Pan African Resources (PAF) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pan African Resources

Date Open High Low Close* Volume
09/07/2026 93.45p 96.25p 93.45p 95.45p 6277427
08/07/2026 97.60p 99.05p 90.30p 90.30p 4880104
07/07/2026 100.10p 101.90p 98.60p 98.70p 2956624
06/07/2026 103.00p 104.40p 100.50p 102.70p 2830417
03/07/2026 101.40p 105.30p 101.40p 103.60p 6982124
02/07/2026 98.00p 102.00p 93.20p 101.30p 5149149
01/07/2026 94.75p 99.10p 92.85p 98.90p 4435240
30/06/2026 99.35p 100.30p 95.50p 95.50p 7137768
29/06/2026 101.60p 103.00p 97.05p 98.40p 4317499
26/06/2026 96.85p 103.20p 96.05p 102.50p 4103335
25/06/2026 96.60p 100.70p 95.25p 99.85p 6082999
24/06/2026 108.10p 108.10p 97.20p 97.45p 6488108
23/06/2026 105.10p 106.48p 103.10p 104.00p 4545142
22/06/2026 109.00p 109.30p 105.20p 109.20p 8095641
19/06/2026 110.20p 111.20p 103.90p 106.40p 16737870
18/06/2026 116.90p 118.30p 109.30p 113.10p 6222469
17/06/2026 114.70p 119.30p 114.19p 118.20p 4550166
16/06/2026 112.90p 115.50p 111.50p 114.80p 7547540
15/06/2026 115.00p 117.70p 114.21p 115.20p 13870972
12/06/2026 105.90p 109.60p 104.90p 109.00p 8385659
11/06/2026 101.00p 105.20p 99.50p 103.20p 7658735
10/06/2026 103.90p 105.20p 99.09p 101.00p 9633518
09/06/2026 110.50p 110.90p 104.90p 104.90p 5378017
08/06/2026 106.00p 109.00p 104.40p 108.30p 5321922
05/06/2026 110.00p 113.40p 106.10p 106.40p 5973865
04/06/2026 111.00p 113.30p 109.55p 113.20p 6337031
03/06/2026 114.00p 116.70p 111.50p 111.50p 5963171
02/06/2026 117.00p 119.30p 111.30p 113.90p 8015131
01/06/2026 136.10p 136.80p 113.50p 115.10p 15188623
29/05/2026 138.50p 141.50p 135.40p 137.70p 18686580
28/05/2026 134.50p 137.90p 131.60p 136.70p 4511780
27/05/2026 138.50p 139.50p 135.10p 137.50p 4077049
26/05/2026 136.00p 142.60p 134.60p 138.40p 4992902
22/05/2026 138.00p 139.00p 133.40p 134.20p 4039918
21/05/2026 136.80p 139.90p 135.10p 137.60p 3317233
20/05/2026 134.80p 141.00p 133.10p 139.60p 4421428
19/05/2026 140.40p 141.20p 134.80p 135.50p 4286574
18/05/2026 139.30p 143.50p 136.88p 141.00p 3377521
15/05/2026 144.20p 149.20p 136.70p 140.80p 7800500
14/05/2026 149.50p 154.10p 147.80p 149.20p 3708607
13/05/2026 158.00p 158.80p 147.30p 149.50p 4580670
12/05/2026 152.50p 158.10p 149.00p 153.50p 6161306
11/05/2026 151.00p 158.10p 149.56p 155.60p 4914703
08/05/2026 155.52p 157.29p 149.70p 151.14p 5351463
07/05/2026 151.40p 158.80p 150.02p 156.22p 7614823
06/05/2026 143.26p 150.86p 143.26p 148.48p 7720427
05/05/2026 138.94p 142.14p 135.64p 137.96p 4520184
01/05/2026 137.96p 140.74p 133.18p 139.68p 1834290
30/04/2026 137.00p 142.44p 135.94p 139.60p 4036015
29/04/2026 142.86p 143.20p 134.60p 136.00p 4566769
28/04/2026 140.20p 145.24p 138.52p 140.02p 5851489
27/04/2026 144.88p 146.16p 140.22p 141.86p 2432403
24/04/2026 145.06p 149.24p 142.67p 145.58p 3954950
23/04/2026 152.54p 153.71p 146.04p 147.54p 4791283
22/04/2026 156.50p 158.12p 152.72p 154.30p 2940183
21/04/2026 161.04p 161.74p 154.12p 154.60p 3671391
20/04/2026 162.88p 165.58p 160.38p 162.32p 4971320
17/04/2026 157.50p 168.04p 154.48p 168.04p 11016578
16/04/2026 160.44p 161.38p 156.42p 157.82p 2958003
15/04/2026 161.90p 164.12p 158.54p 158.54p 3775160
14/04/2026 158.30p 162.58p 157.52p 162.58p 4106587
13/04/2026 154.60p 157.72p 152.40p 156.44p 2800363
10/04/2026 153.90p 158.04p 151.32p 157.94p 4068195
09/04/2026 154.60p 157.18p 152.32p 153.50p 4619386
08/04/2026 158.80p 163.22p 155.36p 157.00p 12521670
07/04/2026 146.66p 149.16p 144.40p 146.44p 5328782
02/04/2026 146.00p 152.20p 141.20p 147.80p 9568389
01/04/2026 145.20p 153.80p 143.00p 153.60p 11584762
31/03/2026 133.80p 140.40p 132.20p 139.40p 10589832
30/03/2026 132.40p 136.60p 131.00p 134.20p 14129460
27/03/2026 131.80p 134.00p 126.60p 131.60p 6423412
26/03/2026 130.00p 133.80p 127.28p 130.40p 5384656
25/03/2026 133.20p 138.00p 132.20p 135.00p 9958149
24/03/2026 127.40p 129.80p 124.20p 128.60p 4444661
23/03/2026 116.60p 130.40p 114.00p 125.60p 18695944
20/03/2026 130.80p 134.40p 122.40p 126.60p 56462552
19/03/2026 134.60p 135.20p 123.80p 127.20p 13173271
18/03/2026 149.40p 150.60p 138.00p 141.60p 6944912
17/03/2026 151.20p 153.40p 146.40p 148.60p 7165450
16/03/2026 143.00p 152.23p 142.80p 150.20p 6497000
13/03/2026 148.60p 150.60p 142.80p 144.20p 6329997
12/03/2026 155.20p 157.80p 146.40p 150.20p 9873378
11/03/2026 158.00p 158.40p 152.60p 154.40p 4302183
10/03/2026 164.40p 166.60p 154.00p 159.80p 6895434
09/03/2026 150.60p 161.80p 148.60p 160.40p 8534625
06/03/2026 161.40p 162.00p 153.20p 158.00p 8121486
05/03/2026 169.40p 169.60p 159.60p 160.20p 7123275
04/03/2026 172.80p 175.60p 167.18p 171.20p 6320135
03/03/2026 180.60p 181.48p 167.19p 172.80p 13457702
02/03/2026 188.00p 190.40p 178.60p 183.40p 5977207
27/02/2026 183.00p 185.00p 177.80p 179.20p 12655064
26/02/2026 178.80p 181.80p 175.40p 179.00p 7202859
25/02/2026 182.00p 183.00p 178.09p 180.00p 9822477
24/02/2026 177.60p 179.40p 173.60p 177.40p 8147215
23/02/2026 171.40p 179.60p 168.00p 178.40p 13714810
20/02/2026 163.60p 169.80p 163.00p 168.00p 5653313
19/02/2026 156.20p 163.80p 152.60p 161.80p 6360024
18/02/2026 146.00p 160.40p 144.80p 160.20p 8651177
17/02/2026 144.40p 146.00p 140.00p 145.80p 5259439
16/02/2026 145.40p 148.80p 142.40p 148.40p 4034325
13/02/2026 144.00p 145.80p 138.40p 145.40p 6766159
12/02/2026 145.40p 147.20p 139.20p 141.00p 8979206
11/02/2026 142.40p 147.60p 141.00p 145.00p 6647912
10/02/2026 138.80p 140.80p 136.40p 139.00p 3844263
09/02/2026 138.00p 141.60p 136.60p 141.20p 8305719
06/02/2026 132.20p 137.60p 130.40p 137.20p 2988860
05/02/2026 132.40p 135.20p 130.20p 132.80p 5921599
04/02/2026 138.60p 141.80p 133.40p 133.40p 6264951
03/02/2026 136.80p 138.80p 134.20p 136.60p 10678761
02/02/2026 118.40p 132.60p 116.16p 131.20p 15351613
30/01/2026 138.40p 139.80p 130.80p 132.20p 11535250
29/01/2026 150.80p 152.60p 141.77p 144.00p 16045502
28/01/2026 143.60p 148.60p 141.40p 146.80p 16339091
27/01/2026 143.00p 144.00p 135.40p 138.40p 8132623
26/01/2026 143.20p 147.20p 142.00p 145.00p 11057182
23/01/2026 138.80p 140.00p 136.40p 138.60p 4779193
22/01/2026 132.00p 138.00p 131.08p 138.00p 5809257
21/01/2026 134.80p 136.60p 130.80p 132.60p 6890709
20/01/2026 128.00p 133.60p 125.40p 131.80p 11899098
19/01/2026 125.60p 127.80p 124.40p 125.40p 10713005
16/01/2026 123.20p 125.60p 121.40p 124.60p 9048829
15/01/2026 121.40p 126.00p 119.60p 125.00p 9494200
14/01/2026 127.00p 127.00p 120.60p 121.40p 4585002
13/01/2026 126.60p 126.60p 120.53p 125.00p 7108483
12/01/2026 121.40p 127.60p 119.60p 127.60p 9339079
09/01/2026 121.80p 121.80p 116.00p 119.60p 3940133
08/01/2026 117.60p 120.20p 116.40p 118.80p 7200157
07/01/2026 126.20p 127.20p 117.20p 117.60p 9277821
06/01/2026 120.60p 129.00p 119.60p 129.00p 6839424
05/01/2026 121.20p 122.40p 118.00p 120.00p 7585326
02/01/2026 123.00p 124.80p 120.00p 120.00p 6399175
31/12/2025 123.20p 123.20p 119.40p 121.00p 2191729
30/12/2025 121.00p 124.20p 118.00p 123.40p 6844883
29/12/2025 121.20p 122.60p 116.60p 120.00p 7902407
24/12/2025 120.60p 122.65p 119.60p 122.40p 2863079
23/12/2025 120.00p 121.40p 117.60p 121.20p 6965735
22/12/2025 115.60p 120.00p 114.40p 119.00p 6458734
19/12/2025 115.60p 115.60p 110.80p 112.00p 112870880
18/12/2025 112.00p 115.60p 109.40p 115.20p 7786789
17/12/2025 112.00p 114.20p 111.40p 112.20p 4763075
16/12/2025 108.40p 112.80p 107.60p 110.40p 6198927
15/12/2025 112.60p 115.60p 109.20p 109.20p 4919546
12/12/2025 112.40p 115.60p 110.00p 111.20p 5048408
11/12/2025 109.00p 111.00p 107.80p 110.60p 4502550
10/12/2025 111.20p 113.60p 108.20p 108.20p 5509738
09/12/2025 106.80p 111.40p 104.00p 110.60p 4429988
08/12/2025 107.00p 107.60p 103.60p 105.20p 4575513
05/12/2025 108.20p 109.00p 105.00p 106.80p 4606267
04/12/2025 105.20p 108.40p 102.40p 107.80p 6007253
03/12/2025 106.60p 107.20p 103.80p 105.40p 4004261
02/12/2025 103.60p 105.20p 102.60p 105.00p 4081703
01/12/2025 100.20p 106.20p 100.20p 103.60p 5050575
28/11/2025 98.10p 101.20p 97.00p 100.00p 3857282
27/11/2025 100.00p 101.20p 95.30p 97.10p 6873669
26/11/2025 95.70p 101.60p 95.70p 101.60p 9127545
25/11/2025 95.20p 95.90p 92.60p 95.40p 4343310
24/11/2025 91.80p 95.10p 90.60p 94.90p 9874420
21/11/2025 90.60p 91.80p 88.30p 91.80p 5549188
20/11/2025 93.50p 95.60p 92.90p 93.70p 4358015
19/11/2025 93.50p 95.90p 91.50p 93.50p 3186599
18/11/2025 89.50p 92.80p 87.60p 92.50p 6670171
17/11/2025 94.80p 94.88p 92.90p 93.40p 2454653
14/11/2025 96.50p 96.50p 92.10p 95.20p 5716787
13/11/2025 95.10p 100.40p 95.10p 96.60p 6632497
12/11/2025 93.10p 95.70p 92.50p 95.60p 6689439
11/11/2025 90.90p 93.90p 90.70p 92.50p 3679445
10/11/2025 85.80p 91.20p 85.80p 90.60p 5246133
07/11/2025 86.10p 88.10p 85.00p 85.40p 3577573
06/11/2025 84.20p 88.60p 84.20p 85.90p 3734732
05/11/2025 81.40p 85.30p 81.40p 83.20p 3929980
04/11/2025 83.00p 86.60p 82.19p 84.20p 3186758
03/11/2025 83.90p 86.10p 83.60p 84.70p 3200130
31/10/2025 84.40p 85.80p 83.10p 83.60p 1871781
30/10/2025 81.80p 85.30p 81.70p 84.20p 7718073
29/10/2025 83.60p 84.40p 81.70p 82.20p 8945470
28/10/2025 80.50p 81.90p 76.50p 81.50p 16001387
27/10/2025 86.40p 86.40p 79.74p 81.00p 5979678
24/10/2025 86.30p 87.70p 85.20p 87.70p 2792211
23/10/2025 88.00p 89.30p 86.76p 87.50p 4621345
22/10/2025 87.10p 89.10p 83.20p 85.00p 14687750
21/10/2025 91.40p 92.20p 85.30p 86.20p 21971060
20/10/2025 90.50p 92.42p 89.00p 91.90p 7404105
17/10/2025 99.40p 99.90p 89.60p 89.60p 8888296
16/10/2025 95.00p 99.80p 94.60p 98.90p 7853000
15/10/2025 97.80p 98.90p 94.50p 95.00p 11826932
14/10/2025 92.80p 97.80p 91.30p 97.80p 8751655
13/10/2025 90.70p 94.20p 90.30p 94.10p 11494925
10/10/2025 88.50p 90.20p 84.00p 89.00p 10397659
09/10/2025 92.30p 93.70p 88.50p 89.00p 6862724
08/10/2025 91.60p 94.04p 91.50p 92.70p 6476079
07/10/2025 91.30p 92.10p 89.30p 91.00p 4014860
06/10/2025 90.80p 92.80p 89.30p 91.00p 4672046
03/10/2025 88.70p 90.70p 87.20p 90.70p 7459012
02/10/2025 87.80p 90.30p 86.80p 87.00p 5395786
01/10/2025 88.00p 89.40p 86.20p 87.80p 4412234
30/09/2025 88.20p 88.90p 86.10p 87.60p 5221669
29/09/2025 88.50p 90.50p 87.50p 87.70p 4842209
26/09/2025 87.10p 87.20p 83.95p 86.70p 3965500
25/09/2025 88.20p 89.68p 84.40p 85.10p 5127135
24/09/2025 88.40p 91.30p 87.80p 88.10p 3827934

*Close Price adjusted for both dividends and splits