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
03/10/2022 17.30p 17.96p 16.40p 16.86p 4974554
30/09/2022 16.00p 17.70p 16.00p 17.50p 4538095
29/09/2022 17.50p 17.50p 16.26p 16.40p 3666502
28/09/2022 16.20p 17.22p 15.83p 16.82p 3921477
27/09/2022 16.06p 16.98p 16.02p 16.28p 1898833
26/09/2022 16.48p 16.90p 15.94p 16.32p 2607613
23/09/2022 16.90p 16.98p 16.12p 16.16p 2650514
22/09/2022 16.50p 17.18p 16.24p 16.84p 1527675
21/09/2022 17.26p 17.68p 16.34p 16.44p 3150590
20/09/2022 17.94p 18.00p 17.00p 17.00p 1382332
16/09/2022 17.50p 18.42p 17.12p 17.68p 3651709
15/09/2022 18.50p 18.50p 17.46p 17.70p 2967182
14/09/2022 19.00p 19.00p 18.10p 18.16p 3191573
13/09/2022 18.64p 19.30p 18.50p 18.56p 3026248
12/09/2022 19.22p 19.22p 18.72p 19.12p 2130949
09/09/2022 19.40p 19.65p 19.08p 19.28p 2677458
08/09/2022 18.76p 19.26p 18.54p 19.06p 2000160
07/09/2022 18.04p 18.98p 17.72p 18.58p 2429381
06/09/2022 18.50p 18.50p 17.90p 18.26p 3309808
05/09/2022 17.60p 18.48p 17.52p 18.30p 4671906
02/09/2022 17.64p 18.24p 17.52p 17.72p 4421166
01/09/2022 19.00p 19.00p 17.56p 18.00p 5411868
31/08/2022 18.50p 19.02p 17.80p 18.40p 10386393
30/08/2022 19.52p 19.59p 18.51p 18.88p 6694710
26/08/2022 20.00p 20.30p 19.88p 20.00p 2321917
25/08/2022 20.15p 20.45p 19.98p 20.20p 1245155
24/08/2022 19.68p 20.05p 19.27p 19.94p 1589891
23/08/2022 19.24p 19.90p 18.78p 19.72p 1044003
22/08/2022 19.14p 19.46p 18.76p 19.28p 2905825
19/08/2022 19.50p 19.62p 19.05p 19.46p 2774328
18/08/2022 19.76p 20.40p 19.40p 19.62p 2917048
17/08/2022 19.94p 20.40p 19.58p 19.84p 2303343
16/08/2022 19.60p 20.35p 19.60p 20.20p 2230464
15/08/2022 20.55p 20.55p 19.55p 19.82p 1527209
12/08/2022 20.80p 21.45p 20.25p 20.60p 3322958
11/08/2022 20.65p 21.25p 20.65p 20.85p 1191134
10/08/2022 20.70p 21.35p 20.35p 21.20p 3168826
09/08/2022 20.85p 21.15p 19.52p 20.90p 914576
08/08/2022 19.40p 20.95p 19.40p 20.95p 2145913
05/08/2022 19.40p 20.95p 19.40p 20.35p 3936060
04/08/2022 19.90p 20.65p 19.84p 20.35p 5652532
03/08/2022 19.02p 20.25p 19.02p 20.15p 3230853
02/08/2022 20.40p 20.95p 19.72p 20.25p 1716018
01/08/2022 19.82p 20.80p 19.70p 19.86p 3268933
29/07/2022 19.60p 20.46p 19.48p 20.30p 3948830
28/07/2022 19.06p 19.46p 18.72p 19.46p 2792607
27/07/2022 18.50p 19.34p 18.50p 18.84p 1691350
26/07/2022 18.86p 19.10p 18.54p 19.00p 2099466
25/07/2022 18.50p 19.36p 18.50p 18.80p 2471345
22/07/2022 18.40p 19.00p 18.30p 18.82p 2003252
21/07/2022 18.74p 18.79p 18.04p 18.48p 6405250
20/07/2022 18.30p 18.94p 18.24p 18.84p 2442039
19/07/2022 18.60p 18.74p 18.24p 18.74p 4237987
18/07/2022 18.48p 18.98p 18.26p 18.60p 2928784
15/07/2022 19.28p 19.64p 18.32p 18.50p 8871581
14/07/2022 19.48p 19.70p 18.90p 19.50p 4537084
13/07/2022 19.60p 20.45p 19.14p 19.72p 4107706
12/07/2022 20.10p 20.10p 19.54p 19.60p 2433177
11/07/2022 20.20p 20.38p 19.76p 19.86p 3256827
08/07/2022 19.76p 20.35p 19.22p 20.30p 5593612
07/07/2022 19.20p 19.80p 18.88p 19.80p 5847671
06/07/2022 19.58p 20.55p 18.82p 18.92p 1641275
05/07/2022 20.35p 20.57p 19.13p 19.30p 2976243
04/07/2022 20.10p 20.35p 19.55p 20.25p 3334865
01/07/2022 20.65p 20.70p 19.10p 19.54p 3629597
30/06/2022 18.60p 20.75p 18.60p 20.75p 9792688
29/06/2022 19.62p 20.15p 18.92p 19.12p 1488149
28/06/2022 19.12p 19.96p 19.12p 19.72p 2617130
27/06/2022 19.40p 19.98p 18.80p 19.84p 2789040
24/06/2022 19.22p 19.22p 18.56p 19.12p 2424798
23/06/2022 19.12p 19.12p 18.32p 18.56p 4005098
22/06/2022 19.20p 19.42p 18.75p 19.06p 4483734
21/06/2022 19.16p 19.40p 19.02p 19.08p 1559745
20/06/2022 19.08p 19.48p 18.79p 19.24p 1561697
17/06/2022 20.00p 20.00p 19.22p 19.22p 3959091
16/06/2022 19.86p 20.15p 19.26p 19.94p 3826899
15/06/2022 19.70p 19.98p 19.32p 19.78p 3414915
14/06/2022 20.00p 20.45p 19.48p 19.66p 4980929
13/06/2022 20.00p 20.75p 19.74p 19.94p 4765290
10/06/2022 19.94p 20.55p 19.64p 20.20p 3148551
09/06/2022 20.00p 20.25p 19.74p 19.96p 3110896
08/06/2022 20.10p 20.65p 19.71p 19.96p 3339834
07/06/2022 20.60p 20.80p 20.05p 20.65p 3190389
06/06/2022 20.80p 21.00p 20.05p 20.75p 3739267
01/06/2022 19.90p 20.70p 19.68p 19.98p 4093146
31/05/2022 20.15p 20.60p 19.76p 20.20p 64752052
27/05/2022 20.10p 20.95p 19.50p 19.50p 13820867
26/05/2022 21.05p 21.45p 19.94p 20.05p 4998958
25/05/2022 21.65p 22.40p 21.10p 21.10p 3678020
24/05/2022 21.25p 22.30p 21.25p 22.25p 5087564
23/05/2022 21.20p 21.80p 21.00p 21.60p 5666879
20/05/2022 20.80p 21.65p 20.70p 21.05p 12131861
19/05/2022 20.00p 20.90p 19.60p 20.70p 6717504
18/05/2022 21.50p 21.50p 19.50p 20.00p 5798338
17/05/2022 20.25p 20.70p 19.62p 20.55p 6611445
16/05/2022 19.22p 19.86p 19.00p 19.70p 7047395
13/05/2022 19.60p 19.98p 19.30p 19.48p 8492363
12/05/2022 19.96p 20.21p 18.64p 19.62p 7723862
11/05/2022 20.10p 20.65p 19.50p 20.10p 6391835
10/05/2022 21.50p 21.50p 20.25p 20.30p 3768241
09/05/2022 22.95p 22.95p 20.10p 20.80p 6471974
06/05/2022 22.25p 23.44p 21.41p 22.30p 8086540
05/05/2022 22.00p 23.25p 22.00p 22.25p 6522176
04/05/2022 21.75p 22.50p 21.70p 22.20p 2525591
03/05/2022 21.85p 22.95p 21.35p 22.35p 3329732
29/04/2022 22.50p 22.85p 21.20p 21.85p 2678900
28/04/2022 22.75p 22.75p 21.15p 22.25p 6743094
27/04/2022 21.20p 22.30p 20.50p 22.00p 6608351
26/04/2022 20.45p 21.20p 20.10p 21.10p 8550199
25/04/2022 22.00p 22.00p 19.82p 20.10p 8563224
22/04/2022 21.55p 22.00p 21.25p 21.75p 3514062
21/04/2022 22.30p 22.30p 21.65p 21.75p 4787678
20/04/2022 23.00p 23.00p 21.60p 22.30p 5223222
19/04/2022 23.00p 23.25p 22.40p 22.40p 5116282
14/04/2022 24.50p 24.50p 22.80p 22.80p 4491399
13/04/2022 23.55p 24.00p 22.93p 24.00p 3566186
12/04/2022 23.00p 23.58p 22.65p 23.50p 4759634
11/04/2022 23.50p 23.62p 22.05p 22.90p 7256546
08/04/2022 22.95p 23.60p 22.65p 23.05p 4027019
07/04/2022 23.55p 23.55p 22.45p 22.80p 2732419
06/04/2022 23.35p 23.59p 22.25p 23.30p 3311795
05/04/2022 22.80p 23.55p 22.10p 23.50p 6101436
04/04/2022 23.10p 23.83p 22.70p 23.40p 5309758
01/04/2022 22.35p 23.25p 22.05p 23.15p 7025763
31/03/2022 21.70p 22.55p 21.45p 22.40p 3309907
30/03/2022 20.65p 21.70p 20.65p 21.45p 2006471
29/03/2022 20.80p 21.80p 20.18p 21.20p 3227622
28/03/2022 21.00p 21.60p 20.05p 20.75p 1571594
25/03/2022 21.90p 22.85p 21.20p 21.30p 1437797
24/03/2022 21.10p 22.35p 21.03p 22.35p 2630588
23/03/2022 20.30p 21.25p 20.30p 21.10p 1688468
22/03/2022 21.45p 21.45p 20.60p 20.85p 1765308
21/03/2022 20.55p 21.20p 20.32p 21.20p 3628255
18/03/2022 20.45p 21.30p 20.25p 20.25p 1949182
17/03/2022 19.84p 21.05p 19.73p 21.00p 6645548
16/03/2022 19.82p 20.15p 19.36p 19.36p 1598427
15/03/2022 20.65p 20.80p 19.30p 19.52p 3272745
14/03/2022 22.45p 22.45p 20.50p 20.70p 2867431
11/03/2022 21.00p 22.35p 21.00p 21.20p 4861137
10/03/2022 22.00p 22.30p 21.25p 21.95p 2685620
09/03/2022 23.45p 23.45p 21.25p 21.45p 7375209
08/03/2022 22.95p 23.20p 22.05p 23.20p 5428867
07/03/2022 22.40p 23.70p 22.40p 23.00p 5951499
04/03/2022 22.30p 22.65p 21.55p 22.35p 7079743
03/03/2022 22.20p 22.70p 21.65p 21.75p 5468519
02/03/2022 22.60p 22.90p 21.50p 22.00p 4954177
01/03/2022 21.70p 22.70p 21.60p 22.55p 4237704
28/02/2022 21.60p 21.85p 21.35p 21.70p 2028455
25/02/2022 22.80p 22.80p 21.34p 21.50p 3664642
24/02/2022 21.85p 22.68p 21.75p 22.60p 10208013
23/02/2022 21.00p 21.45p 20.52p 21.35p 3382640
22/02/2022 20.80p 21.55p 20.80p 21.00p 4817405
21/02/2022 20.80p 21.03p 20.45p 20.75p 2355844
18/02/2022 21.30p 21.30p 20.15p 20.45p 6432028
17/02/2022 20.65p 21.40p 20.00p 21.00p 4156069
16/02/2022 19.76p 20.48p 19.58p 20.10p 2277917
15/02/2022 19.40p 20.40p 18.96p 19.26p 2276940
14/02/2022 19.24p 20.17p 19.02p 19.72p 4018234
11/02/2022 19.20p 19.50p 18.84p 18.84p 1749189
10/02/2022 19.94p 19.94p 19.28p 19.44p 2541078
09/02/2022 19.12p 19.78p 18.96p 19.72p 3236886
08/02/2022 19.30p 19.32p 18.92p 19.06p 1442115
07/02/2022 18.84p 19.74p 18.28p 19.12p 3817892
04/02/2022 18.50p 19.22p 18.38p 19.14p 10992438
03/02/2022 18.88p 18.88p 18.36p 18.62p 1372574
02/02/2022 18.40p 19.00p 18.36p 19.00p 2157646
01/02/2022 18.46p 18.68p 18.12p 18.68p 2754525
31/01/2022 18.10p 18.34p 17.82p 18.20p 2283474
28/01/2022 18.20p 18.46p 17.74p 18.00p 2516791
27/01/2022 18.76p 18.82p 18.38p 18.40p 2134080
26/01/2022 19.02p 19.88p 18.86p 18.86p 1803761
25/01/2022 18.94p 19.26p 18.66p 19.06p 3228066
24/01/2022 19.20p 19.58p 18.68p 18.88p 3105205
21/01/2022 19.56p 19.91p 18.90p 19.00p 3953387
20/01/2022 19.06p 20.01p 19.03p 19.58p 5276912
19/01/2022 18.06p 19.12p 17.78p 19.12p 6743475
18/01/2022 18.00p 18.18p 17.38p 18.00p 1991879
17/01/2022 18.32p 18.60p 17.87p 18.20p 1999171
14/01/2022 18.24p 18.80p 18.00p 18.80p 1302519
13/01/2022 18.62p 18.70p 18.16p 18.60p 3859247
12/01/2022 17.80p 18.56p 17.80p 18.52p 3750524
10/01/2022 17.70p 17.80p 17.18p 17.38p 2447959
07/01/2022 17.40p 17.66p 17.22p 17.56p 2691031
06/01/2022 17.24p 17.60p 16.94p 17.38p 2153300
05/01/2022 17.58p 17.88p 17.38p 17.70p 1585140
04/01/2022 17.00p 17.86p 17.00p 17.80p 3030573
31/12/2021 17.68p 17.96p 16.70p 16.70p 1860792
30/12/2021 17.26p 17.90p 17.04p 17.90p 3151514
29/12/2021 17.66p 17.90p 16.60p 17.90p 2179798
24/12/2021 17.66p 17.66p 16.84p 17.32p 859737
23/12/2021 17.40p 17.62p 17.00p 17.04p 1302246
22/12/2021 17.38p 17.42p 17.15p 17.26p 832719
21/12/2021 16.94p 17.58p 16.86p 17.38p 3073053
20/12/2021 16.82p 17.50p 16.60p 16.94p 2205493
17/12/2021 17.50p 17.64p 16.66p 17.64p 3106199
16/12/2021 16.94p 17.31p 16.58p 16.88p 967893
15/12/2021 16.28p 17.01p 16.12p 16.54p 5477559
14/12/2021 16.00p 16.42p 15.88p 16.00p 2444545
13/12/2021 16.00p 16.18p 15.50p 16.10p 4293041
10/12/2021 16.10p 16.28p 15.64p 16.28p 3172280

*Close Price adjusted for both dividends and splits