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
14/08/2015 6.54p 7.45p 6.54p 7.15p 440432
13/08/2015 6.40p 7.13p 6.40p 7.03p 988534
12/08/2015 6.41p 7.06p 6.41p 6.70p 1431909
11/08/2015 6.69p 6.83p 6.50p 6.56p 2646623
10/08/2015 6.60p 7.11p 6.26p 6.80p 261902
07/08/2015 6.36p 6.64p 6.25p 6.30p 585079
06/08/2015 6.30p 6.60p 6.30p 6.60p 674773
05/08/2015 6.77p 7.05p 6.50p 6.62p 1178473
04/08/2015 6.50p 6.71p 6.50p 6.50p 715769
03/08/2015 6.93p 6.93p 6.70p 6.72p 1227400
31/07/2015 6.50p 6.98p 6.50p 6.96p 515220
30/07/2015 7.00p 7.09p 6.54p 7.09p 968551
29/07/2015 6.85p 7.11p 6.85p 6.89p 387757
28/07/2015 6.85p 7.05p 6.85p 6.99p 435646
27/07/2015 7.10p 7.30p 6.77p 6.90p 585236
24/07/2015 6.76p 7.20p 6.76p 7.00p 808057
23/07/2015 7.25p 7.50p 6.81p 7.10p 2019901
22/07/2015 7.59p 7.68p 7.00p 7.15p 972733
21/07/2015 7.50p 7.63p 7.00p 7.52p 1825324
20/07/2015 7.70p 7.81p 7.00p 7.50p 2481352
17/07/2015 7.82p 8.25p 7.80p 7.82p 1939324
16/07/2015 7.77p 8.00p 7.51p 7.99p 1148802
15/07/2015 7.75p 8.17p 7.75p 7.90p 1653263
14/07/2015 8.00p 8.37p 7.34p 7.75p 2364774
13/07/2015 8.25p 8.40p 8.07p 8.15p 1576591
10/07/2015 8.43p 8.80p 8.21p 8.25p 1247836
09/07/2015 8.50p 8.92p 8.25p 8.43p 1030773
08/07/2015 9.00p 9.01p 8.40p 8.60p 2558992
07/07/2015 9.34p 9.65p 8.81p 9.00p 676867
06/07/2015 9.75p 9.75p 9.36p 9.36p 496336
03/07/2015 9.60p 9.65p 9.50p 9.50p 349535
02/07/2015 10.00p 10.00p 9.35p 9.69p 856601
01/07/2015 9.50p 9.80p 9.26p 9.51p 1210693
30/06/2015 10.00p 10.00p 9.50p 9.50p 685820
29/06/2015 9.77p 9.98p 9.67p 9.67p 902836
26/06/2015 9.78p 10.25p 9.78p 10.00p 683849
25/06/2015 9.53p 10.25p 9.53p 10.00p 8579277
24/06/2015 10.00p 10.50p 9.52p 10.25p 3939932
23/06/2015 10.00p 10.25p 9.75p 9.97p 4801870
22/06/2015 10.25p 10.50p 9.76p 10.00p 3824747
19/06/2015 10.25p 10.50p 9.75p 10.25p 6296899
18/06/2015 10.75p 10.75p 10.25p 10.25p 516002
17/06/2015 10.75p 10.75p 10.25p 10.25p 1260538
16/06/2015 10.75p 11.25p 10.50p 11.25p 493255
15/06/2015 10.75p 11.00p 10.50p 10.50p 780141
12/06/2015 11.00p 11.00p 10.50p 10.75p 1408019
11/06/2015 11.25p 11.25p 10.50p 11.00p 1697740
10/06/2015 10.75p 11.00p 10.50p 10.75p 2912856
09/06/2015 11.25p 11.25p 10.31p 10.75p 10647529
08/06/2015 11.75p 11.89p 11.25p 11.50p 3500736
05/06/2015 11.75p 11.89p 11.50p 11.50p 1988069
04/06/2015 11.75p 12.00p 11.64p 12.00p 5839187
03/06/2015 11.75p 12.00p 11.75p 11.75p 673470
02/06/2015 12.00p 12.11p 11.75p 11.75p 5508035
01/06/2015 12.50p 12.50p 11.75p 12.25p 2256930
29/05/2015 12.00p 12.35p 12.00p 12.00p 7169795
28/05/2015 12.00p 12.25p 12.00p 12.00p 7897265
27/05/2015 11.75p 12.25p 11.75p 12.25p 2029981
26/05/2015 12.00p 12.25p 11.75p 12.00p 1703408
22/05/2015 11.75p 12.03p 11.75p 12.00p 3597358
21/05/2015 12.00p 12.25p 11.50p 11.50p 1918492
20/05/2015 12.25p 12.25p 11.99p 12.00p 3615498
19/05/2015 12.50p 12.50p 12.00p 12.00p 2534138
18/05/2015 12.00p 12.50p 11.75p 12.00p 1975661
15/05/2015 12.00p 12.25p 11.75p 12.00p 3925926
14/05/2015 12.00p 12.38p 12.00p 12.00p 3422707
13/05/2015 12.50p 12.50p 11.75p 12.00p 1854540
12/05/2015 12.25p 12.25p 11.75p 12.00p 5393932
11/05/2015 12.50p 13.00p 11.75p 12.00p 1697675
08/05/2015 12.00p 12.25p 11.75p 12.00p 2585509
07/05/2015 12.00p 12.25p 11.75p 12.25p 2190650
06/05/2015 12.25p 12.50p 12.25p 12.25p 1916236
05/05/2015 12.00p 12.46p 11.75p 12.25p 2437249
01/05/2015 12.50p 12.75p 12.06p 12.38p 1709709
30/04/2015 11.75p 11.75p 11.50p 11.50p 374311
29/04/2015 11.50p 11.75p 11.50p 11.50p 508402
28/04/2015 11.75p 11.94p 11.25p 11.25p 2076606
27/04/2015 11.50p 12.00p 11.47p 11.50p 909226
24/04/2015 12.00p 12.00p 11.50p 11.50p 609190
23/04/2015 11.50p 11.80p 11.25p 11.75p 4502249
22/04/2015 12.00p 12.00p 11.50p 11.50p 1571591
21/04/2015 11.50p 11.70p 11.50p 11.50p 717607
20/04/2015 11.50p 11.75p 11.50p 11.50p 224416
17/04/2015 11.50p 11.75p 11.50p 11.50p 605106
16/04/2015 11.50p 11.75p 11.50p 11.50p 328843
15/04/2015 11.75p 11.75p 11.50p 11.50p 384081
14/04/2015 11.50p 11.90p 11.50p 11.50p 2024202
13/04/2015 11.75p 11.80p 11.50p 11.50p 1480503
10/04/2015 11.75p 11.80p 11.50p 11.75p 1213655
09/04/2015 11.75p 11.75p 11.45p 11.50p 3434858
08/04/2015 11.75p 12.00p 11.50p 11.50p 435030
07/04/2015 11.50p 12.00p 11.50p 11.75p 843002
02/04/2015 11.75p 12.25p 11.50p 12.25p 695569
01/04/2015 11.50p 11.75p 11.25p 11.75p 294266
31/03/2015 11.25p 11.50p 11.25p 11.50p 754447
30/03/2015 11.50p 11.68p 11.25p 11.25p 2265333
27/03/2015 11.50p 11.75p 11.50p 11.50p 435888
26/03/2015 12.00p 12.00p 11.50p 11.50p 610830
25/03/2015 11.50p 11.75p 11.50p 11.50p 1034394
24/03/2015 11.75p 11.83p 11.50p 11.75p 990094
23/03/2015 11.50p 12.00p 11.50p 11.50p 787110
20/03/2015 11.50p 11.75p 11.50p 11.50p 941423
19/03/2015 11.75p 11.88p 11.50p 11.75p 1251316
18/03/2015 11.50p 11.75p 11.50p 11.50p 621595
17/03/2015 11.50p 11.75p 11.50p 11.50p 3848556
16/03/2015 11.50p 11.64p 11.50p 11.50p 1580633
13/03/2015 11.50p 11.75p 11.50p 11.50p 1794912
12/03/2015 11.75p 11.75p 11.50p 11.50p 1491678
11/03/2015 11.50p 11.75p 11.50p 11.50p 347897
10/03/2015 11.50p 11.75p 11.50p 11.50p 12847369
09/03/2015 11.50p 12.00p 11.50p 11.75p 1579081
06/03/2015 11.50p 11.75p 11.25p 11.25p 398244
05/03/2015 11.50p 12.00p 11.25p 11.25p 487797
04/03/2015 11.75p 11.75p 11.25p 11.50p 2256174
03/03/2015 12.25p 12.25p 11.75p 11.75p 629382
02/03/2015 12.00p 12.19p 12.00p 12.00p 841694
27/02/2015 12.25p 12.25p 11.75p 11.75p 379916
26/02/2015 11.75p 12.25p 11.50p 12.25p 769822
25/02/2015 11.50p 12.00p 11.50p 12.00p 243291
24/02/2015 11.50p 11.75p 11.25p 11.25p 1122096
23/02/2015 11.75p 11.75p 11.25p 11.63p 794597
20/02/2015 12.00p 12.00p 11.75p 11.88p 33549
19/02/2015 11.75p 12.00p 11.75p 11.75p 107502
18/02/2015 11.75p 12.00p 11.50p 11.75p 3327033
17/02/2015 12.00p 12.25p 11.75p 12.00p 803294
16/02/2015 12.00p 12.19p 11.75p 12.13p 762273
13/02/2015 12.00p 12.00p 11.75p 11.75p 206149
12/02/2015 11.75p 12.25p 11.75p 12.00p 199782
11/02/2015 11.25p 11.75p 11.25p 11.75p 937151
10/02/2015 11.25p 11.75p 11.25p 11.75p 631251
09/02/2015 12.50p 12.50p 10.75p 10.75p 13535320
06/02/2015 12.00p 12.50p 11.75p 12.00p 1547913
05/02/2015 12.50p 12.75p 11.75p 11.75p 468664
04/02/2015 12.50p 12.50p 11.75p 12.00p 382901
03/02/2015 12.25p 12.25p 12.00p 12.00p 96510
02/02/2015 11.75p 12.75p 11.75p 12.50p 758795
30/01/2015 11.75p 12.50p 11.50p 12.50p 700715
29/01/2015 12.25p 12.25p 11.50p 12.00p 3445225
28/01/2015 12.25p 12.25p 11.50p 12.25p 1173194
27/01/2015 12.00p 12.06p 11.50p 11.75p 922061
26/01/2015 12.50p 12.50p 12.00p 12.25p 638783
23/01/2015 13.00p 13.00p 12.00p 12.75p 1207650
22/01/2015 13.00p 13.20p 12.50p 12.50p 1176829
21/01/2015 12.75p 13.50p 12.75p 13.25p 2113470
20/01/2015 12.25p 12.75p 12.25p 12.75p 825088
19/01/2015 12.50p 12.50p 12.25p 12.50p 251414
16/01/2015 12.25p 12.25p 12.00p 12.00p 451626
15/01/2015 12.25p 12.25p 11.50p 12.00p 2381564
14/01/2015 11.50p 12.25p 11.00p 12.00p 3733477
13/01/2015 11.75p 12.00p 11.25p 11.75p 2114074
12/01/2015 12.25p 12.50p 11.50p 11.75p 2956205
09/01/2015 11.75p 12.50p 11.75p 12.50p 180902
08/01/2015 12.00p 12.00p 11.75p 12.00p 140893
07/01/2015 11.75p 12.00p 11.50p 12.00p 3535409
06/01/2015 11.50p 11.75p 11.50p 11.75p 1993482
05/01/2015 11.25p 11.50p 11.25p 11.38p 5442314
02/01/2015 11.00p 11.25p 11.00p 11.25p 242769
31/12/2014 10.75p 11.00p 10.75p 10.88p 41671
30/12/2014 11.00p 11.25p 10.75p 11.00p 1062071
29/12/2014 11.25p 11.25p 11.00p 11.00p 750498
24/12/2014 10.75p 11.25p 10.75p 11.13p 93065
23/12/2014 11.00p 11.50p 10.75p 11.00p 4785169
22/12/2014 11.00p 11.25p 11.00p 11.00p 3543014
19/12/2014 11.00p 11.25p 10.75p 10.75p 4681671
18/12/2014 11.50p 12.37p 11.00p 11.00p 6318625
17/12/2014 11.25p 11.75p 11.00p 11.50p 3360368
16/12/2014 11.25p 12.00p 10.75p 11.75p 1327966
15/12/2014 11.25p 11.50p 11.00p 11.00p 797177
12/12/2014 11.50p 11.50p 11.00p 11.25p 1334764
11/12/2014 11.50p 12.25p 11.25p 11.50p 8422342
10/12/2014 11.75p 11.95p 11.10p 11.25p 2748831
09/12/2014 11.75p 12.00p 11.50p 11.88p 226974
08/12/2014 12.00p 12.14p 11.50p 11.50p 2092019
05/12/2014 12.00p 12.24p 11.75p 11.75p 322520
04/12/2014 12.50p 12.50p 11.75p 12.00p 1565964
03/12/2014 12.00p 12.89p 12.00p 12.50p 1228512
02/12/2014 12.25p 12.50p 12.00p 12.00p 1635543
01/12/2014 12.25p 12.50p 12.00p 12.00p 1981760
28/11/2014 12.25p 12.75p 12.25p 12.25p 1425818
27/11/2014 12.25p 12.50p 12.00p 12.00p 1243743
26/11/2014 12.00p 12.50p 12.00p 12.50p 4491147
25/11/2014 12.25p 12.55p 12.00p 12.00p 27823244
24/11/2014 12.50p 12.75p 12.25p 12.25p 2807846
21/11/2014 12.50p 12.75p 12.00p 12.25p 2517542
20/11/2014 12.00p 12.50p 12.00p 12.25p 1448073
19/11/2014 12.00p 12.50p 11.75p 12.00p 4896174
18/11/2014 12.00p 12.25p 11.75p 11.75p 3214602
17/11/2014 12.00p 12.50p 12.00p 12.00p 5190013
14/11/2014 12.25p 12.50p 12.00p 12.00p 3750285
13/11/2014 12.25p 12.50p 12.00p 12.25p 3631702
12/11/2014 12.25p 12.50p 12.00p 12.00p 3027026
11/11/2014 12.25p 12.50p 12.00p 12.00p 6481158
10/11/2014 12.00p 12.50p 12.00p 12.25p 952665
07/11/2014 12.00p 12.75p 12.00p 12.25p 4617691
06/11/2014 12.50p 12.50p 12.00p 12.00p 1551062
05/11/2014 12.25p 12.50p 12.00p 12.25p 3156558
04/11/2014 12.25p 12.75p 12.24p 12.25p 3593450
03/11/2014 11.75p 12.25p 11.75p 12.00p 2708387
31/10/2014 12.00p 12.50p 12.00p 12.00p 4874224
30/10/2014 12.25p 12.50p 12.00p 12.00p 3836629

*Close Price adjusted for both dividends and splits