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
01/06/2016 14.00p 14.75p 14.00p 14.25p 776805
31/05/2016 14.50p 14.75p 13.75p 14.25p 6821353
27/05/2016 15.25p 15.25p 14.75p 14.75p 7873458
26/05/2016 13.50p 15.18p 13.36p 15.00p 16567871
25/05/2016 13.50p 13.50p 12.75p 12.75p 1785562
24/05/2016 14.25p 14.25p 12.75p 13.75p 4746264
23/05/2016 14.50p 14.50p 13.50p 13.75p 1191049
20/05/2016 14.00p 14.50p 14.00p 14.00p 848455
19/05/2016 14.50p 14.69p 14.00p 14.00p 1468811
18/05/2016 15.75p 15.75p 14.35p 14.50p 1489505
17/05/2016 15.25p 15.50p 14.25p 15.25p 5139564
16/05/2016 15.75p 15.75p 14.94p 15.25p 1626620
13/05/2016 15.25p 15.62p 15.00p 15.25p 2684737
12/05/2016 15.75p 15.75p 15.15p 15.25p 2208359
11/05/2016 15.25p 15.50p 15.00p 15.25p 2133093
10/05/2016 15.00p 15.25p 14.75p 15.00p 1909953
09/05/2016 15.00p 15.75p 14.85p 15.00p 3679286
06/05/2016 14.50p 15.25p 14.50p 15.00p 1791268
05/05/2016 14.50p 14.75p 13.75p 14.75p 2584781
04/05/2016 14.75p 15.50p 14.25p 14.75p 3799000
03/05/2016 15.50p 15.50p 14.50p 15.25p 3115181
29/04/2016 15.25p 15.25p 14.50p 14.50p 1701021
28/04/2016 14.50p 14.85p 14.08p 14.75p 2911539
27/04/2016 14.50p 15.50p 14.08p 15.00p 1273014
26/04/2016 14.50p 14.50p 13.75p 14.00p 4208668
25/04/2016 14.50p 14.61p 14.15p 14.25p 3426905
22/04/2016 15.25p 15.25p 14.50p 14.50p 1847207
21/04/2016 15.00p 15.25p 14.31p 14.50p 1756133
20/04/2016 15.50p 15.57p 14.50p 14.50p 4603548
19/04/2016 15.00p 15.75p 15.00p 15.75p 823720
18/04/2016 14.50p 15.50p 14.29p 15.00p 3173180
15/04/2016 14.75p 14.75p 14.00p 14.50p 1571238
14/04/2016 14.50p 14.50p 14.25p 14.25p 1255850
13/04/2016 14.00p 14.75p 14.00p 14.50p 762490
12/04/2016 13.50p 14.60p 13.50p 14.25p 4255838
11/04/2016 13.50p 14.25p 13.50p 13.50p 6915779
08/04/2016 13.75p 13.75p 13.51p 13.75p 727356
07/04/2016 13.50p 13.83p 13.50p 13.50p 1415248
06/04/2016 13.75p 13.75p 13.50p 13.50p 573315
05/04/2016 14.00p 14.00p 13.53p 13.75p 871649
04/04/2016 13.75p 13.75p 13.50p 13.75p 1513729
01/04/2016 13.50p 14.00p 13.50p 13.50p 3949909
31/03/2016 13.50p 13.75p 13.25p 13.50p 515656
30/03/2016 13.25p 13.75p 13.25p 13.50p 1390681
29/03/2016 13.00p 13.75p 13.00p 13.75p 963291
24/03/2016 13.50p 13.75p 12.50p 13.75p 1783619
23/03/2016 12.50p 13.00p 12.09p 12.75p 3340522
22/03/2016 12.75p 13.25p 12.19p 12.50p 1422093
21/03/2016 12.75p 12.93p 12.50p 12.50p 1060329
18/03/2016 13.00p 13.50p 12.18p 13.00p 1552356
17/03/2016 13.25p 13.75p 12.75p 13.00p 2246593
16/03/2016 12.50p 13.08p 12.50p 13.00p 778637
15/03/2016 12.50p 12.75p 12.50p 12.50p 851002
14/03/2016 13.00p 13.33p 12.50p 12.50p 1109394
11/03/2016 13.50p 13.50p 13.00p 13.25p 3158992
10/03/2016 13.50p 13.50p 12.81p 13.00p 1636320
09/03/2016 13.00p 13.00p 12.25p 12.50p 1731768
08/03/2016 12.75p 13.00p 12.41p 12.50p 1209442
07/03/2016 13.25p 13.25p 12.50p 13.25p 2347361
04/03/2016 12.50p 13.12p 11.83p 12.75p 3074299
03/03/2016 12.25p 12.50p 11.75p 12.25p 4344763
02/03/2016 13.25p 13.25p 12.00p 12.50p 2827720
01/03/2016 13.25p 13.75p 12.75p 13.00p 4166154
29/02/2016 13.25p 13.75p 13.25p 13.75p 1401468
26/02/2016 13.75p 13.75p 13.00p 13.00p 1248536
25/02/2016 13.75p 13.75p 13.00p 13.25p 1569625
24/02/2016 13.50p 13.50p 12.84p 13.25p 1111614
23/02/2016 13.75p 13.75p 13.00p 13.25p 1599661
22/02/2016 13.00p 13.52p 12.75p 13.00p 2022314
19/02/2016 13.50p 13.75p 12.75p 13.00p 1729742
18/02/2016 13.50p 13.50p 12.17p 12.75p 2159814
17/02/2016 13.25p 13.25p 12.50p 13.25p 2232221
16/02/2016 14.00p 14.00p 12.12p 13.25p 6994923
15/02/2016 13.75p 13.75p 12.69p 12.75p 3024667
12/02/2016 13.50p 14.00p 13.31p 13.50p 5281275
11/02/2016 13.50p 13.75p 13.00p 13.50p 5818404
10/02/2016 13.25p 13.50p 12.25p 13.25p 2732437
09/02/2016 13.25p 13.41p 13.00p 13.25p 2261660
08/02/2016 12.00p 13.13p 11.60p 13.00p 4458128
05/02/2016 11.25p 11.25p 10.75p 11.25p 1452671
04/02/2016 11.25p 11.36p 10.50p 10.75p 2522873
03/02/2016 10.50p 10.50p 10.36p 10.50p 967278
02/02/2016 10.50p 10.50p 10.22p 10.38p 1232979
01/02/2016 11.00p 11.03p 10.25p 10.25p 1420296
29/01/2016 10.75p 10.75p 10.25p 10.75p 1177005
28/01/2016 11.25p 11.25p 10.25p 10.75p 1408217
27/01/2016 11.25p 11.25p 10.25p 11.00p 1373836
26/01/2016 10.00p 11.25p 9.62p 11.00p 2275229
25/01/2016 9.50p 9.90p 9.10p 9.90p 1155772
22/01/2016 9.35p 9.43p 8.80p 8.81p 709729
21/01/2016 9.25p 9.50p 8.84p 9.50p 915553
20/01/2016 8.51p 9.00p 8.51p 8.75p 516450
19/01/2016 9.00p 9.00p 8.75p 8.75p 505571
18/01/2016 8.99p 8.99p 8.52p 8.60p 481790
15/01/2016 8.70p 8.99p 8.58p 8.65p 678939
14/01/2016 8.69p 8.78p 8.35p 8.35p 406838
13/01/2016 8.35p 8.70p 8.24p 8.30p 1409150
12/01/2016 8.69p 8.75p 8.49p 8.60p 1944105
11/01/2016 8.74p 8.82p 8.25p 8.40p 865161
08/01/2016 8.73p 8.73p 8.30p 8.48p 442473
07/01/2016 8.00p 8.67p 8.00p 8.40p 511479
06/01/2016 8.30p 8.40p 7.85p 8.13p 489940
05/01/2016 7.25p 8.25p 7.25p 7.84p 410511
04/01/2016 7.25p 8.00p 7.25p 8.00p 294191
31/12/2015 7.84p 7.91p 7.65p 7.78p 219750
30/12/2015 7.55p 7.81p 7.43p 7.60p 558442
29/12/2015 7.99p 8.00p 7.49p 7.50p 754856
24/12/2015 7.38p 7.87p 7.38p 7.55p 60473
23/12/2015 7.26p 8.00p 7.26p 7.70p 95960
22/12/2015 8.00p 8.00p 7.01p 7.35p 364810
21/12/2015 7.85p 7.85p 7.41p 7.50p 490265
18/12/2015 7.50p 7.83p 7.25p 7.55p 484046
17/12/2015 7.30p 7.79p 7.25p 7.25p 200386
16/12/2015 8.30p 8.30p 7.31p 7.38p 126599
15/12/2015 7.52p 8.02p 7.35p 7.35p 161291
14/12/2015 7.80p 8.24p 7.60p 8.00p 1493626
11/12/2015 8.00p 8.00p 7.50p 7.75p 866229
10/12/2015 7.50p 7.80p 7.26p 7.50p 1088294
09/12/2015 7.64p 8.25p 7.27p 7.60p 1874069
08/12/2015 7.61p 7.85p 7.31p 7.50p 1714528
07/12/2015 7.60p 8.03p 7.38p 7.75p 2055908
04/12/2015 7.49p 7.49p 7.00p 7.20p 860964
03/12/2015 7.95p 7.95p 6.76p 7.00p 560692
02/12/2015 7.74p 7.74p 7.15p 7.15p 756998
01/12/2015 7.60p 7.60p 7.12p 7.25p 645173
30/11/2015 7.25p 7.74p 6.91p 6.91p 1264671
27/11/2015 7.01p 7.68p 7.01p 7.25p 1455120
26/11/2015 7.00p 7.53p 7.00p 7.05p 869300
25/11/2015 7.10p 7.25p 6.85p 7.01p 1732021
24/11/2015 7.00p 7.10p 6.93p 7.05p 1245905
23/11/2015 7.40p 7.58p 6.72p 6.90p 3310697
20/11/2015 7.61p 7.82p 7.25p 7.35p 1950634
19/11/2015 7.70p 7.90p 7.51p 7.60p 681212
18/11/2015 8.10p 8.10p 7.62p 7.90p 357844
17/11/2015 7.65p 7.88p 7.65p 7.70p 391888
16/11/2015 7.80p 8.20p 7.32p 7.65p 1053254
13/11/2015 7.75p 8.50p 7.66p 7.80p 1105267
12/11/2015 8.15p 8.37p 7.75p 7.75p 757096
11/11/2015 8.28p 8.49p 8.00p 8.00p 258548
10/11/2015 8.20p 8.40p 8.00p 8.00p 7915726
09/11/2015 9.25p 9.25p 8.01p 8.25p 305248
06/11/2015 8.61p 9.01p 8.47p 9.01p 388744
05/11/2015 8.80p 8.86p 8.42p 8.46p 579221
04/11/2015 9.00p 9.18p 8.75p 8.80p 769832
03/11/2015 8.88p 9.25p 8.59p 9.25p 888887
02/11/2015 9.00p 9.00p 8.66p 8.74p 128658
30/10/2015 8.60p 8.82p 8.01p 8.33p 154330
29/10/2015 8.75p 8.93p 8.50p 8.50p 821200
28/10/2015 8.60p 8.95p 8.60p 8.71p 2210871
27/10/2015 8.75p 8.75p 8.60p 8.75p 692943
26/10/2015 9.00p 9.00p 8.56p 8.75p 274605
23/10/2015 8.84p 8.99p 8.20p 8.99p 822494
22/10/2015 8.52p 8.95p 8.28p 8.50p 822837
21/10/2015 8.52p 9.10p 8.52p 8.88p 282907
20/10/2015 8.90p 9.19p 8.51p 8.77p 731344
19/10/2015 9.00p 9.46p 8.75p 8.75p 1127007
16/10/2015 9.11p 9.68p 9.00p 9.00p 511488
15/10/2015 9.50p 9.97p 9.00p 9.00p 1588467
14/10/2015 9.50p 9.75p 9.12p 9.25p 845967
13/10/2015 9.00p 9.45p 8.53p 9.00p 1410076
12/10/2015 9.50p 9.68p 9.00p 9.00p 2245306
09/10/2015 8.75p 9.50p 8.01p 9.03p 2510506
08/10/2015 8.50p 8.60p 8.25p 8.25p 310329
07/10/2015 8.20p 8.70p 8.00p 8.05p 470419
06/10/2015 7.41p 8.25p 7.41p 8.00p 855986
05/10/2015 7.65p 8.16p 7.25p 7.50p 252367
02/10/2015 7.65p 7.70p 7.27p 7.27p 230893
01/10/2015 7.60p 7.76p 7.22p 7.25p 460989
30/09/2015 7.74p 8.00p 7.50p 7.50p 484850
29/09/2015 7.25p 7.68p 7.03p 7.15p 1017755
28/09/2015 7.25p 7.70p 6.81p 7.35p 737330
25/09/2015 7.54p 7.69p 7.30p 7.35p 1020337
24/09/2015 7.01p 7.40p 7.01p 7.25p 314637
23/09/2015 7.00p 7.47p 7.00p 7.20p 649144
22/09/2015 6.91p 7.41p 6.90p 6.90p 620791
21/09/2015 7.11p 7.49p 6.81p 6.90p 134134
18/09/2015 7.25p 7.25p 7.10p 7.11p 774143
17/09/2015 6.81p 7.22p 6.81p 6.82p 27530
16/09/2015 7.26p 7.26p 6.97p 7.00p 717288
15/09/2015 7.00p 7.44p 7.00p 7.30p 434439
14/09/2015 6.81p 7.50p 6.80p 6.80p 60724
11/09/2015 7.50p 7.50p 7.00p 7.50p 141027
10/09/2015 7.34p 7.50p 7.18p 7.50p 300717
09/09/2015 7.50p 7.50p 7.15p 7.40p 1025752
08/09/2015 7.05p 7.39p 6.75p 6.75p 120337
07/09/2015 7.45p 7.45p 6.75p 7.00p 225457
04/09/2015 7.10p 7.50p 7.01p 7.12p 178984
03/09/2015 7.00p 7.50p 7.00p 7.25p 422942
02/09/2015 6.85p 7.38p 6.85p 7.00p 163339
01/09/2015 7.39p 7.40p 7.08p 7.14p 274669
28/08/2015 7.40p 7.75p 7.40p 7.60p 1150904
27/08/2015 7.30p 7.41p 7.30p 7.30p 149075
26/08/2015 7.25p 7.60p 7.03p 7.10p 1022305
25/08/2015 7.26p 7.89p 7.00p 7.43p 784488
24/08/2015 7.50p 8.00p 7.00p 7.55p 1579584
21/08/2015 8.00p 8.03p 7.51p 7.80p 1522907
20/08/2015 7.50p 7.90p 7.01p 7.60p 1382352
19/08/2015 7.31p 7.75p 7.10p 7.45p 632185
18/08/2015 7.25p 7.71p 7.20p 7.28p 1632527
17/08/2015 6.52p 7.47p 6.52p 7.20p 849995

*Close Price adjusted for both dividends and splits