1. Share Prices

  2. Pathfinder Minerals PLC (PFP)

0.57p+0.00 (+0.00%)17 Aug 2022, 09:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pathfinder Minerals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 17, 20220.57p0.59p0.59p0.57p32,833
Aug 16, 20220.57p0.57p0.55p0.57p2,000,926
Aug 15, 20220.57p0.57p0.57p0.57p367
Aug 12, 20220.57p0.57p0.55p0.57p5,004,276
Aug 11, 20220.57p0.57p0.57p0.57p133,215
Aug 10, 20220.57p0.60p0.57p0.57p502,366
Aug 9, 20220.57p0.56p0.56p0.57p48,379
Aug 8, 20220.53p0.60p0.54p0.57p4,156,935
Aug 5, 20220.53p0.54p0.51p0.53p1,317,021
Aug 3, 20220.53p0.51p0.51p0.53p101,698
Aug 1, 20220.50p0.54p0.54p0.53p250,000
Jul 29, 20220.53p0.54p0.50p0.53p113,946
Jul 28, 20220.47p0.53p0.49p0.53p1,002,808
Jul 27, 20220.47p0.48p0.48p0.47p10,000
Jul 25, 20220.47p0.48p0.47p0.47p393,849
Jul 22, 20220.47p0.47p0.47p0.47p33,841
Jul 21, 20220.47p0.50p0.47p0.47p585,000
Jul 20, 20220.47p0.50p0.50p0.47p502,004
Jul 18, 20220.47p0.50p0.50p0.47p49,320
Jul 15, 20220.47p0.50p0.47p0.47p1,505,025
Jul 13, 20220.47p0.47p0.47p0.47p17,000
Jul 12, 20220.47p0.50p0.49p0.47p4,789,402
Jul 11, 20220.53p0.50p0.45p0.47p1,004,417
Jul 8, 20220.53p0.50p0.50p0.53p8,270
Jul 7, 20220.53p0.50p0.50p0.53p95,000
Jul 6, 20220.53p0.54p0.50p0.53p560,331
Jul 4, 20220.53p0.55p0.55p0.53p134,048
Jul 1, 20220.57p0.55p0.50p0.53p2,066,175
Jun 30, 20220.57p0.55p0.55p0.57p130,000
Jun 29, 20220.57p0.55p0.55p0.57p109,999
Jun 28, 20220.57p0.55p0.55p0.57p200,000
Jun 27, 20220.57p0.55p0.55p0.57p100,000
Jun 23, 20220.57p0.58p0.56p0.57p113,691
Jun 22, 20220.57p0.59p0.59p0.57p165,825
Jun 21, 20220.60p0.57p0.57p0.57p301,477
Jun 16, 20220.63p0.63p0.57p0.60p840,613
Jun 15, 20220.63p0.64p0.64p0.63p75,844
Jun 14, 20220.63p0.64p0.60p0.63p87,490
Jun 13, 20220.63p0.60p0.60p0.63p500,000
Jun 10, 20220.63p0.64p0.60p0.63p18,660
Jun 9, 20220.68p0.68p0.60p0.63p1,490,374
Jun 8, 20220.68p0.69p0.65p0.68p2,823,685
Jun 7, 20220.57p0.70p0.56p0.68p7,735,472
Jun 6, 20220.57p0.59p0.55p0.57p2,823,983
May 27, 20220.57p0.57p0.57p0.57p8,790
May 26, 20220.57p0.57p0.57p0.57p300,000
May 24, 20220.57p0.60p0.55p0.57p375,559
May 23, 20220.57p0.55p0.55p0.57p1,000,000
May 20, 20220.57p0.55p0.55p0.57p209,133
May 19, 20220.57p0.58p0.58p0.57p45,000
12345
Showing 1 to 50 of 205

Sign up to our
daily 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 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Balfour Beatty PLC331.203.63
Plus500 LTD1,749.003.43
Petrofac Limited122.403.03
Abrdn Private Equity Opportunities Trust PLC441.092.58
Tp Icap Group PLC159.802.57
Countryside Partnerships PLC280.102.38

Fallers

CompanyPrice% Chg
Auction Technology Group PLC878.00-5.18
Legal & General Group PLC271.00-4.00
Abrdn PLC160.29-3.44
Aviva PLC442.80-3.49
M&G PLC208.00-2.76
Anglo American PLC2,889.00-2.61