1. Share Prices

  2. Pathfinder Minerals PLC (PFP)

0.28p+0.00 (+0.00%)28 Nov 2023, 11:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pathfinder Minerals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 28, 20230.28p0.25p0.25p0.28p2,000
Nov 23, 20230.28p0.25p0.25p0.28p144,240
Nov 22, 20230.28p0.26p0.26p0.28p1,000,000
Nov 21, 20230.28p0.28p0.26p0.28p358,392
Nov 20, 20230.28p0.26p0.26p0.28p460,760
Nov 17, 20230.28p0.29p0.26p0.28p450,000
Nov 16, 20230.27p0.28p0.26p0.28p350,000
Nov 15, 20230.27p0.26p0.26p0.27p1,884,033
Nov 14, 20230.27p0.28p0.25p0.27p2,418,554
Nov 13, 20230.28p0.27p0.25p0.27p699,189
Nov 9, 20230.28p0.28p0.25p0.28p1,224,545
Nov 8, 20230.28p0.25p0.25p0.28p200,000
Nov 7, 20230.28p0.29p0.28p0.28p271,245
Nov 6, 20230.29p0.28p0.26p0.28p1,900,000
Nov 3, 20230.29p0.30p0.30p0.29p125,919
Nov 2, 20230.29p0.30p0.30p0.29p300,000
Nov 1, 20230.29p0.30p0.30p0.29p697,673
Oct 31, 20230.36p0.35p0.30p0.29p3,443,513
Oct 30, 20230.36p0.35p0.35p0.36p194,299
Oct 26, 20230.36p0.36p0.36p0.36p1,000,000
Oct 25, 20230.36p0.35p0.35p0.36p142,374
Oct 23, 20230.36p0.35p0.35p0.36p38,925
Oct 20, 20230.35p0.37p0.37p0.36p2,718,504
Oct 19, 20230.35p0.35p0.34p0.35p84,112
Oct 18, 20230.35p0.34p0.34p0.35p100,000
Oct 17, 20230.35p0.34p0.34p0.35p148,177
Oct 16, 20230.35p0.36p0.33p0.35p2,875,140
Oct 12, 20230.35p0.33p0.33p0.35p889
Oct 11, 20230.35p0.33p0.33p0.35p87,698
Oct 10, 20230.35p0.36p0.33p0.35p202,081
Oct 9, 20230.35p0.33p0.33p0.35p100,000
Oct 6, 20230.35p0.36p0.36p0.35p63
Oct 4, 20230.35p0.34p0.33p0.35p516,049
Oct 3, 20230.35p0.34p0.34p0.35p141,320
Oct 2, 20230.35p0.36p0.36p0.35p80,547
Sep 29, 20230.35p0.34p0.34p0.35p20,583
Sep 28, 20230.35p0.37p0.37p0.35p323,266
Sep 27, 20230.33p0.36p0.32p0.35p1,531,347
Sep 26, 20230.33p0.35p0.34p0.33p12,879,442
Sep 25, 20230.33p0.34p0.34p0.33p25,897
Sep 22, 20230.33p0.34p0.31p0.33p953,432
Sep 20, 20230.33p0.35p0.32p0.33p4,013,589
Sep 19, 20230.33p0.35p0.35p0.33p580,857
Sep 18, 20230.33p0.35p0.33p0.33p3,719,891
Sep 15, 20230.33p0.35p0.33p0.33p2,616,053
Sep 14, 20230.38p0.36p0.32p0.33p5,374,025
Sep 13, 20230.38p0.38p0.36p0.38p4,146,976
Sep 12, 20230.42p0.42p0.37p0.38p2,652,447
Sep 11, 20230.47p0.42p0.40p0.42p6,848,610
Sep 8, 20230.47p0.45p0.45p0.47p2,273,338
123
Showing 1 to 50 of 140

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited91.4629.73
Wizz Air Holdings PLC2,090.005.18
International Consolidated Airlines Group S.A.168.755.01
Dr. Martens PLC69.804.18
Wood Group (John) PLC148.703.84
Pz Cussons PLC87.863.49

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,003.00-6.61
Rentokil Initial PLC417.20-6.65
Future PLC634.50-3.94
Vesuvius PLC458.50-3.47
Quilter PLC99.20-3.22
Watches Of Switzerland Group PLC338.71-3.12