.25p 1036805
16/10/2018 1.15p 1.18p 1.15p 1.18p 439702
15/10/2018 1.13p 1.18p 1.10p 1.15p 592764
12/10/2018 1.15p 1.15p 1.10p 1.13p 415726
11/10/2018 1.18p 1.18p 1.10p 1.15p 1195905
10/10/2018 1.18p 1.21p 1.15p 1.18p 1145057
09/10/2018 1.18p 1.18p 1.15p 1.18p 217203
08/10/2018 1.25p 1.25p 1.16p 1.18p 697562
05/10/2018 1.25p 1.25p 1.20p 1.25p 209334
04/10/2018 1.18p 1.25p 1.17p 1.25p 1201593
03/10/2018 1.23p 1.23p 1.17p 1.18p 610000
02/10/2018 1.35p 1.35p 1.21p 1.23p 584854
01/10/2018 1.35p 1.35p 1.30p 1.35p 40000
28/09/2018 1.35p 1.37p 1.31p 1.35p 603000
27/09/2018 1.38p 1.38p 1.31p 1.35p 804627
26/09/2018 1.38p 1.38p 1.31p 1.38p 1588009
25/09/2018 1.25p 1.39p 1.25p 1.38p 1939267
24/09/2018 1.28p 1.28p 1.22p 1.25p 58474
21/09/2018 1.45p 1.45p 1.25p 1.28p 2694217
20/09/2018 1.53p 1.53p 1.40p 1.45p 157601
19/09/2018 1.53p 1.53p 1.45p 1.53p 105097
18/09/2018 1.53p 1.53p 1.45p 1.53p 203000
17/09/2018 1.53p 1.53p 1.53p 1.53p 0
14/09/2018 1.53p 1.53p 1.50p 1.53p 75985
13/09/2018 1.43p 1.53p 1.41p 1.53p 1492467
12/09/2018 1.43p 1.44p 1.40p 1.43p 222752
11/09/2018 1.43p 1.44p 1.40p 1.43p 608161
10/09/2018 1.53p 1.53p 1.41p 1.43p 1240766
07/09/2018 1.48p 1.53p 1.45p 1.53p 1356977
06/09/2018 1.58p 1.59p 1.45p 1.48p 1572216
05/09/2018 1.48p 1.59p 1.46p 1.58p 1105832
04/09/2018 1.50p 1.51p 1.45p 1.48p 828550
03/09/2018 1.50p 1.53p 1.47p 1.50p 292361
31/08/2018 1.53p 1.53p 1.46p 1.50p 299510
30/08/2018 1.35p 1.54p 1.35p 1.53p 1947566
29/08/2018 1.33p 1.35p 1.26p 1.35p 435851
28/08/2018 1.33p 1.35p 1.26p 1.33p 459759
24/08/2018 1.35p 1.35p 1.27p 1.33p 459201
23/08/2018 1.35p 1.35p 1.31p 1.35p 77395
22/08/2018 1.38p 1.38p 1.30p 1.35p 506253
21/08/2018 1.40p 1.41p 1.35p 1.38p 2243833
20/08/2018 1.18p 1.50p 1.18p 1.40p 7517499
17/08/2018 1.18p 1.18p 1.11p 1.18p 1930167
16/08/2018 1.15p 1.18p 1.11p 1.18p 444100
15/08/2018 1.23p 1.23p 1.11p 1.15p 385398
14/08/2018 1.23p 1.23p 1.15p 1.23p 442911
13/08/2018 1.23p 1.30p 1.15p 1.30p 766741
10/08/2018 1.08p 1.27p 1.06p 1.23p 3847985
09/08/2018 1.05p 1.08p 1.00p 1.08p 678507
08/08/2018 1.10p 1.12p 1.05p 1.05p 981911
07/08/2018 0.90p 1.13p 0.89p 1.10p 3443666
06/08/2018 0.90p 0.91p 0.89p 0.90p 826600
03/08/2018 0.90p 0.90p 0.86p 0.90p 120000
02/08/2018 0.90p 0.90p 0.90p 0.90p 0
01/08/2018 0.90p 0.90p 0.89p 0.90p 1000000
31/07/2018 0.90p 0.90p 0.85p 0.90p 364480
30/07/2018 0.90p 0.90p 0.85p 0.90p 50000
27/07/2018 0.90p 0.90p 0.90p 0.90p 54047
26/07/2018 0.90p 0.90p 0.87p 0.90p 134228
25/07/2018 0.90p 0.91p 0.87p 0.90p 115000
24/07/2018 0.90p 0.91p 0.85p 0.88p 1017604
23/07/2018 0.90p 0.90p 0.90p 0.90p 0
20/07/2018 0.90p 0.90p 0.90p 0.90p 2500000
19/07/2018 0.90p 0.90p 0.88p 0.90p 180000
18/07/2018 0.90p 0.90p 0.87p 0.90p 104787
17/07/2018 0.90p 0.91p 0.87p 0.90p 568518
16/07/2018 0.90p 0.92p 0.87p 0.90p 541815
13/07/2018 0.90p 0.90p 0.90p 0.90p 0
12/07/2018 0.93p 0.93p 0.87p 0.90p 282877
11/07/2018 0.98p 0.98p 0.85p 0.93p 3471217
10/07/2018 1.03p 1.03p 0.95p 0.98p 678949
09/07/2018 1.03p 1.05p 1.01p 1.03p 609999
06/07/2018 1.03p 1.03p 0.95p 1.03p 543399
05/07/2018 1.03p 1.03p 1.00p 1.03p 613861
04/07/2018 1.05p 1.05p 1.00p 1.03p 776984
03/07/2018 1.05p 1.05p 1.00p 1.05p 376535
02/07/2018 1.05p 1.05p 1.00p 1.05p 128270
29/06/2018 1.03p 1.12p 1.00p 1.05p 689413
28/06/2018 1.20p 1.20p 0.97p 1.03p 2202189
27/06/2018 1.20p 1.25p 1.16p 1.20p 989083
26/06/2018 1.28p 1.28p 1.20p 1.20p 343303
25/06/2018 1.28p 1.28p 1.25p 1.28p 250000
22/06/2018 1.30p 1.33p 1.25p 1.28p 307837
21/06/2018 1.30p 1.33p 1.30p 1.30p 764814
20/06/2018 1.33p 1.33p 1.25p 1.30p 916904
19/06/2018 1.40p 1.40p 1.31p 1.33p 1077414
18/06/2018 1.40p 1.40p 1.38p 1.40p 460120
15/06/2018 1.40p 1.43p 1.35p 1.40p 468646
14/06/2018 1.45p 1.45p 1.38p 1.40p 679975
13/06/2018 1.38p 1.49p 1.35p 1.45p 565958
12/06/2018 1.48p 1.48p 1.35p 1.38p 1356031
11/06/2018 1.60p 1.60p 1.45p 1.48p 1460641
08/06/2018 1.60p 1.89p 1.52p 1.60p 4916481
07/06/2018 1.48p 1.63p 1.46p 1.60p 2775468
06/06/2018 1.45p 1.50p 1.44p 1.48p 1124115
05/06/2018 1.40p 1.47p 1.39p 1.45p 2755813
04/06/2018 1.25p 1.45p 1.25p 1.40p 2279543
01/06/2018 1.23p 1.25p 1.23p 1.25p 614821
31/05/2018 1.23p 1.25p 1.22p 1.23p 1154000
30/05/2018 1.25p 1.25p 1.20p 1.23p 1664435
29/05/2018 1.28p 1.30p 1.22p 1.25p 2660069
25/05/2018 1.20p 1.29p 1.15p 1.28p 1244835
24/05/2018 1.10p 1.24p 1.10p 1.20p 1905969
23/05/2018 1.08p 1.10p 1.08p 1.10p 447261
22/05/2018 1.08p 1.09p 1.01p 1.08p 422500
21/05/2018 1.10p 1.10p 1.01p 1.08p 152475
18/05/2018 1.10p 1.12p 1.05p 1.10p 5677655
17/05/2018 1.10p 1.18p 1.07p 1.10p 2612648
16/05/2018 0.98p 1.23p 0.98p 1.10p 13851889
15/05/2018 0.95p 0.95p 0.86p 0.93p 3728889
14/05/2018 0.98p 0.98p 0.91p 0.95p 1106726
11/05/2018 1.00p 1.00p 0.92p 0.98p 5553682
10/05/2018 0.90p 1.09p 0.87p 1.00p 11721216
09/05/2018 0.80p 0.82p 0.78p 0.80p 143691
08/05/2018 0.75p 0.83p 0.73p 0.80p 1178787
04/05/2018 0.73p 0.75p 0.72p 0.75p 481957
03/05/2018 0.73p 0.73p 0.72p 0.73p 408007
02/05/2018 0.75p 0.75p 0.71p 0.72p 516546
01/05/2018 0.73p 0.78p 0.73p 0.75p 1620752
30/04/2018 0.69p 0.74p 0.69p 0.73p 400692
27/04/2018 0.65p 0.70p 0.60p 0.68p 2698526
26/04/2018 0.65p 0.65p 0.60p 0.65p 38000
25/04/2018 0.65p 0.66p 0.60p 0.65p 521274
24/04/2018 0.65p 0.66p 0.60p 0.65p 473074
23/04/2018 0.65p 0.67p 0.60p 0.65p 825840
20/04/2018 0.65p 0.68p 0.60p 0.65p 1927944
19/04/2018 0.65p 0.65p 0.65p 0.65p 0
18/04/2018 0.64p 0.65p 0.60p 0.65p 2434752
17/04/2018 0.64p 0.67p 0.60p 0.64p 1235641
16/04/2018 0.62p 0.64p 0.62p 0.64p 1538000
13/04/2018 0.62p 0.64p 0.59p 0.62p 1592472
12/04/2018 0.62p 0.62p 0.62p 0.62p 0
11/04/2018 0.60p 0.62p 0.57p 0.62p 498131
10/04/2018 0.60p 0.61p 0.59p 0.60p 347472
09/04/2018 0.60p 0.60p 0.57p 0.60p 186110
06/04/2018 0.61p 0.61p 0.57p 0.60p 600596
05/04/2018 0.51p 0.63p 0.51p 0.61p 3003809
04/04/2018 0.53p 0.53p 0.47p 0.51p 1453488
03/04/2018 0.55p 0.55p 0.47p 0.53p 3240479
29/03/2018 0.55p 0.56p 0.51p 0.55p 787996
28/03/2018 0.55p 0.57p 0.52p 0.55p 163508
27/03/2018 0.58p 0.59p 0.51p 0.55p 1375628
26/03/2018 0.68p 0.72p 0.55p 0.58p 3702977
23/03/2018 0.68p 0.70p 0.67p 0.68p 469896
22/03/2018 0.68p 0.68p 0.67p 0.68p 3000
21/03/2018 0.75p 0.78p 0.65p 0.65p 692988
20/03/2018 0.83p 0.93p 0.70p 0.75p 5463991
19/03/2018 0.68p 0.93p 0.60p 0.83p 5169760
16/03/2018 0.68p 0.68p 0.62p 0.68p 22357
15/03/2018 0.68p 0.68p 0.62p 0.68p 120600
14/03/2018 0.68p 0.68p 0.61p 0.68p 907873
13/03/2018 0.70p 0.70p 0.65p 0.68p 742794
12/03/2018 0.70p 0.70p 0.65p 0.70p 106400
09/03/2018 0.70p 0.71p 0.65p 0.70p 950623
08/03/2018 0.70p 0.70p 0.65p 0.70p 571428
07/03/2018 0.70p 0.70p 0.64p 0.70p 1691355
06/03/2018 0.70p 0.70p 0.64p 0.70p 1508783

*Close Price adjusted for both dividends and splits