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
25/04/2024 24.00p 24.45p 23.40p 24.25p 4262504
24/04/2024 23.45p 23.82p 22.95p 23.40p 1944852
23/04/2024 23.00p 23.85p 22.78p 23.80p 6072191
22/04/2024 24.35p 24.35p 22.85p 22.95p 3046689
19/04/2024 24.05p 24.30p 23.30p 24.30p 1730731
18/04/2024 25.00p 25.00p 23.65p 23.85p 2522434
17/04/2024 24.50p 24.50p 23.50p 24.05p 3947991
16/04/2024 25.50p 25.50p 23.55p 23.90p 4148965
15/04/2024 25.00p 25.00p 24.10p 24.40p 3312498
12/04/2024 23.95p 25.05p 23.50p 24.60p 5559093
11/04/2024 23.40p 23.83p 22.75p 23.00p 2201460
10/04/2024 23.80p 23.85p 22.90p 23.40p 4391697
09/04/2024 23.00p 23.75p 22.85p 23.50p 3707659
08/04/2024 22.70p 23.00p 22.27p 23.00p 4549464
05/04/2024 22.80p 22.80p 22.00p 22.35p 3331185
04/04/2024 22.15p 22.75p 21.95p 22.65p 2671688
03/04/2024 23.00p 23.00p 21.80p 22.05p 12294353
02/04/2024 23.50p 23.50p 22.15p 22.25p 5784693
28/03/2024 21.90p 22.60p 21.50p 22.50p 4140484
27/03/2024 21.00p 21.90p 20.70p 21.90p 4582291
26/03/2024 20.45p 21.20p 20.20p 20.80p 10597800
25/03/2024 20.75p 21.00p 20.30p 20.40p 3263800
22/03/2024 22.00p 22.00p 20.52p 20.75p 3250767
21/03/2024 20.85p 21.35p 20.40p 20.80p 3900955
20/03/2024 21.00p 21.00p 20.60p 20.20p 2310750
19/03/2024 21.00p 21.00p 20.25p 20.60p 6049871
18/03/2024 22.00p 22.00p 20.65p 20.70p 1939122
15/03/2024 21.90p 22.30p 21.63p 21.85p 6196872
14/03/2024 21.15p 22.20p 21.15p 21.90p 3947102
13/03/2024 21.85p 22.30p 21.15p 21.90p 2636435
12/03/2024 21.45p 22.25p 21.30p 21.75p 3523403
11/03/2024 21.10p 21.61p 20.10p 21.10p 2908768
08/03/2024 21.40p 21.55p 20.95p 21.15p 2032608
07/03/2024 21.25p 21.70p 20.80p 21.30p 2845830
06/03/2024 21.20p 21.20p 20.33p 21.15p 6360398
05/03/2024 20.80p 21.52p 20.20p 20.55p 9057415
04/03/2024 20.00p 20.85p 19.56p 20.00p 6732448
01/03/2024 19.40p 20.00p 19.34p 19.78p 2380654
29/02/2024 19.50p 19.60p 18.86p 19.28p 3258253
28/02/2024 19.00p 19.26p 18.46p 19.06p 2350544
27/02/2024 18.52p 18.90p 18.16p 18.84p 3500926
26/02/2024 18.50p 18.50p 17.92p 18.20p 2790531
23/02/2024 18.00p 18.06p 17.56p 18.06p 2011429
22/02/2024 19.00p 19.00p 17.00p 17.84p 1600628
21/02/2024 18.60p 18.60p 17.58p 18.24p 3471448
20/02/2024 17.18p 18.18p 17.12p 18.10p 2129510
19/02/2024 17.28p 17.58p 17.08p 17.08p 3089229
16/02/2024 17.10p 17.56p 17.00p 17.20p 4635928
15/02/2024 17.04p 17.16p 16.72p 16.90p 3645332
14/02/2024 17.52p 17.52p 16.40p 16.86p 4862754
13/02/2024 17.56p 17.76p 17.00p 17.34p 4338010
12/02/2024 17.38p 17.42p 16.86p 17.32p 2357626
09/02/2024 17.22p 17.46p 17.02p 17.04p 1085711
08/02/2024 17.92p 18.00p 17.26p 17.26p 1357981
07/02/2024 18.22p 18.22p 17.48p 17.60p 823671
06/02/2024 17.98p 18.38p 17.68p 17.70p 2475145
05/02/2024 18.04p 18.20p 17.32p 17.32p 2827198
02/02/2024 18.80p 18.88p 17.94p 17.94p 2384072
01/02/2024 18.08p 18.36p 16.89p 17.92p 1223261
31/01/2024 18.02p 18.26p 17.78p 17.92p 1041793
30/01/2024 17.82p 18.20p 17.64p 18.10p 2666183
29/01/2024 17.80p 18.18p 17.28p 17.50p 5711019
26/01/2024 17.30p 17.56p 17.02p 17.40p 1767201
25/01/2024 18.00p 18.00p 17.06p 17.38p 613462
24/01/2024 16.92p 17.84p 16.92p 17.30p 4808399
23/01/2024 16.00p 17.04p 16.00p 16.86p 7093090
22/01/2024 15.08p 16.90p 15.08p 16.36p 7674429
19/01/2024 15.60p 15.92p 15.32p 15.64p 1655463
18/01/2024 16.14p 16.30p 15.54p 15.62p 1700949
17/01/2024 15.96p 16.06p 15.38p 15.70p 2632742
16/01/2024 15.00p 16.32p 15.00p 15.54p 2724253
15/01/2024 15.98p 16.42p 15.60p 15.76p 973373
12/01/2024 15.74p 16.28p 15.52p 16.08p 1275599
11/01/2024 15.88p 16.09p 15.40p 15.44p 643060
10/01/2024 15.70p 16.08p 15.70p 15.80p 528658
09/01/2024 15.70p 16.54p 15.70p 15.98p 734189
08/01/2024 15.70p 16.58p 15.70p 16.00p 630308
05/01/2024 16.00p 16.70p 16.00p 16.00p 754851
04/01/2024 16.84p 16.86p 16.28p 16.46p 1437884
03/01/2024 16.00p 17.00p 16.00p 16.44p 1836258
02/01/2024 16.00p 17.46p 16.00p 16.96p 1482495
29/12/2023 17.02p 17.48p 16.86p 16.86p 814633
28/12/2023 16.98p 17.22p 16.82p 17.08p 1102187
27/12/2023 16.92p 17.14p 16.64p 16.96p 949140
22/12/2023 17.08p 17.12p 16.58p 16.94p 2054134
21/12/2023 16.76p 16.92p 16.32p 16.68p 2333886
20/12/2023 16.00p 17.00p 16.00p 16.46p 2252131
19/12/2023 15.50p 17.00p 15.50p 16.70p 1444058
18/12/2023 15.50p 16.92p 15.50p 16.52p 1382587
15/12/2023 16.00p 17.00p 15.96p 16.28p 1907546
14/12/2023 15.30p 16.96p 15.30p 16.70p 3456735
13/12/2023 15.16p 15.78p 15.12p 15.16p 1069943
12/12/2023 15.30p 16.18p 15.30p 15.30p 2483700
11/12/2023 15.50p 16.24p 15.30p 15.38p 902279
08/12/2023 15.50p 16.54p 15.50p 15.88p 1695244
07/12/2023 16.80p 16.80p 15.90p 16.22p 1528098
06/12/2023 15.50p 16.68p 15.50p 16.28p 954767
05/12/2023 16.62p 16.86p 15.72p 16.06p 1245054
04/12/2023 17.00p 18.24p 16.58p 16.68p 5123031
01/12/2023 16.00p 18.50p 16.00p 17.44p 4801580
30/11/2023 16.88p 18.20p 16.50p 16.58p 4654259
29/11/2023 18.40p 18.72p 17.88p 18.24p 2857556
28/11/2023 17.00p 18.32p 16.94p 18.32p 2569056
27/11/2023 16.40p 17.24p 16.10p 16.54p 16729542
24/11/2023 17.00p 17.00p 15.26p 16.32p 2683803
23/11/2023 16.00p 16.56p 15.76p 16.06p 1791467
22/11/2023 16.02p 16.70p 15.96p 16.32p 2585320
21/11/2023 15.72p 16.06p 14.94p 15.86p 2876678
20/11/2023 15.50p 15.82p 15.50p 15.62p 945806
17/11/2023 16.38p 16.38p 15.54p 16.06p 3061686
16/11/2023 15.90p 16.12p 15.52p 15.70p 1723259
15/11/2023 16.62p 16.90p 15.94p 16.12p 4191698
14/11/2023 15.26p 16.70p 15.16p 16.38p 8333571
13/11/2023 15.78p 15.80p 14.70p 15.26p 3377652
10/11/2023 16.74p 16.74p 15.38p 15.46p 2954515
09/11/2023 16.76p 16.76p 16.02p 16.74p 1235528
08/11/2023 16.04p 16.34p 15.84p 16.20p 1748493
07/11/2023 16.34p 16.34p 15.76p 16.04p 2101263
06/11/2023 16.30p 16.56p 15.44p 16.26p 1650585
03/11/2023 15.62p 16.52p 15.42p 16.32p 1829916
02/11/2023 16.04p 16.20p 15.62p 16.18p 1650626
01/11/2023 15.88p 16.32p 15.60p 16.24p 1353481
31/10/2023 16.76p 16.76p 15.92p 16.20p 3079590
30/10/2023 15.76p 16.70p 15.76p 16.26p 1801259
27/10/2023 16.00p 16.10p 15.34p 15.98p 2172947
26/10/2023 16.10p 16.10p 15.02p 15.90p 1978067
25/10/2023 15.62p 16.80p 15.18p 15.90p 1472579
24/10/2023 15.66p 15.94p 15.08p 15.72p 1906316
23/10/2023 15.68p 16.78p 15.40p 15.88p 2360903
20/10/2023 15.24p 17.00p 15.02p 16.30p 2159064
19/10/2023 16.16p 16.16p 15.32p 15.56p 905850
18/10/2023 16.48p 16.48p 15.70p 16.12p 1094196
17/10/2023 15.00p 16.24p 15.00p 16.14p 1652276
16/10/2023 15.06p 15.96p 14.92p 15.74p 2569881
13/10/2023 14.80p 15.64p 13.90p 15.14p 3855988
12/10/2023 14.56p 14.78p 14.42p 14.58p 1586966
11/10/2023 13.98p 14.64p 13.98p 14.64p 1922082
10/10/2023 13.98p 14.40p 13.98p 14.40p 1887391
09/10/2023 13.50p 14.20p 13.32p 13.94p 6085759
06/10/2023 13.06p 13.66p 12.98p 13.44p 4216839
05/10/2023 13.14p 13.14p 12.89p 13.06p 1097229
04/10/2023 13.08p 13.24p 12.86p 13.02p 1468573
03/10/2023 13.50p 14.40p 12.98p 13.14p 2909461
02/10/2023 14.08p 14.96p 13.42p 13.58p 2021425
29/09/2023 14.96p 15.10p 14.38p 14.38p 2978407
28/09/2023 14.92p 15.70p 14.54p 14.90p 614539
27/09/2023 15.24p 15.68p 14.76p 14.94p 1059968
26/09/2023 15.68p 15.86p 14.94p 15.12p 1375495
25/09/2023 15.98p 16.12p 15.34p 15.98p 1190576
22/09/2023 16.10p 16.54p 15.26p 15.94p 1242673
21/09/2023 15.92p 16.24p 15.46p 16.00p 2306422
20/09/2023 15.58p 16.43p 15.56p 16.22p 1969558
19/09/2023 15.18p 15.88p 15.18p 15.58p 2515275
18/09/2023 14.30p 15.60p 14.20p 15.30p 3489917
15/09/2023 14.06p 14.40p 13.60p 14.28p 2587647
14/09/2023 13.86p 14.12p 13.68p 14.08p 2663527
13/09/2023 14.08p 14.48p 13.02p 14.00p 1896801
12/09/2023 13.86p 14.16p 13.78p 14.06p 1847495
11/09/2023 13.92p 14.26p 13.64p 14.02p 2075905
08/09/2023 13.48p 14.02p 13.48p 13.92p 1173044
07/09/2023 14.14p 14.20p 13.46p 13.94p 1835450
06/09/2023 13.30p 13.92p 13.22p 13.82p 1705604
05/09/2023 13.44p 14.06p 13.26p 13.78p 1439918
04/09/2023 13.98p 13.98p 13.52p 13.84p 265645
01/09/2023 13.78p 14.20p 13.59p 13.94p 2285447
31/08/2023 14.24p 14.58p 14.00p 14.00p 7970475
30/08/2023 14.20p 14.66p 14.08p 14.46p 1180353
29/08/2023 13.80p 14.68p 13.80p 14.38p 1837610
25/08/2023 14.60p 14.65p 13.60p 13.80p 1598154
24/08/2023 14.48p 14.62p 14.04p 14.46p 893283
23/08/2023 13.58p 14.50p 13.58p 14.36p 1166165
22/08/2023 13.26p 14.00p 13.17p 13.94p 872325
21/08/2023 13.04p 13.44p 12.06p 13.00p 1135340
18/08/2023 13.12p 13.72p 12.44p 12.80p 1991147
17/08/2023 13.30p 13.58p 12.54p 12.80p 2382544
16/08/2023 13.60p 14.41p 13.28p 13.34p 1003991
15/08/2023 13.84p 14.20p 13.51p 13.56p 1520792
14/08/2023 13.40p 14.32p 13.40p 14.18p 1742417
11/08/2023 13.48p 13.98p 13.18p 13.94p 3089900
10/08/2023 13.06p 13.56p 13.06p 13.28p 2584348
09/08/2023 13.26p 14.44p 13.26p 13.34p 1595633
08/08/2023 13.74p 14.00p 13.16p 13.26p 3836451
07/08/2023 13.98p 14.16p 13.68p 13.92p 2113277
04/08/2023 13.84p 14.02p 13.64p 13.94p 1129680
03/08/2023 14.00p 14.16p 13.64p 14.06p 607798
02/08/2023 14.32p 14.90p 13.94p 14.02p 2108006
01/08/2023 14.44p 14.70p 14.40p 14.50p 12105885
31/07/2023 13.92p 14.86p 13.54p 14.44p 2524891
28/07/2023 13.84p 14.10p 13.50p 14.06p 1886931
27/07/2023 14.90p 14.90p 13.84p 13.84p 5530958
26/07/2023 14.60p 14.80p 14.04p 14.04p 834097
25/07/2023 14.40p 14.82p 14.16p 14.36p 1246110
24/07/2023 14.90p 14.90p 13.60p 14.34p 2013472
21/07/2023 14.54p 14.80p 14.38p 14.38p 7794574
20/07/2023 14.20p 14.72p 13.82p 14.60p 3302129
19/07/2023 14.00p 14.36p 13.66p 14.34p 3482020
18/07/2023 13.28p 14.00p 12.52p 13.90p 1436765
17/07/2023 14.00p 14.00p 12.80p 13.42p 804388
14/07/2023 13.22p 13.56p 13.08p 13.42p 1119811
13/07/2023 13.82p 13.94p 13.20p 13.62p 6146962

*Close Price adjusted for both dividends and splits