Pathfinder Minerals (PFP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/03/2010 82.50p 82.50p 75.15p 82.50p 0
05/03/2010 85.00p 85.00p 75.00p 82.50p 800
04/03/2010 85.00p 85.00p 85.00p 85.00p 0
03/03/2010 85.00p 85.00p 85.00p 85.00p 0
02/03/2010 85.00p 85.00p 85.00p 85.00p 0
01/03/2010 85.00p 85.00p 85.00p 85.00p 0
26/02/2010 85.00p 85.00p 85.00p 85.00p 0
25/02/2010 85.00p 85.00p 75.00p 85.00p 400
24/02/2010 85.00p 85.00p 85.00p 85.00p 0
23/02/2010 85.00p 85.00p 85.00p 85.00p 0
22/02/2010 85.00p 85.00p 75.00p 85.00p 400
19/02/2010 85.00p 85.00p 85.00p 85.00p 0
18/02/2010 85.00p 85.00p 85.00p 85.00p 0
17/02/2010 85.00p 85.00p 75.00p 85.00p 200
16/02/2010 85.00p 85.00p 75.00p 85.00p 600
15/02/2010 85.00p 85.00p 85.00p 85.00p 0
12/02/2010 85.00p 85.00p 85.00p 85.00p 0
11/02/2010 85.00p 85.00p 85.00p 85.00p 0
10/02/2010 85.00p 85.00p 75.00p 85.00p 200
09/02/2010 85.00p 85.00p 75.00p 85.00p 800
08/02/2010 85.00p 85.00p 85.00p 85.00p 0
05/02/2010 85.00p 85.00p 85.00p 85.00p 0
04/02/2010 87.50p 87.50p 75.00p 85.00p 1900
03/02/2010 87.50p 87.50p 87.50p 87.50p 30000
02/02/2010 82.50p 87.50p 82.50p 87.50p 5000
01/02/2010 82.50p 82.50p 82.50p 82.50p 0
29/01/2010 82.50p 82.50p 82.50p 82.50p 0
28/01/2010 82.50p 82.50p 82.50p 82.50p 0
27/01/2010 82.50p 82.50p 82.50p 82.50p 0
26/01/2010 80.00p 82.50p 80.00p 82.50p 0
25/01/2010 80.00p 80.00p 80.00p 80.00p 0
22/01/2010 80.00p 80.00p 80.00p 80.00p 0
21/01/2010 80.00p 80.00p 80.00p 80.00p 0
20/01/2010 77.50p 82.90p 77.50p 80.00p 2500
19/01/2010 77.50p 77.50p 72.75p 77.50p 400
18/01/2010 77.50p 80.00p 77.50p 77.50p 4250
15/01/2010 77.50p 77.50p 77.50p 77.50p 0
14/01/2010 77.50p 79.50p 77.50p 77.50p 250
13/01/2010 82.50p 82.50p 75.00p 77.50p 400
12/01/2010 87.50p 87.50p 75.00p 82.50p 4250
11/01/2010 90.00p 90.00p 87.50p 87.50p 0
08/01/2010 90.00p 90.00p 85.00p 90.00p 800
07/01/2010 92.50p 92.50p 85.00p 90.00p 259
06/01/2010 92.50p 92.50p 85.00p 92.50p 200
05/01/2010 92.50p 92.50p 85.00p 92.50p 800
04/01/2010 92.50p 92.50p 80.00p 92.50p 7230
31/12/2009 92.50p 92.50p 90.00p 92.50p 6171
30/12/2009 80.00p 97.50p 80.00p 92.50p 3000
29/12/2009 72.50p 90.00p 72.50p 80.00p 6616
24/12/2009 67.50p 79.25p 67.50p 72.50p 2119
23/12/2009 67.50p 72.50p 67.50p 67.50p 283
22/12/2009 50.00p 67.50p 50.00p 67.50p 500
21/12/2009 45.00p 67.90p 45.00p 55.00p 3400
18/12/2009 45.00p 45.00p 45.00p 45.00p 0
17/12/2009 45.00p 45.00p 45.00p 45.00p 0
16/12/2009 45.00p 45.00p 30.00p 45.00p 3777
15/12/2009 45.00p 45.00p 30.00p 45.00p 175
14/12/2009 45.00p 45.00p 30.00p 45.00p 118
11/12/2009 50.00p 50.00p 40.00p 45.00p 874
10/12/2009 50.00p 50.00p 40.00p 50.00p 500
09/12/2009 55.00p 63.00p 50.00p 50.00p 24
08/12/2009 55.00p 55.00p 55.00p 55.00p 0
07/12/2009 55.00p 55.00p 55.00p 55.00p 0
04/12/2009 75.00p 75.00p 50.00p 55.00p 924
03/12/2009 62.50p 73.80p 62.50p 62.50p 1000
02/12/2009 62.50p 73.80p 50.00p 62.50p 1221
01/12/2009 62.50p 62.50p 62.50p 62.50p 0
30/11/2009 62.50p 62.50p 50.00p 62.50p 250
27/11/2009 67.50p 67.50p 67.50p 67.50p 0
26/11/2009 67.50p 67.50p 67.50p 67.50p 0
25/11/2009 67.50p 67.50p 67.50p 67.50p 0
24/11/2009 67.50p 67.50p 67.50p 67.50p 0
23/11/2009 67.50p 67.50p 67.50p 67.50p 0
20/11/2009 67.50p 67.50p 67.50p 67.50p 0
19/11/2009 67.50p 67.50p 67.50p 67.50p 0
18/11/2009 67.50p 67.50p 67.50p 67.50p 0
17/11/2009 67.50p 67.50p 67.50p 67.50p 0
16/11/2009 67.50p 67.50p 67.50p 67.50p 0
13/11/2009 67.50p 67.50p 67.50p 67.50p 0
12/11/2009 67.50p 67.50p 67.50p 67.50p 0
11/11/2009 67.50p 67.50p 67.50p 67.50p 0
10/11/2009 67.50p 67.50p 67.50p 67.50p 0
09/11/2009 67.50p 67.50p 67.50p 67.50p 0
06/11/2009 67.50p 67.50p 67.50p 67.50p 0
05/11/2009 67.50p 67.50p 67.50p 67.50p 0
04/11/2009 67.50p 67.50p 67.50p 67.50p 0
03/11/2009 67.50p 67.50p 67.50p 67.50p 0
02/11/2009 67.50p 67.50p 67.50p 67.50p 0
30/10/2009 67.50p 67.50p 67.50p 67.50p 0
29/10/2009 67.50p 67.50p 67.50p 67.50p 0
28/10/2009 67.50p 67.50p 67.50p 67.50p 0
27/10/2009 67.50p 67.50p 67.50p 67.50p 0
26/10/2009 67.50p 67.50p 67.50p 67.50p 0
23/10/2009 67.50p 67.50p 67.50p 67.50p 0
22/10/2009 67.50p 67.50p 67.50p 67.50p 0
21/10/2009 67.50p 67.50p 67.50p 67.50p 0
20/10/2009 67.50p 67.50p 67.50p 67.50p 0
19/10/2009 67.50p 67.50p 67.50p 67.50p 0
16/10/2009 67.50p 67.50p 67.50p 67.50p 0
15/10/2009 67.50p 67.50p 67.50p 67.50p 0
14/10/2009 67.50p 67.50p 67.50p 67.50p 0
13/10/2009 67.50p 67.50p 67.50p 67.50p 0
12/10/2009 67.50p 67.50p 67.50p 67.50p 0
09/10/2009 67.50p 67.50p 67.50p 67.50p 0
08/10/2009 67.50p 67.50p 67.50p 67.50p 0
07/10/2009 67.50p 67.50p 67.50p 67.50p 0
06/10/2009 67.50p 67.50p 67.50p 67.50p 0
05/10/2009 67.50p 67.50p 67.50p 67.50p 0
02/10/2009 67.50p 67.50p 67.50p 67.50p 0
01/10/2009 67.50p 67.50p 67.50p 67.50p 0
30/09/2009 67.50p 67.50p 67.50p 67.50p 0
29/09/2009 67.50p 67.50p 67.50p 67.50p 0
28/09/2009 67.50p 67.50p 67.50p 67.50p 0
25/09/2009 67.50p 67.50p 67.50p 67.50p 0
24/09/2009 67.50p 67.50p 67.50p 67.50p 0
23/09/2009 67.50p 67.50p 67.50p 67.50p 0
22/09/2009 67.50p 67.50p 67.50p 67.50p 0
21/09/2009 67.50p 67.50p 67.50p 67.50p 0

*Close Price adjusted for both dividends and splits