Path Investments (PATH) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
15/03/2018 0.75p 0.75p 0.75p 0.75p 0
14/03/2018 0.75p 0.75p 0.75p 0.75p 0
13/03/2018 0.75p 0.75p 0.75p 0.75p 0
12/03/2018 0.75p 0.75p 0.75p 0.75p 0
09/03/2018 0.75p 0.75p 0.75p 0.75p 0
08/03/2018 0.75p 0.75p 0.75p 0.75p 0
07/03/2018 0.75p 0.75p 0.75p 0.75p 0
06/03/2018 0.75p 0.75p 0.75p 0.75p 0
05/03/2018 0.75p 0.75p 0.75p 0.75p 0
02/03/2018 0.75p 0.75p 0.75p 0.75p 0
01/03/2018 0.75p 0.75p 0.75p 0.75p 0
28/02/2018 0.75p 0.75p 0.75p 0.75p 0
27/02/2018 0.75p 0.75p 0.75p 0.75p 0
26/02/2018 0.75p 0.75p 0.75p 0.75p 0
23/02/2018 0.75p 0.75p 0.75p 0.75p 0
22/02/2018 0.75p 0.75p 0.75p 0.75p 0
21/02/2018 0.75p 0.75p 0.75p 0.75p 0
20/02/2018 0.75p 0.75p 0.75p 0.75p 0
19/02/2018 0.75p 0.75p 0.75p 0.75p 0
16/02/2018 0.75p 0.75p 0.75p 0.75p 0
15/02/2018 0.75p 0.75p 0.75p 0.75p 0
14/02/2018 0.75p 0.75p 0.75p 0.75p 0
13/02/2018 0.75p 0.75p 0.75p 0.75p 0
12/02/2018 0.75p 0.75p 0.75p 0.75p 0
09/02/2018 0.75p 0.75p 0.75p 0.75p 0
08/02/2018 0.75p 0.75p 0.75p 0.75p 0
07/02/2018 0.75p 0.75p 0.75p 0.75p 0
06/02/2018 0.75p 0.75p 0.75p 0.75p 0
05/02/2018 0.75p 0.75p 0.75p 0.75p 0
02/02/2018 0.75p 0.75p 0.75p 0.75p 0
01/02/2018 0.75p 0.75p 0.75p 0.75p 0
31/01/2018 0.75p 0.75p 0.75p 0.75p 0
30/01/2018 0.75p 0.75p 0.75p 0.75p 0
29/01/2018 0.75p 0.75p 0.75p 0.75p 0
26/01/2018 0.75p 0.75p 0.75p 0.75p 0
25/01/2018 0.75p 0.75p 0.75p 0.75p 0
24/01/2018 0.75p 0.75p 0.75p 0.75p 0
23/01/2018 0.75p 0.75p 0.75p 0.75p 0
22/01/2018 0.75p 0.75p 0.75p 0.75p 0
19/01/2018 0.75p 0.75p 0.75p 0.75p 0
18/01/2018 0.75p 0.75p 0.75p 0.75p 0
17/01/2018 0.75p 0.75p 0.75p 0.75p 0
16/01/2018 0.75p 0.75p 0.75p 0.75p 0
15/01/2018 0.75p 0.75p 0.75p 0.75p 0
12/01/2018 0.75p 0.75p 0.75p 0.75p 0
11/01/2018 0.75p 0.75p 0.75p 0.75p 0
10/01/2018 0.75p 0.75p 0.75p 0.75p 0
09/01/2018 0.75p 0.75p 0.75p 0.75p 0
08/01/2018 0.75p 0.75p 0.75p 0.75p 0
05/01/2018 0.75p 0.75p 0.75p 0.75p 0
04/01/2018 0.75p 0.75p 0.75p 0.75p 0
03/01/2018 0.75p 0.75p 0.75p 0.75p 0
02/01/2018 0.75p 0.75p 0.75p 0.75p 0
29/12/2017 0.75p 0.75p 0.75p 0.75p 0
28/12/2017 0.75p 0.75p 0.75p 0.75p 0
27/12/2017 0.75p 0.75p 0.75p 0.75p 0
22/12/2017 0.75p 0.75p 0.75p 0.75p 0
21/12/2017 0.75p 0.75p 0.75p 0.75p 0
20/12/2017 0.75p 0.75p 0.75p 0.75p 0
19/12/2017 0.75p 0.75p 0.75p 0.75p 0
18/12/2017 0.75p 0.75p 0.75p 0.75p 0
15/12/2017 0.75p 0.75p 0.75p 0.75p 0
14/12/2017 0.75p 0.75p 0.75p 0.75p 0
13/12/2017 0.75p 0.75p 0.70p 0.75p 875
12/12/2017 0.75p 0.75p 0.75p 0.75p 0
11/12/2017 0.75p 0.75p 0.70p 0.75p 250000
08/12/2017 0.75p 0.75p 0.75p 0.75p 0
07/12/2017 0.75p 0.75p 0.71p 0.75p 3750
06/12/2017 0.75p 0.75p 0.75p 0.75p 0
05/12/2017 0.75p 0.79p 0.71p 0.75p 334389
04/12/2017 0.75p 0.75p 0.75p 0.75p 348824
01/12/2017 0.75p 0.75p 0.71p 0.75p 2447
30/11/2017 0.75p 0.75p 0.75p 0.75p 0
29/11/2017 0.75p 0.75p 0.71p 0.75p 274850
28/11/2017 0.75p 0.75p 0.71p 0.75p 64000
27/11/2017 0.75p 0.75p 0.71p 0.75p 52279
24/11/2017 0.75p 0.75p 0.75p 0.75p 0
23/11/2017 0.75p 0.75p 0.71p 0.75p 139285
22/11/2017 0.80p 0.75p 0.75p 0.75p 0
21/11/2017 0.75p 0.75p 0.71p 0.75p 21051
20/11/2017 0.75p 0.75p 0.75p 0.75p 2516608
17/11/2017 0.75p 0.75p 0.75p 0.75p 0
16/11/2017 0.75p 0.75p 0.73p 0.75p 100000
15/11/2017 0.75p 0.75p 0.75p 0.75p 0
14/11/2017 0.75p 0.75p 0.70p 0.75p 362490
13/11/2017 0.75p 0.75p 0.74p 0.75p 362335
10/11/2017 0.75p 0.75p 0.74p 0.75p 682
09/11/2017 0.75p 0.75p 0.75p 0.75p 0
08/11/2017 0.75p 0.75p 0.70p 0.75p 281275
07/11/2017 0.75p 0.75p 0.73p 0.75p 1003491
06/11/2017 0.75p 0.75p 0.70p 0.75p 31250
03/11/2017 0.75p 0.75p 0.75p 0.75p 0
02/11/2017 0.75p 0.75p 0.75p 0.75p 0
01/11/2017 0.75p 0.75p 0.70p 0.75p 1684
31/10/2017 0.75p 0.75p 0.75p 0.75p 0
30/10/2017 0.75p 0.75p 0.75p 0.75p 0
27/10/2017 0.75p 0.75p 0.70p 0.75p 375
26/10/2017 0.75p 0.75p 0.75p 0.75p 0
25/10/2017 0.75p 0.75p 0.70p 0.75p 3750
24/10/2017 0.75p 0.75p 0.75p 0.75p 0
23/10/2017 0.75p 0.75p 0.70p 0.75p 428573
20/10/2017 0.75p 0.75p 0.70p 0.75p 922
19/10/2017 0.75p 0.75p 0.70p 0.75p 12250
18/10/2017 0.75p 0.75p 0.70p 0.75p 35125
17/10/2017 0.75p 0.75p 0.75p 0.75p 0
16/10/2017 0.75p 0.75p 0.70p 0.75p 8805
13/10/2017 0.75p 0.75p 0.75p 0.75p 735000
12/10/2017 0.75p 0.75p 0.75p 0.75p 0
11/10/2017 0.75p 0.80p 0.75p 0.75p 30000
10/10/2017 0.75p 0.75p 0.75p 0.75p 0
09/10/2017 0.75p 0.75p 0.75p 0.75p 0
06/10/2017 0.75p 0.75p 0.75p 0.75p 132731
05/10/2017 0.75p 0.75p 0.75p 0.75p 0
04/10/2017 0.75p 0.75p 0.75p 0.75p 5075
03/10/2017 0.75p 0.75p 0.75p 0.75p 0
02/10/2017 0.75p 0.75p 0.75p 0.75p 0
29/09/2017 0.75p 0.75p 0.75p 0.75p 1324989
28/09/2017 0.75p 0.75p 0.75p 0.75p 18350
27/09/2017 0.75p 0.75p 0.75p 0.75p 0
26/09/2017 0.75p 0.75p 0.75p 0.75p 1912628
25/09/2017 0.75p 0.75p 0.75p 0.75p 8375
22/09/2017 0.75p 0.75p 0.75p 0.75p 1500000
21/09/2017 0.75p 0.75p 0.75p 0.75p 500
20/09/2017 0.75p 0.75p 0.75p 0.75p 0
19/09/2017 0.75p 0.75p 0.75p 0.75p 0
18/09/2017 0.75p 0.75p 0.75p 0.75p 0
15/09/2017 0.75p 0.75p 0.75p 0.75p 41500
14/09/2017 0.75p 0.75p 0.75p 0.75p 1
13/09/2017 0.75p 0.75p 0.75p 0.75p 0
12/09/2017 0.75p 0.75p 0.75p 0.75p 327
11/09/2017 0.75p 0.75p 0.75p 0.75p 3007
08/09/2017 0.75p 0.75p 0.75p 0.75p 150000
07/09/2017 0.75p 0.75p 0.75p 0.75p 0
06/09/2017 0.75p 0.75p 0.75p 0.75p 0
05/09/2017 0.75p 0.75p 0.75p 0.75p 5000
04/09/2017 0.75p 0.75p 0.75p 0.75p 0
01/09/2017 0.73p 0.75p 0.73p 0.75p 131000
31/08/2017 0.73p 0.73p 0.73p 0.73p 2553
30/08/2017 0.73p 0.73p 0.73p 0.73p 0
29/08/2017 0.75p 0.75p 0.73p 0.73p 775392
25/08/2017 0.75p 0.75p 0.75p 0.75p 4431
24/08/2017 0.70p 0.75p 0.70p 0.75p 668500
23/08/2017 0.70p 0.70p 0.70p 0.70p 0
22/08/2017 0.70p 0.70p 0.70p 0.70p 0
21/08/2017 0.70p 0.70p 0.68p 0.70p 1110714
18/08/2017 0.70p 0.70p 0.70p 0.70p 0
17/08/2017 0.70p 0.70p 0.70p 0.70p 2500
16/08/2017 0.73p 0.73p 0.70p 0.70p 667387
15/08/2017 0.73p 0.73p 0.73p 0.73p 0
14/08/2017 0.73p 0.73p 0.73p 0.73p 750
11/08/2017 0.73p 0.73p 0.73p 0.73p 61921
10/08/2017 0.73p 0.73p 0.73p 0.73p 11250
09/08/2017 0.73p 0.73p 0.73p 0.73p 1742
08/08/2017 0.73p 0.73p 0.73p 0.73p 10775
07/08/2017 0.73p 0.73p 0.73p 0.73p 0
04/08/2017 0.73p 0.73p 0.73p 0.73p 4166
03/08/2017 0.73p 0.73p 0.73p 0.73p 5000
02/08/2017 0.73p 0.73p 0.73p 0.73p 0
01/08/2017 0.73p 0.73p 0.73p 0.73p 9500
31/07/2017 0.73p 0.73p 0.73p 0.73p 0
28/07/2017 0.73p 0.73p 0.73p 0.73p 25000
27/07/2017 0.73p 0.73p 0.73p 0.73p 11234
26/07/2017 0.73p 0.73p 0.73p 0.73p 0
25/07/2017 0.73p 0.73p 0.73p 0.73p 2250625
24/07/2017 0.73p 0.73p 0.73p 0.73p 1857
21/07/2017 0.73p 0.73p 0.73p 0.73p 0
20/07/2017 0.73p 0.73p 0.73p 0.73p 2500
19/07/2017 0.70p 0.73p 0.70p 0.73p 500000
18/07/2017 0.70p 0.70p 0.70p 0.70p 635
17/07/2017 0.70p 0.70p 0.70p 0.70p 150000
14/07/2017 0.70p 0.70p 0.70p 0.70p 75130
13/07/2017 0.68p 0.70p 0.68p 0.70p 900000
12/07/2017 0.68p 0.68p 0.68p 0.68p 0
11/07/2017 0.68p 0.68p 0.68p 0.68p 90000
10/07/2017 0.68p 0.68p 0.68p 0.68p 803
07/07/2017 0.68p 0.68p 0.68p 0.68p 10416
06/07/2017 0.70p 0.68p 0.68p 0.68p 5000
05/07/2017 0.68p 0.68p 0.68p 0.68p 80138
04/07/2017 0.68p 0.68p 0.68p 0.68p 0
03/07/2017 0.75p 0.75p 0.68p 0.68p 332744
30/06/2017 0.78p 0.78p 0.75p 0.75p 194
29/06/2017 0.78p 0.78p 0.78p 0.78p 7
28/06/2017 0.78p 0.78p 0.78p 0.78p 395425
27/06/2017 0.78p 0.78p 0.78p 0.78p 0
26/06/2017 0.78p 0.78p 0.78p 0.78p 0
23/06/2017 0.78p 0.78p 0.78p 0.78p 500000
22/06/2017 0.78p 0.78p 0.78p 0.78p 0
21/06/2017 0.78p 0.78p 0.78p 0.78p 0
20/06/2017 0.78p 0.78p 0.78p 0.78p 0
19/06/2017 0.80p 0.80p 0.78p 0.78p 0
16/06/2017 0.80p 0.80p 0.75p 0.80p 6927
15/06/2017 0.80p 0.80p 0.75p 0.80p 2
14/06/2017 0.85p 0.85p 0.74p 0.80p 207000
13/06/2017 0.85p 0.88p 0.80p 0.85p 1237490
12/06/2017 0.85p 0.90p 0.80p 0.85p 1251250
09/06/2017 0.85p 0.85p 0.85p 0.85p 0
08/06/2017 0.85p 0.85p 0.80p 0.85p 271428
07/06/2017 0.85p 0.85p 0.80p 0.85p 258030
06/06/2017 0.85p 0.90p 0.80p 0.85p 1105086
05/06/2017 0.85p 0.87p 0.80p 0.85p 2658748

*Close Price adjusted for both dividends and splits