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
30/04/2020 14.50p 14.90p 13.45p 13.60p 1326399
29/04/2020 14.70p 15.18p 13.95p 14.08p 1509904
28/04/2020 14.50p 15.35p 14.15p 14.90p 1140471
27/04/2020 15.00p 15.42p 14.58p 14.70p 1740630
24/04/2020 14.80p 15.15p 14.10p 14.65p 4118926
23/04/2020 13.90p 14.70p 13.40p 14.70p 703574
22/04/2020 12.50p 14.00p 11.55p 13.35p 3048943
21/04/2020 13.00p 13.00p 12.28p 12.50p 1445997
20/04/2020 11.50p 12.95p 11.50p 11.65p 935933
17/04/2020 12.90p 12.90p 11.70p 12.00p 935856
16/04/2020 11.60p 13.00p 11.46p 12.38p 2611221
15/04/2020 12.00p 12.50p 11.00p 11.10p 1195519
14/04/2020 11.10p 12.00p 10.70p 12.00p 1569679
09/04/2020 10.25p 10.80p 10.21p 10.45p 767253
08/04/2020 10.75p 10.75p 9.98p 10.23p 460062
07/04/2020 10.50p 10.75p 9.72p 10.75p 1199056
06/04/2020 9.60p 10.50p 9.58p 10.50p 524699
03/04/2020 9.22p 9.98p 9.11p 9.84p 362686
02/04/2020 9.02p 9.58p 8.92p 9.50p 986174
01/04/2020 9.36p 9.56p 9.00p 9.00p 2447308
31/03/2020 9.37p 10.07p 9.34p 9.50p 1400874
30/03/2020 9.50p 9.90p 9.00p 9.90p 1676810
27/03/2020 10.14p 10.86p 9.60p 9.60p 889109
26/03/2020 11.00p 11.26p 10.70p 11.26p 422760
25/03/2020 11.14p 11.44p 10.45p 11.02p 1759501
24/03/2020 11.60p 12.00p 10.00p 10.50p 3482588
23/03/2020 10.06p 11.96p 10.06p 11.96p 3325623
20/03/2020 11.00p 11.00p 9.77p 10.18p 5046091
19/03/2020 9.08p 10.22p 9.03p 9.16p 2394067
18/03/2020 10.00p 10.00p 9.10p 9.10p 1503633
17/03/2020 9.26p 10.74p 8.32p 10.30p 5318453
16/03/2020 10.00p 10.00p 8.50p 9.06p 5851425
13/03/2020 10.80p 11.20p 10.15p 10.20p 2024092
12/03/2020 12.00p 12.14p 10.18p 10.20p 4949990
11/03/2020 12.42p 12.67p 12.34p 12.34p 675534
10/03/2020 12.36p 12.86p 12.10p 12.10p 3559110
09/03/2020 12.34p 12.98p 12.00p 12.80p 8082911
06/03/2020 12.50p 12.66p 12.12p 12.40p 5256750
05/03/2020 12.50p 12.50p 12.02p 12.32p 1916786
04/03/2020 12.00p 12.30p 12.00p 12.30p 4837858
03/03/2020 11.66p 12.00p 11.58p 12.00p 1205274
02/03/2020 12.24p 12.28p 11.02p 11.56p 3345070
28/02/2020 12.26p 12.55p 12.06p 12.30p 6194453
27/02/2020 12.80p 13.00p 12.64p 12.75p 1647698
26/02/2020 12.70p 13.16p 12.64p 12.74p 4565854
25/02/2020 12.82p 13.00p 12.66p 12.82p 1474655
24/02/2020 12.46p 13.06p 12.37p 12.70p 5048540
21/02/2020 12.70p 12.70p 12.22p 12.60p 4055090
20/02/2020 12.46p 12.80p 12.44p 12.50p 1864358
19/02/2020 12.60p 12.86p 12.46p 12.46p 1346844
18/02/2020 12.70p 12.70p 12.18p 12.58p 1951457
17/02/2020 12.46p 12.66p 12.17p 12.24p 1016070
14/02/2020 12.62p 12.68p 12.45p 12.60p 527221
13/02/2020 12.38p 12.65p 12.38p 12.60p 1155838
12/02/2020 12.62p 12.64p 12.26p 12.55p 484243
11/02/2020 12.42p 12.56p 12.24p 12.42p 893747
10/02/2020 12.80p 12.96p 12.22p 12.60p 1115030
07/02/2020 12.36p 13.28p 12.30p 12.50p 2604628
06/02/2020 12.14p 12.36p 12.07p 12.20p 675103
05/02/2020 12.28p 12.46p 12.00p 12.00p 667354
04/02/2020 12.50p 12.92p 12.33p 12.54p 4082315
03/02/2020 12.98p 12.98p 12.29p 12.30p 1379087
31/01/2020 12.50p 13.12p 12.44p 13.00p 2928072
30/01/2020 11.72p 12.30p 11.72p 11.80p 772525
29/01/2020 11.76p 12.12p 11.58p 11.64p 455134
28/01/2020 12.40p 12.50p 11.74p 11.90p 1116136
27/01/2020 12.06p 12.42p 12.06p 12.20p 1689462
24/01/2020 12.20p 12.20p 11.78p 11.90p 1531839
23/01/2020 11.76p 12.34p 11.42p 11.90p 1574667
22/01/2020 11.94p 11.94p 11.28p 11.40p 1632968
21/01/2020 11.66p 11.71p 11.10p 11.50p 1024786
20/01/2020 11.70p 11.88p 11.48p 11.50p 1016985
17/01/2020 11.62p 11.80p 11.44p 11.50p 1311415
16/01/2020 11.70p 11.80p 11.32p 11.50p 497756
15/01/2020 11.60p 11.64p 11.11p 11.20p 1032587
14/01/2020 11.62p 11.87p 11.42p 11.50p 814436
13/01/2020 11.60p 11.80p 11.42p 11.42p 355054
10/01/2020 11.60p 12.10p 11.50p 11.50p 558780
09/01/2020 12.72p 12.98p 11.62p 11.70p 834770
08/01/2020 12.50p 12.75p 12.06p 12.21p 711343
07/01/2020 12.70p 12.72p 12.14p 12.50p 1128363
06/01/2020 12.48p 12.92p 12.42p 12.70p 3070969
03/01/2020 12.20p 12.55p 12.00p 12.00p 1256603
02/01/2020 11.80p 12.19p 11.72p 12.16p 2323133
31/12/2019 11.40p 12.00p 11.32p 12.00p 854703
30/12/2019 11.14p 11.56p 11.10p 11.50p 708381
27/12/2019 10.10p 11.23p 10.10p 11.18p 1138075
24/12/2019 10.46p 10.71p 10.46p 10.46p 63029
23/12/2019 10.32p 10.52p 10.18p 10.42p 276489
20/12/2019 10.64p 10.80p 10.60p 10.60p 635394
19/12/2019 10.58p 10.65p 10.40p 10.44p 541580
18/12/2019 10.72p 10.72p 10.28p 10.50p 624045
17/12/2019 10.38p 10.90p 10.20p 10.70p 856484
16/12/2019 10.16p 10.19p 9.95p 10.12p 1144341
13/12/2019 10.60p 10.64p 10.00p 10.15p 1735778
12/12/2019 10.50p 10.92p 10.32p 10.60p 460491
11/12/2019 10.70p 10.92p 10.00p 10.36p 2083545
10/12/2019 10.50p 10.60p 10.36p 10.55p 826294
09/12/2019 10.40p 10.71p 10.38p 10.48p 512681
06/12/2019 10.70p 10.76p 10.30p 10.36p 1966496
05/12/2019 10.34p 11.12p 10.34p 10.70p 919966
04/12/2019 10.80p 11.08p 10.59p 11.00p 877408
03/12/2019 10.56p 10.60p 10.12p 10.60p 2018151
02/12/2019 10.80p 10.80p 10.42p 10.54p 543535
29/11/2019 10.60p 10.64p 10.40p 10.52p 856169
28/11/2019 10.72p 10.97p 10.60p 10.60p 2338795
27/11/2019 10.60p 10.77p 10.60p 10.74p 569299
26/11/2019 10.60p 10.90p 10.60p 10.75p 499663
25/11/2019 10.72p 11.01p 10.56p 10.84p 3989627
22/11/2019 10.80p 10.90p 10.72p 10.84p 2537008
21/11/2019 10.58p 10.80p 10.44p 10.80p 851072
20/11/2019 10.70p 10.78p 10.30p 10.30p 828032
19/11/2019 10.44p 10.70p 10.26p 10.52p 1077249
18/11/2019 10.52p 10.66p 10.10p 10.30p 1533200
15/11/2019 10.94p 10.94p 10.55p 10.66p 770485
14/11/2019 11.00p 11.06p 10.80p 10.94p 577448
13/11/2019 10.74p 11.00p 10.54p 10.86p 1197502
12/11/2019 11.10p 11.10p 10.72p 10.80p 869567
11/11/2019 10.78p 11.06p 10.62p 10.83p 737321
08/11/2019 11.12p 11.15p 10.62p 11.10p 938248
07/11/2019 11.16p 11.26p 11.10p 11.20p 682226
06/11/2019 11.30p 11.37p 11.00p 11.10p 1318948
05/11/2019 12.00p 12.22p 11.26p 11.38p 2884850
04/11/2019 12.04p 12.26p 11.88p 12.10p 1778498
01/11/2019 12.30p 12.40p 12.08p 12.35p 629022
31/10/2019 11.54p 12.28p 11.54p 12.10p 832390
30/10/2019 11.76p 11.86p 11.54p 11.62p 747544
29/10/2019 11.56p 11.94p 11.54p 11.78p 283259
28/10/2019 12.28p 12.28p 11.80p 12.10p 354659
25/10/2019 11.80p 12.44p 11.80p 12.26p 773397
24/10/2019 11.42p 12.00p 11.24p 12.00p 725191
23/10/2019 11.30p 11.30p 10.88p 11.30p 830988
22/10/2019 11.06p 11.22p 10.96p 11.20p 1636755
21/10/2019 11.30p 11.30p 11.08p 11.18p 174861
18/10/2019 11.18p 11.30p 10.98p 11.26p 799965
17/10/2019 11.10p 11.28p 10.72p 11.28p 1309735
16/10/2019 11.26p 11.40p 11.10p 11.18p 1486911
15/10/2019 11.42p 11.66p 11.20p 11.20p 592306
14/10/2019 11.50p 12.07p 11.30p 11.42p 1184350
11/10/2019 12.02p 12.33p 11.52p 11.52p 1586316
10/10/2019 12.26p 12.40p 12.06p 12.21p 1125741
09/10/2019 12.08p 12.32p 11.78p 12.20p 3980752
08/10/2019 11.10p 11.88p 11.00p 11.88p 496000
07/10/2019 11.38p 11.48p 11.00p 11.00p 2743981
04/10/2019 11.56p 11.76p 11.20p 11.50p 1287005
03/10/2019 11.10p 11.76p 11.10p 11.50p 852139
02/10/2019 11.10p 11.30p 11.04p 11.22p 1257112
01/10/2019 11.16p 11.38p 11.08p 11.30p 1742542
30/09/2019 11.24p 12.09p 11.15p 11.28p 448367
27/09/2019 11.68p 11.68p 11.12p 11.24p 732080
26/09/2019 11.98p 12.15p 11.45p 11.50p 1349064
25/09/2019 12.10p 12.26p 11.92p 12.03p 604457
24/09/2019 11.90p 12.10p 11.70p 12.10p 136121
23/09/2019 11.82p 11.96p 11.50p 11.62p 1070123
20/09/2019 12.10p 12.14p 11.70p 11.70p 1078336
19/09/2019 12.12p 12.12p 11.18p 11.90p 1555626
18/09/2019 12.50p 12.75p 12.05p 12.15p 1899410
17/09/2019 12.12p 12.50p 12.04p 12.50p 1584074
16/09/2019 12.12p 12.52p 11.90p 12.50p 1583087
13/09/2019 13.80p 13.80p 12.12p 12.20p 1025636
12/09/2019 12.78p 13.72p 12.78p 13.34p 758333
11/09/2019 12.20p 12.86p 12.16p 12.78p 664358
10/09/2019 12.92p 12.92p 11.90p 12.20p 1280012
09/09/2019 13.48p 13.48p 12.90p 13.01p 349171
06/09/2019 13.42p 13.49p 13.00p 13.07p 1203763
05/09/2019 13.82p 14.18p 13.40p 13.55p 1017030
04/09/2019 14.34p 14.34p 13.94p 14.30p 310916
03/09/2019 14.00p 14.50p 13.60p 14.50p 1318625
02/09/2019 14.30p 14.55p 13.60p 14.00p 1631158
30/08/2019 14.48p 14.70p 13.96p 14.40p 1421521
29/08/2019 14.40p 14.61p 14.16p 14.30p 1253149
28/08/2019 14.00p 14.38p 13.80p 14.30p 1237966
27/08/2019 13.66p 14.10p 13.66p 13.80p 1165985
23/08/2019 13.58p 14.00p 13.20p 13.60p 1189682
22/08/2019 13.60p 13.84p 13.30p 13.30p 564293
21/08/2019 12.90p 13.80p 12.90p 13.36p 539533
20/08/2019 13.30p 13.44p 13.17p 13.40p 376991
19/08/2019 13.16p 13.80p 13.00p 13.00p 451200
16/08/2019 13.98p 13.98p 12.90p 13.10p 338750
15/08/2019 13.94p 13.94p 12.92p 13.00p 564348
14/08/2019 13.42p 13.82p 12.90p 13.36p 942216
13/08/2019 13.98p 14.10p 13.00p 13.22p 1774950
12/08/2019 13.90p 14.10p 13.62p 14.04p 1268466
09/08/2019 14.00p 14.30p 13.89p 14.02p 1824768
08/08/2019 14.20p 14.20p 13.26p 14.10p 3289147
07/08/2019 12.46p 14.10p 12.34p 14.10p 4673536
06/08/2019 12.52p 12.77p 12.13p 12.17p 1074804
05/08/2019 12.06p 12.86p 11.80p 12.35p 2415186
02/08/2019 11.46p 11.96p 11.34p 11.64p 989566
01/08/2019 11.34p 11.42p 11.00p 11.24p 325911
31/07/2019 11.88p 11.94p 11.18p 11.29p 608892
30/07/2019 11.56p 11.68p 11.36p 11.62p 632532
29/07/2019 11.50p 11.53p 11.30p 11.30p 560831
26/07/2019 11.44p 11.70p 11.24p 11.50p 2054443
25/07/2019 11.48p 11.60p 11.30p 11.60p 1988637
24/07/2019 11.32p 11.50p 11.20p 11.50p 2022631
23/07/2019 11.00p 11.50p 11.00p 11.50p 801959
22/07/2019 11.10p 11.30p 11.10p 11.30p 670178
19/07/2019 11.00p 11.30p 10.98p 11.10p 4353359
18/07/2019 11.30p 11.38p 10.82p 11.07p 1070515

*Close Price adjusted for both dividends and splits