Path Investments (PATH) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
02/06/2017 0.85p 0.85p 0.80p 0.85p 6000
01/06/2017 0.85p 0.85p 0.80p 0.85p 2000000
31/05/2017 0.85p 0.85p 0.80p 0.85p 1001250
30/05/2017 0.85p 0.87p 0.85p 0.85p 11151
26/05/2017 0.85p 0.85p 0.80p 0.85p 500000
25/05/2017 0.85p 0.85p 0.80p 0.85p 129134
24/05/2017 0.90p 0.90p 0.80p 0.85p 827865
23/05/2017 0.90p 0.90p 0.86p 0.90p 100000
22/05/2017 0.90p 0.90p 0.86p 0.90p 257500
19/05/2017 0.90p 0.90p 0.90p 0.90p 92000
18/05/2017 0.90p 0.90p 0.86p 0.90p 1575
17/05/2017 0.90p 0.90p 0.86p 0.90p 16817
16/05/2017 0.90p 0.91p 0.86p 0.90p 503125
15/05/2017 0.90p 0.90p 0.86p 0.90p 1128072
12/05/2017 0.90p 0.90p 0.85p 0.90p 209169
11/05/2017 0.90p 0.90p 0.90p 0.90p 0
10/05/2017 0.90p 0.90p 0.90p 0.90p 308272
09/05/2017 0.90p 0.90p 0.80p 0.90p 1572577
08/05/2017 0.90p 0.92p 0.85p 0.90p 225250
05/05/2017 0.90p 0.90p 0.85p 0.90p 100626
04/05/2017 0.90p 0.92p 0.82p 0.90p 419798
03/05/2017 0.90p 0.90p 0.85p 0.90p 1050003
02/05/2017 0.90p 0.93p 0.85p 0.90p 2677592
28/04/2017 0.90p 0.91p 0.90p 0.90p 54097
27/04/2017 0.93p 0.93p 0.86p 0.90p 2353760
26/04/2017 0.93p 0.93p 0.93p 0.93p 0
25/04/2017 0.93p 0.93p 0.90p 0.93p 25
24/04/2017 0.93p 0.93p 0.90p 0.93p 586544
21/04/2017 0.93p 0.93p 0.90p 0.93p 32
20/04/2017 0.93p 0.93p 0.93p 0.93p 893280
19/04/2017 0.93p 0.93p 0.93p 0.93p 0
18/04/2017 0.95p 0.95p 0.84p 0.93p 382740
13/04/2017 0.95p 0.95p 0.90p 0.95p 27482
12/04/2017 0.98p 1.00p 0.95p 0.95p 1278284
11/04/2017 0.98p 0.98p 0.95p 0.98p 148199
10/04/2017 0.98p 0.98p 0.95p 0.98p 142275
07/04/2017 1.05p 1.05p 0.90p 0.98p 1604189
06/04/2017 1.08p 1.08p 0.98p 1.05p 1016636
05/04/2017 1.08p 1.08p 1.00p 1.08p 1132574
04/04/2017 1.08p 1.08p 1.00p 1.08p 1007102
03/04/2017 1.05p 1.10p 1.00p 1.08p 3303619
31/03/2017 1.15p 1.15p 0.95p 1.05p 7847957
30/03/2017 1.13p 1.15p 1.02p 1.15p 3734188

*Close Price adjusted for both dividends and splits