Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/01/2015 5.00p 5.08p 4.50p 4.75p 61634
05/01/2015 5.00p 5.20p 4.50p 5.00p 86865
02/01/2015 5.50p 5.68p 4.20p 5.00p 318725
31/12/2014 4.75p 7.90p 4.50p 5.50p 2263839
30/12/2014 5.00p 5.00p 4.01p 4.75p 431763
29/12/2014 4.75p 5.48p 4.35p 5.00p 230886
24/12/2014 4.50p 4.89p 4.00p 4.75p 140316
23/12/2014 5.75p 5.96p 4.41p 5.00p 867288
22/12/2014 5.75p 6.48p 5.00p 5.75p 967434
19/12/2014 5.75p 7.50p 4.69p 5.75p 1395245
18/12/2014 8.50p 8.50p 5.25p 5.75p 2797783
17/12/2014 7.00p 11.90p 6.11p 8.50p 5693872
16/12/2014 14.25p 19.30p 5.50p 6.75p 11728754
15/12/2014 1.85p 17.58p 1.85p 14.25p 16304931
12/12/2014 2.10p 2.10p 1.60p 1.85p 234600
11/12/2014 2.20p 2.20p 1.70p 2.10p 10525
10/12/2014 2.20p 2.20p 1.70p 2.20p 55816
09/12/2014 2.20p 2.20p 1.70p 2.20p 30150
08/12/2014 2.20p 2.20p 1.70p 2.20p 31000
05/12/2014 2.35p 2.35p 2.01p 2.20p 22800
04/12/2014 2.75p 2.75p 2.10p 2.35p 181001
03/12/2014 2.75p 2.75p 2.75p 2.75p 0
02/12/2014 2.75p 2.75p 2.50p 2.75p 15000
01/12/2014 2.75p 2.75p 2.75p 2.75p 0
28/11/2014 2.75p 2.75p 2.50p 2.75p 18000
27/11/2014 2.75p 2.75p 2.75p 2.75p 0
26/11/2014 3.00p 3.00p 2.52p 2.75p 30203
25/11/2014 3.00p 3.00p 3.00p 3.00p 0
24/11/2014 3.00p 3.00p 2.75p 3.00p 0
21/11/2014 3.10p 3.10p 2.50p 2.75p 84079
20/11/2014 3.10p 3.10p 2.70p 3.10p 17850
19/11/2014 3.10p 3.20p 3.10p 3.10p 1939
18/11/2014 2.50p 3.10p 2.30p 3.10p 384930
17/11/2014 3.30p 3.30p 2.30p 2.50p 326450
14/11/2014 3.00p 3.30p 3.00p 3.30p 25000
13/11/2014 3.30p 3.30p 2.80p 3.00p 15918
12/11/2014 3.30p 3.30p 2.80p 3.30p 10000
11/11/2014 3.30p 3.30p 2.80p 3.30p 10374
10/11/2014 3.30p 3.30p 2.80p 3.30p 4746
07/11/2014 3.00p 3.30p 2.50p 3.30p 29816
06/11/2014 3.00p 3.10p 2.71p 3.00p 30000
05/11/2014 3.00p 3.00p 2.70p 3.00p 67500
04/11/2014 2.75p 3.00p 2.75p 3.00p 39357
03/11/2014 2.50p 3.00p 2.20p 2.75p 48628
31/10/2014 2.50p 2.74p 2.00p 2.50p 21145
30/10/2014 2.50p 2.50p 2.50p 2.50p 0
29/10/2014 2.50p 2.75p 2.50p 2.50p 35909
28/10/2014 2.50p 2.50p 2.25p 2.50p 30000
27/10/2014 2.50p 2.50p 2.50p 2.50p 0
24/10/2014 2.50p 2.50p 2.50p 2.50p 0
23/10/2014 2.50p 2.50p 2.00p 2.50p 71974
22/10/2014 2.50p 2.50p 2.00p 2.50p 58910
21/10/2014 2.50p 2.50p 2.00p 2.50p 4000
20/10/2014 2.50p 2.50p 2.50p 2.50p 0
17/10/2014 2.50p 2.79p 2.10p 2.50p 47758
16/10/2014 2.50p 2.72p 2.10p 2.50p 39735
15/10/2014 2.50p 2.72p 2.25p 2.50p 103788
14/10/2014 2.65p 2.70p 2.30p 2.50p 43611
13/10/2014 2.65p 2.65p 2.37p 2.65p 10375
10/10/2014 2.65p 2.90p 2.65p 2.65p 54925
09/10/2014 2.65p 2.65p 2.65p 2.65p 0
08/10/2014 2.75p 2.75p 2.10p 2.65p 314436
07/10/2014 2.75p 2.75p 2.50p 2.75p 3000
06/10/2014 2.75p 2.85p 2.50p 2.75p 7914
03/10/2014 3.00p 3.00p 2.50p 2.75p 28271
02/10/2014 3.00p 3.00p 3.00p 3.00p 0
01/10/2014 3.00p 3.00p 2.50p 3.00p 11798
30/09/2014 2.75p 3.36p 2.50p 3.00p 75078
29/09/2014 3.00p 3.00p 2.50p 2.75p 44200
26/09/2014 3.00p 3.00p 2.49p 3.00p 123415
25/09/2014 3.00p 3.20p 2.50p 3.00p 30775
24/09/2014 3.00p 3.12p 3.00p 3.00p 7633
23/09/2014 3.00p 3.00p 2.50p 3.00p 9758
22/09/2014 3.00p 3.00p 2.50p 3.00p 9457
19/09/2014 3.00p 3.00p 3.00p 3.00p 12935
18/09/2014 3.00p 3.00p 2.50p 3.00p 11966
17/09/2014 3.00p 3.00p 2.50p 3.00p 18743
16/09/2014 3.00p 3.00p 2.50p 3.00p 3693
15/09/2014 3.00p 3.00p 3.00p 3.00p 8100
12/09/2014 3.00p 3.00p 3.00p 3.00p 0
11/09/2014 3.00p 3.00p 3.00p 3.00p 0
10/09/2014 3.00p 3.00p 2.50p 3.00p 6000
09/09/2014 3.00p 3.00p 3.00p 3.00p 0
08/09/2014 3.00p 3.00p 2.63p 3.00p 11000
05/09/2014 3.00p 3.00p 2.50p 3.00p 54989
04/09/2014 3.00p 3.00p 2.60p 3.00p 15000
03/09/2014 3.00p 3.20p 2.60p 3.00p 33155
02/09/2014 3.00p 3.19p 2.50p 3.00p 12300
01/09/2014 3.00p 3.29p 2.50p 3.00p 39485
29/08/2014 3.00p 3.05p 3.00p 3.00p 43087
28/08/2014 2.75p 3.00p 2.75p 3.00p 0
27/08/2014 3.00p 3.00p 2.50p 2.75p 14700
26/08/2014 3.00p 3.00p 3.00p 3.00p 0
22/08/2014 3.00p 3.00p 2.50p 3.00p 58064
21/08/2014 3.00p 3.30p 3.00p 3.00p 5388
20/08/2014 3.50p 3.50p 2.75p 3.00p 52449
19/08/2014 3.50p 3.70p 3.10p 3.50p 27732
18/08/2014 3.50p 3.70p 3.00p 3.50p 31183
15/08/2014 2.75p 3.70p 2.75p 3.50p 155518
14/08/2014 2.75p 3.00p 2.75p 2.75p 10000
13/08/2014 2.75p 2.75p 2.75p 2.75p 0
12/08/2014 2.75p 2.75p 2.70p 2.75p 300
11/08/2014 3.00p 3.00p 2.66p 2.75p 136226
08/08/2014 3.00p 3.00p 3.00p 3.00p 0
07/08/2014 3.00p 3.00p 2.50p 3.00p 11681
06/08/2014 3.00p 3.00p 2.50p 3.00p 50379
05/08/2014 3.25p 3.25p 3.00p 3.00p 30600
04/08/2014 3.00p 3.40p 3.00p 3.25p 117818
01/08/2014 3.00p 3.00p 2.65p 3.00p 0
31/07/2014 2.75p 3.00p 2.65p 3.00p 15500
30/07/2014 3.25p 3.25p 2.75p 2.75p 36064
29/07/2014 3.25p 3.25p 3.02p 3.25p 27252
28/07/2014 3.25p 3.25p 3.00p 3.25p 500
25/07/2014 3.25p 3.30p 3.00p 3.25p 72272
24/07/2014 3.00p 4.50p 2.75p 3.25p 481062
23/07/2014 3.25p 3.25p 2.61p 3.00p 530363
22/07/2014 3.25p 3.30p 3.00p 3.25p 13336
21/07/2014 3.25p 3.25p 3.00p 3.25p 25412
18/07/2014 3.25p 3.25p 2.98p 3.25p 30000
17/07/2014 4.00p 4.00p 3.00p 3.25p 119943
16/07/2014 4.00p 4.00p 3.50p 4.00p 89400
15/07/2014 4.00p 4.10p 3.61p 4.00p 67634
14/07/2014 3.50p 4.29p 3.20p 4.00p 205748
11/07/2014 3.25p 3.50p 3.15p 3.50p 155438
10/07/2014 3.25p 3.50p 3.25p 3.25p 28316
09/07/2014 3.35p 3.40p 3.20p 3.25p 75000
08/07/2014 3.60p 3.60p 3.27p 3.35p 8790
07/07/2014 3.60p 3.60p 3.27p 3.60p 30200
04/07/2014 3.60p 3.60p 3.20p 3.60p 25200
03/07/2014 3.75p 3.97p 3.50p 3.60p 245094
02/07/2014 3.25p 4.00p 3.25p 3.75p 130258
01/07/2014 3.25p 3.40p 3.22p 3.25p 142512
30/06/2014 3.25p 3.50p 3.20p 3.25p 79495
27/06/2014 4.75p 4.75p 3.00p 3.25p 634068
26/06/2014 3.50p 5.00p 3.50p 4.75p 410454
25/06/2014 3.75p 3.85p 3.50p 3.50p 15292
24/06/2014 3.75p 3.75p 3.50p 3.75p 0
23/06/2014 3.75p 3.75p 3.50p 3.75p 3271
20/06/2014 4.00p 4.00p 3.50p 3.75p 115000
19/06/2014 4.00p 4.30p 3.60p 4.00p 5000
18/06/2014 4.00p 4.00p 4.00p 4.00p 50000
17/06/2014 4.25p 4.25p 3.00p 4.00p 304699
16/06/2014 4.25p 4.25p 3.50p 4.25p 149103
13/06/2014 4.25p 4.25p 3.50p 4.25p 0
12/06/2014 4.25p 4.25p 3.50p 4.25p 51300
11/06/2014 4.25p 4.25p 3.52p 4.25p 8000
10/06/2014 4.25p 4.30p 3.50p 4.25p 82701
09/06/2014 4.25p 4.25p 3.50p 4.25p 100000
06/06/2014 4.50p 4.50p 4.00p 4.25p 51274
05/06/2014 4.50p 4.50p 4.00p 4.50p 40886
04/06/2014 4.50p 4.50p 4.00p 4.50p 24122
03/06/2014 4.50p 4.75p 4.39p 4.50p 0
02/06/2014 4.50p 4.50p 4.00p 4.50p 51510
30/05/2014 4.50p 4.80p 4.00p 4.50p 225296
29/05/2014 4.00p 4.50p 4.00p 4.50p 143062
28/05/2014 4.00p 4.25p 3.55p 4.00p 0
27/05/2014 4.00p 4.00p 3.55p 4.00p 10000
23/05/2014 4.00p 4.00p 3.78p 4.00p 23971
22/05/2014 4.00p 4.20p 3.78p 4.00p 0
21/05/2014 4.00p 4.20p 3.78p 4.00p 91482
20/05/2014 4.00p 4.00p 3.78p 4.00p 65000
19/05/2014 4.50p 4.50p 4.00p 4.00p 135100
16/05/2014 4.75p 4.75p 4.01p 4.50p 97372
15/05/2014 4.75p 5.50p 4.20p 4.75p 346817
14/05/2014 4.75p 4.75p 4.40p 4.75p 0
13/05/2014 4.75p 4.75p 4.40p 4.75p 0
12/05/2014 4.75p 4.75p 4.40p 4.75p 13113
09/05/2014 4.75p 4.75p 4.40p 4.75p 883
08/05/2014 4.75p 4.75p 4.40p 4.75p 5661
07/05/2014 4.75p 5.10p 4.40p 4.75p 0
06/05/2014 4.75p 5.10p 4.40p 4.75p 41488
02/05/2014 4.75p 5.50p 4.00p 4.75p 0
01/05/2014 5.50p 5.50p 4.00p 4.75p 192425
30/04/2014 5.50p 5.75p 5.11p 5.50p 174500
29/04/2014 4.50p 5.75p 4.50p 5.50p 179798
28/04/2014 4.25p 4.50p 3.50p 4.50p 161791
25/04/2014 3.75p 4.50p 3.75p 4.25p 50000
24/04/2014 3.75p 4.00p 3.50p 3.75p 77887
23/04/2014 3.75p 3.75p 3.50p 3.75p 10000
22/04/2014 3.75p 3.99p 3.50p 3.75p 135813
17/04/2014 4.00p 4.00p 3.56p 3.75p 4832
16/04/2014 4.00p 4.00p 3.50p 4.00p 128542
15/04/2014 4.00p 4.20p 3.50p 4.00p 16548
14/04/2014 4.25p 4.25p 3.51p 4.00p 22588
11/04/2014 4.25p 4.35p 4.00p 4.25p 176357
10/04/2014 3.50p 4.50p 3.50p 4.50p 217052
09/04/2014 3.50p 3.50p 3.00p 3.50p 91696
08/04/2014 3.50p 3.50p 3.00p 3.50p 13858
07/04/2014 3.50p 3.90p 3.15p 3.50p 240529
04/04/2014 3.75p 3.75p 3.05p 3.50p 527045
03/04/2014 3.75p 4.00p 3.00p 4.00p 205000
02/04/2014 3.75p 3.80p 3.50p 3.75p 84870
01/04/2014 3.75p 3.80p 3.50p 3.75p 129499
31/03/2014 4.00p 4.08p 3.50p 3.75p 175868
28/03/2014 4.00p 4.25p 3.60p 4.25p 1000
27/03/2014 4.00p 4.06p 3.60p 4.00p 35000
26/03/2014 4.00p 4.00p 3.50p 4.00p 72418
25/03/2014 4.50p 4.50p 3.55p 4.00p 207813
24/03/2014 4.50p 4.70p 4.00p 4.50p 0
21/03/2014 4.50p 4.70p 4.00p 4.50p 22445

*Close Price adjusted for both dividends and splits