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
31/08/2011 12.86p 13.29p 12.79p 12.86p 884259
30/08/2011 12.38p 12.86p 11.91p 12.62p 796394
26/08/2011 11.58p 12.47p 11.58p 11.91p 245361
25/08/2011 12.15p 12.75p 11.67p 11.67p 1491110
24/08/2011 12.62p 13.10p 12.38p 12.38p 2091024
23/08/2011 12.62p 13.10p 12.62p 12.62p 2565923
22/08/2011 11.91p 12.62p 11.67p 12.38p 3221422
19/08/2011 11.43p 11.85p 11.24p 11.67p 708153
18/08/2011 11.43p 11.75p 11.27p 11.43p 437837
17/08/2011 11.25p 11.75p 11.25p 11.55p 191804
16/08/2011 11.43p 11.60p 11.20p 11.43p 609662
15/08/2011 11.43p 11.85p 11.32p 11.67p 884577
12/08/2011 11.91p 12.15p 11.50p 11.67p 1365809
11/08/2011 11.43p 11.86p 11.03p 11.67p 981539
10/08/2011 10.96p 11.66p 10.48p 11.19p 1501846
09/08/2011 10.48p 10.96p 9.11p 10.48p 3196829
08/08/2011 10.96p 11.28p 10.07p 10.36p 2214669
05/08/2011 10.48p 11.43p 10.24p 11.07p 1845375
04/08/2011 11.91p 12.10p 10.72p 11.43p 2562924
03/08/2011 12.15p 12.77p 11.67p 11.91p 1064240
02/08/2011 12.38p 12.38p 11.91p 12.15p 946933
01/08/2011 12.38p 12.80p 12.22p 12.38p 812314
29/07/2011 12.62p 12.86p 12.48p 12.62p 1259550
28/07/2011 12.38p 12.99p 12.24p 12.74p 1054201
27/07/2011 12.86p 13.10p 12.52p 13.10p 525851
26/07/2011 12.86p 12.92p 12.01p 12.74p 838196
25/07/2011 12.15p 12.76p 11.92p 12.62p 461922
22/07/2011 12.48p 12.57p 11.96p 12.15p 515303
21/07/2011 12.15p 12.38p 11.91p 12.27p 746153
20/07/2011 12.15p 12.38p 11.91p 12.15p 1349232
19/07/2011 12.62p 12.85p 12.22p 12.62p 1683680
18/07/2011 13.10p 13.34p 12.62p 12.86p 1980500
15/07/2011 13.10p 13.10p 11.98p 13.10p 1156647
14/07/2011 12.62p 13.10p 12.62p 12.62p 1498024
13/07/2011 12.15p 12.86p 12.15p 12.86p 1493191
12/07/2011 11.43p 12.62p 11.23p 12.62p 3147974
11/07/2011 12.86p 13.27p 11.70p 12.27p 3122249
08/07/2011 12.38p 13.22p 11.91p 12.86p 7171718
07/07/2011 11.19p 12.15p 10.48p 12.15p 3577829
06/07/2011 10.96p 11.19p 10.65p 10.96p 1426297
05/07/2011 10.72p 10.96p 10.48p 10.96p 1458420
04/07/2011 10.72p 10.72p 10.27p 10.48p 1072862
01/07/2011 10.24p 10.72p 10.24p 10.48p 1138939
30/06/2011 10.00p 10.48p 10.00p 10.24p 1314487
29/06/2011 10.00p 10.96p 9.76p 9.76p 2165518
28/06/2011 10.24p 10.24p 10.00p 10.00p 611567
27/06/2011 10.00p 10.24p 9.76p 9.76p 1305817
24/06/2011 10.24p 10.24p 10.00p 10.00p 578345
23/06/2011 10.24p 10.43p 10.00p 10.24p 1488837
22/06/2011 10.48p 10.91p 10.00p 10.48p 5635322
21/06/2011 9.76p 10.48p 9.76p 10.00p 362600
20/06/2011 10.24p 10.43p 10.04p 10.24p 1030372
17/06/2011 10.00p 10.48p 9.87p 10.24p 978087
16/06/2011 10.00p 10.39p 9.91p 10.12p 710390
15/06/2011 10.24p 10.48p 10.10p 10.48p 467905
14/06/2011 10.24p 10.48p 10.00p 10.48p 1036024
13/06/2011 10.48p 10.48p 10.00p 10.24p 717930
10/06/2011 10.48p 10.72p 10.10p 10.24p 1821692
09/06/2011 10.48p 10.80p 10.10p 10.48p 1397639
08/06/2011 10.24p 10.41p 9.85p 10.24p 556070
07/06/2011 10.24p 10.36p 9.77p 10.24p 492046
06/06/2011 10.00p 10.24p 9.84p 10.12p 857693
03/06/2011 10.24p 10.40p 9.76p 10.24p 1656271
02/06/2011 9.76p 10.72p 9.75p 10.00p 7534580
01/06/2011 10.24p 10.48p 9.61p 10.48p 1687531
31/05/2011 10.00p 10.48p 9.34p 10.24p 1827445
27/05/2011 9.53p 10.00p 9.43p 9.76p 764106
26/05/2011 9.76p 9.88p 9.43p 9.43p 1447935
25/05/2011 9.76p 10.00p 9.44p 9.76p 2627482
24/05/2011 9.53p 9.93p 9.36p 9.76p 1266100
23/05/2011 9.53p 9.82p 9.24p 9.76p 1492885
20/05/2011 9.53p 9.91p 9.20p 9.76p 829931
19/05/2011 9.47p 9.57p 9.34p 9.56p 1207968
18/05/2011 9.24p 9.36p 8.82p 9.13p 227900
17/05/2011 9.10p 9.43p 8.91p 9.32p 1752311
16/05/2011 9.53p 9.56p 9.05p 9.06p 1142275
13/05/2011 9.76p 9.76p 9.53p 9.53p 464412
12/05/2011 9.43p 9.53p 9.43p 9.43p 773068
11/05/2011 9.43p 9.76p 9.43p 9.53p 583794
10/05/2011 9.53p 10.00p 9.35p 9.53p 1290731
09/05/2011 9.76p 9.76p 9.53p 9.53p 597839
06/05/2011 9.76p 9.76p 9.46p 9.53p 542638
05/05/2011 9.53p 9.68p 9.29p 9.43p 1388810
04/05/2011 9.53p 10.13p 9.29p 9.29p 1412802
03/05/2011 10.00p 10.55p 9.81p 10.00p 1738197
28/04/2011 10.42p 10.42p 10.04p 10.12p 266240
27/04/2011 10.48p 10.48p 9.76p 10.24p 811013
26/04/2011 9.53p 10.24p 9.53p 10.24p 1983477
21/04/2011 9.76p 9.76p 9.56p 9.65p 1333607
20/04/2011 9.76p 10.00p 9.58p 9.65p 1492870
19/04/2011 9.53p 9.76p 9.05p 9.45p 1246029
18/04/2011 9.53p 9.76p 9.53p 9.53p 2385884
15/04/2011 9.76p 10.00p 9.53p 9.53p 1624788
14/04/2011 9.76p 9.93p 9.53p 9.53p 1190036
13/04/2011 10.15p 10.15p 9.76p 10.00p 381788
12/04/2011 10.24p 10.41p 9.76p 10.24p 911708
11/04/2011 10.96p 10.96p 10.24p 10.60p 922377
08/04/2011 10.48p 10.72p 10.30p 10.72p 4050143
07/04/2011 10.48p 10.72p 10.05p 10.72p 2406318
06/04/2011 10.48p 10.72p 10.30p 10.48p 1815251
05/04/2011 10.24p 10.53p 10.24p 10.36p 2887567
04/04/2011 10.96p 11.19p 10.24p 10.24p 1542648
01/04/2011 10.48p 10.96p 10.06p 10.96p 2442114
31/03/2011 9.76p 10.77p 9.53p 10.36p 5086236
30/03/2011 9.76p 9.90p 9.53p 9.76p 939813
29/03/2011 9.76p 10.09p 9.76p 9.88p 447024
28/03/2011 10.24p 10.35p 9.76p 9.76p 682078
25/03/2011 10.24p 10.34p 9.79p 10.24p 1578529
24/03/2011 10.00p 10.24p 10.00p 10.00p 760330
23/03/2011 10.24p 10.46p 9.76p 10.00p 2102842
22/03/2011 9.76p 10.00p 9.53p 9.53p 1747898
21/03/2011 9.76p 9.76p 9.55p 9.76p 969691
18/03/2011 9.67p 9.67p 9.32p 9.32p 256662
17/03/2011 10.00p 10.00p 9.30p 9.53p 274328
16/03/2011 9.76p 9.93p 9.40p 9.56p 1046866
15/03/2011 9.53p 9.69p 9.12p 9.53p 2926403
14/03/2011 9.76p 10.00p 9.29p 9.76p 1454835
11/03/2011 10.00p 10.28p 9.76p 9.88p 1159258
10/03/2011 10.72p 10.72p 10.24p 10.24p 860546
09/03/2011 10.24p 10.72p 10.24p 10.48p 790397
08/03/2011 10.72p 10.90p 10.36p 10.48p 2382580
07/03/2011 10.00p 10.68p 10.00p 10.24p 1739035
04/03/2011 10.48p 10.60p 10.00p 10.00p 1164280
03/03/2011 10.72p 10.72p 10.18p 10.36p 4887106
02/03/2011 10.48p 10.68p 10.06p 10.60p 3149584
01/03/2011 9.76p 10.24p 9.55p 10.00p 1027407
28/02/2011 9.76p 10.24p 9.53p 10.00p 1025551
25/02/2011 10.00p 10.17p 9.76p 10.00p 1284695
24/02/2011 10.00p 10.24p 9.81p 10.12p 1029053
23/02/2011 10.00p 10.24p 9.76p 10.12p 1876206
22/02/2011 10.24p 10.48p 9.55p 9.76p 4030374
21/02/2011 10.00p 10.48p 9.53p 10.24p 4994728
18/02/2011 10.00p 10.10p 9.53p 9.76p 2194787
17/02/2011 9.76p 10.00p 9.53p 9.53p 1649633
16/02/2011 9.53p 10.00p 9.48p 9.76p 3254900
15/02/2011 9.53p 9.93p 9.53p 9.76p 951642
14/02/2011 10.00p 10.00p 9.53p 9.76p 1488324
11/02/2011 10.00p 10.00p 9.76p 10.00p 799831
10/02/2011 10.00p 10.00p 9.67p 10.00p 2938350
09/02/2011 10.00p 10.24p 9.76p 10.24p 461951
08/02/2011 10.00p 10.00p 9.54p 10.00p 1283982
07/02/2011 9.76p 10.00p 9.53p 10.00p 1002315
04/02/2011 10.00p 10.00p 9.39p 9.76p 1646541
03/02/2011 9.76p 10.24p 9.07p 9.53p 4541609
02/02/2011 9.76p 10.00p 9.57p 9.76p 1123140
01/02/2011 9.76p 10.00p 9.76p 10.00p 394078
31/01/2011 10.00p 10.24p 9.79p 10.00p 1920776
28/01/2011 9.76p 10.22p 9.76p 10.00p 1095682
27/01/2011 9.53p 10.00p 9.44p 9.76p 784885
26/01/2011 9.76p 10.15p 9.33p 9.34p 1829103
25/01/2011 10.24p 10.48p 9.46p 9.76p 3122981
24/01/2011 10.24p 10.48p 9.87p 10.48p 1528953
21/01/2011 10.72p 10.72p 10.00p 10.24p 743193
20/01/2011 10.48p 10.48p 9.84p 10.24p 1411474
19/01/2011 10.48p 10.72p 10.27p 10.72p 1816540
18/01/2011 10.72p 10.72p 10.53p 10.72p 641889
17/01/2011 10.72p 10.96p 10.48p 10.72p 1737880
14/01/2011 10.96p 11.19p 10.72p 10.96p 878554
13/01/2011 11.19p 11.19p 10.72p 11.19p 1709006
12/01/2011 10.96p 11.19p 10.78p 11.19p 2370289
11/01/2011 10.24p 11.15p 10.24p 10.96p 3570668
10/01/2011 10.48p 10.72p 10.07p 10.24p 1730204
07/01/2011 10.48p 10.68p 9.76p 10.24p 2934023
06/01/2011 10.24p 10.72p 10.24p 10.72p 1635328
05/01/2011 10.48p 10.72p 10.29p 10.72p 2321611
04/01/2011 11.19p 11.43p 10.48p 10.96p 4490754
31/12/2010 10.48p 11.91p 10.32p 11.67p 1697672
30/12/2010 10.72p 10.92p 10.24p 10.72p 756606
29/12/2010 10.72p 10.96p 10.27p 10.72p 1532490
24/12/2010 10.72p 10.72p 10.27p 10.72p 1130357
23/12/2010 10.24p 10.72p 10.24p 10.48p 1794581
22/12/2010 10.24p 10.71p 10.00p 10.48p 1130942
21/12/2010 10.24p 10.48p 10.00p 10.00p 1344060
20/12/2010 10.00p 10.48p 9.82p 10.48p 1445412
17/12/2010 10.24p 10.28p 9.77p 10.00p 972633
16/12/2010 10.48p 10.48p 9.76p 10.00p 439703
15/12/2010 10.00p 10.48p 9.84p 10.24p 1447055
14/12/2010 10.24p 10.48p 9.65p 10.48p 1923978
13/12/2010 10.00p 10.48p 9.76p 10.00p 1399812
10/12/2010 9.53p 9.88p 9.37p 9.76p 1531263
09/12/2010 9.38p 9.76p 9.30p 9.76p 2393978
08/12/2010 9.53p 10.00p 9.29p 9.53p 1652733
07/12/2010 10.00p 10.23p 9.29p 9.53p 2533236
06/12/2010 9.76p 10.24p 9.76p 10.24p 1564898
03/12/2010 9.53p 9.97p 9.45p 9.76p 1199524
02/12/2010 9.53p 9.97p 9.18p 9.29p 556369
01/12/2010 9.20p 9.71p 9.14p 9.29p 686132
30/11/2010 9.48p 9.53p 9.07p 9.26p 1373516
29/11/2010 9.43p 9.49p 9.31p 9.44p 356553
26/11/2010 9.06p 9.42p 9.06p 9.25p 649668
25/11/2010 9.53p 9.53p 9.06p 9.18p 1671299
24/11/2010 9.53p 9.76p 9.06p 9.20p 5611944
23/11/2010 10.00p 10.00p 9.04p 9.52p 3907786
22/11/2010 9.76p 10.15p 9.50p 10.00p 3742828
19/11/2010 10.24p 10.24p 9.77p 10.00p 1073488
18/11/2010 10.00p 10.43p 9.87p 10.24p 1029887
17/11/2010 10.00p 10.24p 9.91p 10.00p 656336
16/11/2010 10.72p 10.72p 10.08p 10.24p 1337752
15/11/2010 10.00p 10.72p 9.79p 10.48p 2220034
12/11/2010 10.00p 10.56p 9.91p 10.24p 1898759

*Close Price adjusted for both dividends and splits