Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/03/2018 0.70p 0.70p 0.68p 0.70p 614318
02/03/2018 0.70p 0.70p 0.65p 0.70p 409854
01/03/2018 0.68p 0.70p 0.65p 0.70p 619343
28/02/2018 0.68p 0.69p 0.65p 0.68p 836895
27/02/2018 0.68p 0.69p 0.65p 0.68p 1925340
26/02/2018 0.63p 0.75p 0.58p 0.68p 13106278
23/02/2018 1.05p 1.05p 1.01p 1.05p 661879
22/02/2018 1.03p 1.05p 1.01p 1.05p 660744
21/02/2018 1.23p 1.23p 1.00p 1.03p 3496946
20/02/2018 1.23p 1.23p 1.15p 1.20p 2180987
19/02/2018 1.23p 1.24p 1.15p 1.23p 92077
16/02/2018 1.23p 1.23p 1.15p 1.23p 405181
15/02/2018 1.23p 1.24p 1.23p 1.23p 12116
14/02/2018 1.23p 1.24p 1.15p 1.23p 141270
13/02/2018 1.20p 1.23p 1.20p 1.23p 294318
12/02/2018 1.20p 1.22p 1.11p 1.20p 840158
09/02/2018 1.23p 1.23p 1.17p 1.20p 332652
08/02/2018 1.23p 1.23p 1.17p 1.23p 135218
07/02/2018 1.23p 1.23p 1.17p 1.23p 181152
06/02/2018 1.18p 1.23p 1.18p 1.23p 80833
05/02/2018 1.20p 1.20p 1.16p 1.20p 173177
02/02/2018 1.20p 1.23p 1.16p 1.20p 942208
01/02/2018 1.23p 1.23p 1.17p 1.20p 377671
31/01/2018 1.23p 1.26p 1.18p 1.23p 590513
30/01/2018 1.25p 1.26p 1.17p 1.23p 669806
29/01/2018 1.25p 1.26p 1.20p 1.25p 134527
26/01/2018 1.20p 1.28p 1.17p 1.25p 2038694
25/01/2018 1.18p 1.20p 1.17p 1.20p 806580
24/01/2018 1.25p 1.25p 1.18p 1.18p 331077
23/01/2018 1.25p 1.25p 1.21p 1.25p 49083
22/01/2018 1.30p 1.30p 1.20p 1.25p 1373257
19/01/2018 1.23p 1.35p 1.20p 1.30p 2279748
18/01/2018 1.23p 1.25p 1.18p 1.23p 1256687
17/01/2018 1.23p 1.24p 1.17p 1.23p 155997
16/01/2018 1.25p 1.25p 1.17p 1.23p 389938
15/01/2018 1.25p 1.29p 1.22p 1.25p 1056785
12/01/2018 1.30p 1.30p 1.22p 1.25p 788143
11/01/2018 1.35p 1.37p 1.26p 1.30p 1181434
10/01/2018 1.28p 1.38p 1.26p 1.35p 1725141
09/01/2018 1.30p 1.30p 1.22p 1.28p 1177839
08/01/2018 1.30p 1.35p 1.28p 1.30p 891028
05/01/2018 1.25p 1.33p 1.18p 1.30p 1669391
04/01/2018 1.35p 1.35p 1.20p 1.25p 3074166
03/01/2018 1.43p 1.44p 1.32p 1.35p 504274
02/01/2018 1.43p 1.48p 1.35p 1.43p 1945726
29/12/2017 1.50p 1.57p 1.39p 1.43p 1397866
28/12/2017 1.25p 1.55p 1.19p 1.50p 4543926
27/12/2017 1.05p 1.29p 1.03p 1.20p 6057745
22/12/2017 1.13p 1.13p 1.08p 1.08p 150000
21/12/2017 1.13p 1.13p 1.10p 1.13p 297882
20/12/2017 1.13p 1.15p 1.10p 1.13p 1088549
19/12/2017 1.10p 1.15p 1.07p 1.13p 1668233
18/12/2017 1.13p 1.18p 1.07p 1.10p 3387072
15/12/2017 1.10p 1.15p 1.07p 1.10p 633417
14/12/2017 1.15p 1.15p 1.06p 1.10p 2369469
13/12/2017 1.18p 1.18p 1.12p 1.15p 1082268
12/12/2017 1.15p 1.20p 1.11p 1.18p 3250274
11/12/2017 1.23p 1.27p 1.12p 1.15p 2541127
08/12/2017 1.23p 1.30p 1.13p 1.23p 2895165
07/12/2017 1.10p 1.37p 1.10p 1.23p 13041269
06/12/2017 1.18p 1.19p 1.05p 1.10p 3585551
05/12/2017 1.18p 1.29p 1.12p 1.18p 5419820
04/12/2017 1.43p 1.43p 1.15p 1.18p 10100149
01/12/2017 1.65p 2.06p 1.35p 1.48p 37596540
30/11/2017 1.20p 2.10p 1.20p 1.65p 28429332
29/11/2017 1.10p 1.20p 1.10p 1.15p 2629645
28/11/2017 1.10p 1.12p 1.05p 1.10p 478268
27/11/2017 1.15p 1.15p 1.06p 1.10p 307000
24/11/2017 1.15p 1.15p 1.12p 1.15p 5000
23/11/2017 1.13p 1.19p 1.11p 1.15p 438890
22/11/2017 1.08p 1.15p 1.08p 1.13p 674499
21/11/2017 1.15p 1.17p 1.05p 1.08p 1433799
20/11/2017 1.15p 1.20p 1.08p 1.15p 100000
17/11/2017 1.15p 1.18p 1.13p 1.15p 132893
16/11/2017 1.15p 1.15p 1.13p 1.15p 0
15/11/2017 1.15p 1.18p 1.08p 1.15p 1219544
14/11/2017 1.15p 1.15p 1.10p 1.15p 283396
13/11/2017 1.18p 1.19p 1.11p 1.15p 1492499
10/11/2017 1.18p 1.21p 1.15p 1.18p 1415683
09/11/2017 1.20p 1.23p 1.15p 1.18p 1343038
08/11/2017 1.18p 1.32p 1.15p 1.20p 6518837
07/11/2017 1.23p 1.24p 1.10p 1.18p 5289468
06/11/2017 1.18p 1.29p 1.15p 1.23p 6369009
03/11/2017 1.25p 1.28p 1.11p 1.18p 2133223
02/11/2017 1.20p 1.28p 1.18p 1.25p 1346508
01/11/2017 1.33p 1.33p 1.15p 1.20p 5960456
31/10/2017 1.10p 1.41p 1.10p 1.33p 11857433
30/10/2017 1.18p 1.18p 1.07p 1.10p 2814443
27/10/2017 1.10p 1.23p 1.10p 1.18p 2674115
26/10/2017 1.08p 1.13p 1.00p 1.10p 4964384
25/10/2017 1.30p 1.31p 1.05p 1.08p 7617970
24/10/2017 0.93p 1.46p 0.93p 1.30p 30256900
23/10/2017 0.93p 0.98p 0.93p 0.93p 43000
20/10/2017 0.95p 0.95p 0.91p 0.93p 551847
19/10/2017 0.95p 1.04p 0.92p 0.95p 1174387
18/10/2017 0.95p 0.98p 0.95p 0.95p 171049
17/10/2017 1.00p 1.00p 0.90p 0.95p 2870664
16/10/2017 1.00p 1.00p 0.95p 1.00p 339533
13/10/2017 1.00p 1.00p 1.00p 1.00p 434235
12/10/2017 1.00p 1.00p 0.98p 1.00p 2361428
11/10/2017 1.00p 1.00p 1.00p 1.00p 1165257
10/10/2017 1.00p 1.00p 1.00p 1.00p 729672
09/10/2017 0.90p 1.00p 0.90p 1.00p 4741279
06/10/2017 0.90p 0.98p 0.90p 0.90p 1323309
05/10/2017 0.93p 0.93p 0.90p 0.90p 1682014
04/10/2017 0.90p 1.03p 0.90p 0.93p 1443855
03/10/2017 0.90p 0.90p 0.90p 0.90p 847430
02/10/2017 0.90p 0.98p 0.90p 0.90p 182411
29/09/2017 0.90p 0.90p 0.90p 0.90p 279359
28/09/2017 0.90p 0.90p 0.90p 0.90p 662897
27/09/2017 0.98p 0.98p 0.88p 0.90p 657097
26/09/2017 0.95p 0.98p 0.95p 0.98p 9130650
25/09/2017 0.83p 0.95p 0.83p 0.95p 6387651
22/09/2017 0.93p 0.93p 0.83p 0.83p 5863655
21/09/2017 0.90p 1.03p 0.85p 0.93p 9244909
20/09/2017 0.93p 1.35p 0.85p 1.03p 31649602
19/09/2017 0.78p 0.85p 0.78p 0.85p 793644
18/09/2017 0.78p 0.78p 0.78p 0.78p 0
15/09/2017 0.78p 0.78p 0.78p 0.78p 46266
14/09/2017 0.78p 0.78p 0.78p 0.78p 0
13/09/2017 0.78p 0.78p 0.78p 0.78p 0
12/09/2017 0.78p 0.78p 0.78p 0.78p 11439
11/09/2017 0.80p 0.80p 0.78p 0.78p 80892
08/09/2017 0.78p 0.80p 0.78p 0.80p 0
07/09/2017 0.78p 0.78p 0.78p 0.78p 0
06/09/2017 0.80p 0.80p 0.78p 0.78p 400000
05/09/2017 0.88p 0.88p 0.80p 0.80p 536742
04/09/2017 0.88p 0.88p 0.85p 0.88p 395696
01/09/2017 0.90p 0.90p 0.88p 0.88p 661358
31/08/2017 0.90p 0.90p 0.90p 0.90p 3000
30/08/2017 0.90p 0.90p 0.90p 0.90p 100000
29/08/2017 0.90p 0.90p 0.90p 0.90p 1062630
25/08/2017 0.90p 0.90p 0.90p 0.90p 44740
24/08/2017 0.90p 0.90p 0.90p 0.90p 320844
23/08/2017 0.90p 0.90p 0.90p 0.90p 125866
22/08/2017 0.90p 0.90p 0.90p 0.90p 220000
21/08/2017 0.90p 0.90p 0.90p 0.90p 140844
18/08/2017 0.90p 0.90p 0.90p 0.90p 270543
17/08/2017 0.85p 0.90p 0.85p 0.90p 666419
16/08/2017 0.85p 0.85p 0.85p 0.85p 188864
15/08/2017 0.85p 0.85p 0.85p 0.85p 40372
14/08/2017 0.90p 0.90p 0.85p 0.85p 1733093
11/08/2017 0.78p 0.90p 0.78p 0.90p 3209015
10/08/2017 0.78p 0.78p 0.78p 0.78p 7919
09/08/2017 0.78p 0.78p 0.78p 0.78p 62722
08/08/2017 0.78p 0.78p 0.78p 0.78p 57742
07/08/2017 0.78p 0.78p 0.78p 0.78p 592658
04/08/2017 0.75p 0.78p 0.75p 0.78p 653766
03/08/2017 0.75p 0.75p 0.75p 0.75p 56472
02/08/2017 0.75p 0.75p 0.75p 0.75p 263807
01/08/2017 0.78p 0.78p 0.75p 0.75p 228896
31/07/2017 0.78p 0.78p 0.78p 0.78p 0
28/07/2017 0.80p 0.80p 0.78p 0.78p 244621
27/07/2017 0.80p 0.80p 0.80p 0.80p 801139
26/07/2017 0.80p 0.80p 0.80p 0.80p 339356
25/07/2017 0.90p 0.90p 0.80p 0.80p 1589004
24/07/2017 0.90p 0.90p 0.90p 0.90p 210000
21/07/2017 0.90p 0.90p 0.90p 0.90p 400000
20/07/2017 0.95p 0.95p 0.90p 0.90p 733058
19/07/2017 0.95p 0.95p 0.95p 0.95p 838412
18/07/2017 0.98p 0.98p 0.88p 0.95p 3689473
17/07/2017 1.05p 1.05p 0.98p 0.98p 711198
14/07/2017 1.03p 1.05p 1.03p 1.05p 802915
13/07/2017 0.95p 1.05p 0.95p 1.03p 2475905
12/07/2017 0.93p 0.95p 0.93p 0.95p 208555
11/07/2017 0.93p 0.93p 0.93p 0.93p 496027
10/07/2017 0.93p 0.93p 0.93p 0.93p 430382
07/07/2017 0.88p 1.15p 0.88p 0.93p 4499699
06/07/2017 0.88p 0.88p 0.88p 0.88p 321603
05/07/2017 0.80p 0.95p 0.80p 0.88p 1143216
04/07/2017 0.70p 0.80p 0.70p 0.80p 2795913
03/07/2017 0.70p 0.70p 0.70p 0.70p 955362
30/06/2017 0.75p 0.75p 0.70p 0.70p 1037962
29/06/2017 0.68p 0.78p 0.68p 0.75p 2985860
28/06/2017 0.65p 0.70p 0.63p 0.68p 4121616
27/06/2017 0.70p 0.70p 0.60p 0.65p 4158552
26/06/2017 0.70p 0.70p 0.70p 0.70p 293857
23/06/2017 0.73p 0.73p 0.68p 0.70p 2028307
22/06/2017 0.78p 0.78p 0.73p 0.73p 0
21/06/2017 0.78p 0.78p 0.78p 0.78p 0
20/06/2017 0.78p 0.78p 0.70p 0.78p 0
19/06/2017 0.78p 0.78p 0.78p 0.78p 0
16/06/2017 0.78p 0.79p 0.78p 0.78p 355001
15/06/2017 0.78p 0.78p 0.73p 0.78p 73013
14/06/2017 0.83p 0.83p 0.75p 0.78p 380868
13/06/2017 0.83p 0.83p 0.80p 0.83p 93197
12/06/2017 0.83p 0.83p 0.80p 0.83p 371152
09/06/2017 0.83p 0.83p 0.80p 0.83p 510101
08/06/2017 0.83p 0.83p 0.83p 0.83p 9012
07/06/2017 0.83p 0.83p 0.81p 0.83p 180114
06/06/2017 0.83p 0.83p 0.81p 0.83p 161945
05/06/2017 0.83p 0.83p 0.83p 0.83p 11091
02/06/2017 0.83p 0.83p 0.81p 0.83p 104400
01/06/2017 0.85p 0.85p 0.81p 0.83p 277206
31/05/2017 0.88p 0.88p 0.82p 0.85p 453328
30/05/2017 0.88p 0.98p 0.85p 0.88p 101302
26/05/2017 0.88p 0.88p 0.86p 0.88p 172740
25/05/2017 0.88p 0.88p 0.86p 0.88p 166512
24/05/2017 0.88p 0.88p 0.86p 0.88p 454879
23/05/2017 0.88p 0.88p 0.85p 0.88p 4856954

*Close Price adjusted for both dividends and splits