Path Investments (PATH) Share Price

Automobiles & Parts Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Path Investments

Date Open High Low Close* Volume
22/06/2021 0.26p 0.26p 0.25p 0.26p 531798
21/06/2021 0.26p 0.26p 0.25p 0.26p 6264094
18/06/2021 0.26p 0.26p 0.25p 0.26p 2125765
17/06/2021 0.28p 0.28p 0.25p 0.26p 6983537
16/06/2021 0.28p 0.28p 0.27p 0.28p 1205011
15/06/2021 0.28p 0.28p 0.26p 0.28p 4481984
14/06/2021 0.28p 0.28p 0.26p 0.27p 5332258
11/06/2021 0.28p 0.28p 0.27p 0.28p 6574720
10/06/2021 0.28p 0.28p 0.27p 0.28p 19151288
09/06/2021 0.27p 0.28p 0.26p 0.28p 21629520
08/06/2021 0.27p 0.27p 0.26p 0.27p 33309570
07/06/2021 0.26p 0.27p 0.26p 0.27p 126368552
04/06/2021 0.25p 0.26p 0.25p 0.26p 24309236
03/06/2021 0.25p 0.25p 0.23p 0.25p 9320170
02/06/2021 0.25p 0.25p 0.24p 0.25p 2518128
01/06/2021 0.25p 0.25p 0.24p 0.25p 11204415
31/05/2021 0.25p 0.25p 0.24p 0.25p 3140264
28/05/2021 0.25p 0.25p 0.24p 0.25p 3140264
27/05/2021 0.25p 0.25p 0.24p 0.25p 10000
26/05/2021 0.25p 0.25p 0.24p 0.25p 8789287
25/05/2021 0.25p 0.25p 0.25p 0.25p 3000000
24/05/2021 0.25p 0.25p 0.24p 0.25p 1352802
21/05/2021 0.25p 0.25p 0.24p 0.25p 10330513
20/05/2021 0.25p 0.25p 0.24p 0.25p 5852266
19/05/2021 0.25p 0.25p 0.24p 0.25p 8405270
18/05/2021 0.25p 0.25p 0.24p 0.25p 13343862
17/05/2021 0.25p 0.25p 0.25p 0.25p 4226865
14/05/2021 0.25p 0.25p 0.24p 0.25p 7188175
13/05/2021 0.25p 0.25p 0.24p 0.25p 16338070
12/05/2021 0.26p 0.26p 0.24p 0.25p 13868143
11/05/2021 0.26p 0.26p 0.24p 0.26p 8489558
10/05/2021 0.26p 0.26p 0.25p 0.26p 4184684
07/05/2021 0.26p 0.26p 0.25p 0.26p 3890186
06/05/2021 0.25p 0.26p 0.24p 0.26p 37403976
05/05/2021 0.26p 0.26p 0.24p 0.25p 19879444
04/05/2021 0.26p 0.26p 0.25p 0.26p 4437815
03/05/2021 0.27p 0.27p 0.25p 0.26p 11126153
30/04/2021 0.27p 0.27p 0.25p 0.26p 11126153
29/04/2021 0.27p 0.27p 0.25p 0.27p 8578421
28/04/2021 0.27p 0.27p 0.26p 0.27p 7008129
27/04/2021 0.27p 0.27p 0.26p 0.27p 9987900
26/04/2021 0.27p 0.27p 0.26p 0.27p 38461
23/04/2021 0.27p 0.27p 0.26p 0.27p 44010640
22/04/2021 0.27p 0.28p 0.26p 0.27p 26710208
21/04/2021 0.28p 0.29p 0.26p 0.27p 28380026
20/04/2021 0.27p 0.28p 0.26p 0.28p 14424875
19/04/2021 0.27p 0.27p 0.26p 0.27p 15006165
16/04/2021 0.27p 0.27p 0.26p 0.27p 1940553
15/04/2021 0.27p 0.27p 0.25p 0.27p 4030370
14/04/2021 0.27p 0.27p 0.25p 0.27p 5354705
13/04/2021 0.26p 0.27p 0.25p 0.27p 31425376
12/04/2021 0.26p 0.26p 0.25p 0.26p 12274714
09/04/2021 0.26p 0.26p 0.25p 0.26p 21773552
08/04/2021 0.26p 0.26p 0.25p 0.26p 8657711
07/04/2021 0.26p 0.26p 0.25p 0.25p 8140713
06/04/2021 0.25p 0.26p 0.25p 0.25p 16391981
05/04/2021 0.25p 0.26p 0.24p 0.25p 6232385
02/04/2021 0.25p 0.26p 0.24p 0.25p 6232385
01/04/2021 0.25p 0.26p 0.24p 0.25p 6232385
31/03/2021 0.26p 0.26p 0.24p 0.25p 13699536
30/03/2021 0.26p 0.26p 0.25p 0.26p 13200902
29/03/2021 0.26p 0.26p 0.25p 0.25p 12670679
26/03/2021 0.26p 0.26p 0.25p 0.26p 7055240
25/03/2021 0.27p 0.27p 0.25p 0.26p 13200224
24/03/2021 0.27p 0.28p 0.26p 0.27p 83878360
23/03/2021 0.28p 0.28p 0.26p 0.27p 76195864
22/03/2021 0.28p 0.28p 0.27p 0.28p 20800624
19/03/2021 0.27p 0.31p 0.27p 0.28p 131286536
18/03/2021 0.29p 0.29p 0.27p 0.27p 49541784
17/03/2021 0.29p 0.30p 0.28p 0.30p 8672232
16/03/2021 0.31p 0.31p 0.28p 0.29p 17607028
15/03/2021 0.36p 0.36p 0.30p 0.33p 33531516
12/03/2021 0.45p 0.46p 0.35p 0.36p 19349420
11/03/2021 0.43p 0.47p 0.42p 0.45p 10603345
10/03/2021 0.48p 0.48p 0.42p 0.43p 6120409
09/03/2021 0.53p 0.53p 0.47p 0.48p 3059222
08/03/2021 0.58p 0.59p 0.47p 0.53p 10758434
05/03/2021 0.53p 0.68p 0.50p 0.58p 42440000
04/03/2021 0.48p 0.62p 0.46p 0.53p 26210796
03/03/2021 0.48p 0.50p 0.46p 0.48p 2039851
02/03/2021 0.53p 0.53p 0.45p 0.48p 6061294
01/03/2021 0.50p 0.56p 0.41p 0.53p 10561043
26/02/2021 0.45p 0.55p 0.40p 0.50p 10370990
25/02/2021 0.48p 0.48p 0.40p 0.45p 1974160
24/02/2021 0.50p 0.50p 0.45p 0.48p 3157172
23/02/2021 0.50p 0.51p 0.45p 0.50p 6806264
22/02/2021 0.45p 0.50p 0.35p 0.48p 9038148
19/02/2021 0.65p 0.70p 0.40p 0.45p 27092900
18/02/2021 0.65p 1.00p 0.47p 0.83p 50355320
17/02/2021 0.75p 1.40p 0.40p 0.65p 11918852
16/02/2021 0.75p 0.75p 0.75p 0.75p 0
15/02/2021 0.75p 0.75p 0.75p 0.75p 0
12/02/2021 0.75p 0.75p 0.75p 0.75p 0
11/02/2021 0.75p 0.75p 0.75p 0.75p 0
10/02/2021 0.75p 0.75p 0.75p 0.75p 0
09/02/2021 0.75p 0.75p 0.75p 0.75p 0
08/02/2021 0.75p 0.75p 0.75p 0.75p 0
05/02/2021 0.75p 0.75p 0.75p 0.75p 0
04/02/2021 0.75p 0.75p 0.75p 0.75p 0
03/02/2021 0.75p 0.75p 0.75p 0.75p 0
02/02/2021 0.75p 0.75p 0.75p 0.75p 0
01/02/2021 0.75p 0.75p 0.75p 0.75p 0
29/01/2021 0.75p 0.75p 0.75p 0.75p 0
28/01/2021 0.75p 0.75p 0.75p 0.75p 0
27/01/2021 0.75p 0.75p 0.75p 0.75p 0
26/01/2021 0.75p 0.75p 0.75p 0.75p 0
25/01/2021 0.75p 0.75p 0.75p 0.75p 0
22/01/2021 0.75p 0.75p 0.75p 0.75p 0
21/01/2021 0.75p 0.75p 0.75p 0.75p 0
20/01/2021 0.75p 0.75p 0.75p 0.75p 0
19/01/2021 0.75p 0.75p 0.75p 0.75p 0
18/01/2021 0.75p 0.75p 0.75p 0.75p 0
15/01/2021 0.75p 0.75p 0.75p 0.75p 0
14/01/2021 0.75p 0.75p 0.75p 0.75p 0
13/01/2021 0.75p 0.75p 0.75p 0.75p 0
12/01/2021 0.75p 0.75p 0.75p 0.75p 0
11/01/2021 0.75p 0.75p 0.75p 0.75p 0
08/01/2021 0.75p 0.75p 0.75p 0.75p 0
07/01/2021 0.75p 0.75p 0.75p 0.75p 0
06/01/2021 0.75p 0.75p 0.75p 0.75p 0
05/01/2021 0.75p 0.75p 0.75p 0.75p 0
04/01/2021 0.75p 0.75p 0.75p 0.75p 0
31/12/2020 0.75p 0.75p 0.75p 0.75p 0
30/12/2020 0.75p 0.75p 0.75p 0.75p 0
24/12/2020 0.75p 0.75p 0.75p 0.75p 0
23/12/2020 0.75p 0.75p 0.75p 0.75p 0
22/12/2020 0.75p 0.75p 0.75p 0.75p 0
21/12/2020 0.75p 0.75p 0.75p 0.75p 0
18/12/2020 0.75p 0.75p 0.75p 0.75p 0
17/12/2020 0.75p 0.75p 0.75p 0.75p 0
10/11/2020 0.75p 0.75p 0.75p 0.75p 0
09/11/2020 0.75p 0.75p 0.75p 0.75p 0
06/11/2020 0.75p 0.75p 0.75p 0.75p 0
05/11/2020 0.75p 0.75p 0.75p 0.75p 0
04/11/2020 0.75p 0.75p 0.75p 0.75p 0
03/11/2020 0.75p 0.75p 0.75p 0.75p 0
02/11/2020 0.75p 0.75p 0.75p 0.75p 0
30/10/2020 0.75p 0.75p 0.75p 0.75p 0
29/10/2020 0.75p 0.75p 0.75p 0.75p 0
28/10/2020 0.75p 0.75p 0.75p 0.75p 0
27/10/2020 0.75p 0.75p 0.75p 0.75p 0
26/10/2020 0.75p 0.75p 0.75p 0.75p 0
23/10/2020 0.75p 0.75p 0.75p 0.75p 0
22/10/2020 0.75p 0.75p 0.75p 0.75p 0
21/10/2020 0.75p 0.75p 0.75p 0.75p 0
20/10/2020 0.75p 0.75p 0.75p 0.75p 0
19/10/2020 0.75p 0.75p 0.75p 0.75p 0
16/10/2020 0.75p 0.75p 0.75p 0.75p 0
15/10/2020 0.75p 0.75p 0.75p 0.75p 0
14/10/2020 0.75p 0.75p 0.75p 0.75p 0
13/10/2020 0.75p 0.75p 0.75p 0.75p 0
12/10/2020 0.75p 0.75p 0.75p 0.75p 0
09/10/2020 0.75p 0.75p 0.75p 0.75p 0
08/10/2020 0.75p 0.75p 0.75p 0.75p 0
07/10/2020 0.75p 0.75p 0.75p 0.75p 0
06/10/2020 0.75p 0.75p 0.75p 0.75p 0
05/10/2020 0.75p 0.75p 0.75p 0.75p 0
02/10/2020 0.75p 0.75p 0.75p 0.75p 0
01/10/2020 0.75p 0.75p 0.75p 0.75p 0
30/09/2020 0.75p 0.75p 0.75p 0.75p 0
29/09/2020 0.75p 0.75p 0.75p 0.75p 0
28/09/2020 0.75p 0.75p 0.75p 0.75p 0
25/09/2020 0.75p 0.75p 0.75p 0.75p 0
24/09/2020 0.75p 0.75p 0.75p 0.75p 0
23/09/2020 0.75p 0.75p 0.75p 0.75p 0
22/09/2020 0.75p 0.75p 0.75p 0.75p 0
21/09/2020 0.75p 0.75p 0.75p 0.75p 0
18/09/2020 0.75p 0.75p 0.75p 0.75p 0
17/09/2020 0.75p 0.75p 0.75p 0.75p 0
16/09/2020 0.75p 0.75p 0.75p 0.75p 0
15/09/2020 0.75p 0.75p 0.75p 0.75p 0
14/09/2020 0.75p 0.75p 0.75p 0.75p 0
11/09/2020 0.75p 0.75p 0.75p 0.75p 0
10/09/2020 0.75p 0.75p 0.75p 0.75p 0
09/09/2020 0.75p 0.75p 0.75p 0.75p 0
08/09/2020 0.75p 0.75p 0.75p 0.75p 0
07/09/2020 0.75p 0.75p 0.75p 0.75p 0
04/09/2020 0.75p 0.75p 0.75p 0.75p 0
03/09/2020 0.75p 0.75p 0.75p 0.75p 0
02/09/2020 0.75p 0.75p 0.75p 0.75p 0
01/09/2020 0.75p 0.75p 0.75p 0.75p 0
28/08/2020 0.75p 0.75p 0.75p 0.75p 0
27/08/2020 0.75p 0.75p 0.75p 0.75p 0
26/08/2020 0.75p 0.75p 0.75p 0.75p 0
25/08/2020 0.75p 0.75p 0.75p 0.75p 0
24/08/2020 0.75p 0.75p 0.75p 0.75p 0
21/08/2020 0.75p 0.75p 0.75p 0.75p 0
20/08/2020 0.75p 0.75p 0.75p 0.75p 0
19/08/2020 0.75p 0.75p 0.75p 0.75p 0
18/08/2020 0.75p 0.75p 0.75p 0.75p 0
17/08/2020 0.75p 0.75p 0.75p 0.75p 0
14/08/2020 0.75p 0.75p 0.75p 0.75p 0
13/08/2020 0.75p 0.75p 0.75p 0.75p 0
12/08/2020 0.75p 0.75p 0.75p 0.75p 0
11/08/2020 0.75p 0.75p 0.75p 0.75p 0
10/08/2020 0.75p 0.75p 0.75p 0.75p 0
07/08/2020 0.75p 0.75p 0.75p 0.75p 0
06/08/2020 0.75p 0.75p 0.75p 0.75p 0
05/08/2020 0.75p 0.75p 0.75p 0.75p 0
04/08/2020 0.75p 0.75p 0.75p 0.75p 0

*Close Price adjusted for both dividends and splits