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
01/10/2018 7.83p 8.40p 7.80p 7.99p 2632676
28/09/2018 8.41p 8.60p 7.90p 8.03p 4074167
27/09/2018 8.66p 8.83p 7.93p 8.83p 707112
26/09/2018 8.60p 8.90p 8.34p 8.63p 723693
25/09/2018 8.75p 8.75p 8.47p 8.75p 964420
24/09/2018 8.75p 8.79p 8.50p 8.79p 600483
21/09/2018 8.89p 8.89p 8.40p 8.50p 1278461
20/09/2018 8.26p 8.89p 8.25p 8.89p 5422837
19/09/2018 8.60p 8.74p 8.25p 8.49p 2299422
18/09/2018 7.87p 8.51p 7.85p 7.97p 1490833
17/09/2018 7.85p 8.26p 7.83p 7.90p 1288545
14/09/2018 8.99p 8.99p 7.43p 7.90p 2483509
13/09/2018 8.55p 8.75p 8.41p 8.68p 1236969
12/09/2018 8.28p 8.60p 8.14p 8.60p 655995
11/09/2018 8.59p 8.59p 8.07p 8.34p 421877
10/09/2018 8.40p 8.54p 8.05p 8.05p 645802
07/09/2018 7.70p 8.43p 7.70p 8.22p 1169401
06/09/2018 7.50p 7.90p 7.50p 7.82p 2664765
05/09/2018 7.60p 7.73p 7.40p 7.55p 776703
04/09/2018 7.52p 7.57p 7.40p 7.40p 165755
03/09/2018 7.40p 7.54p 7.35p 7.48p 347849
31/08/2018 7.30p 7.53p 7.30p 7.34p 925994
30/08/2018 7.41p 7.59p 7.31p 7.35p 4362170
29/08/2018 7.66p 7.71p 7.49p 7.59p 131753
28/08/2018 7.39p 7.57p 7.32p 7.57p 418115
24/08/2018 7.40p 7.75p 7.35p 7.44p 443082
23/08/2018 7.69p 7.69p 7.35p 7.49p 119459
22/08/2018 7.34p 7.70p 7.34p 7.53p 134428
21/08/2018 7.85p 7.86p 7.33p 7.59p 695767
20/08/2018 7.87p 8.02p 7.31p 7.39p 311549
17/08/2018 7.33p 7.61p 7.30p 7.39p 575481
16/08/2018 7.30p 7.75p 7.30p 7.30p 205429
15/08/2018 7.70p 7.79p 7.19p 7.48p 1678904
14/08/2018 7.70p 7.78p 7.35p 7.52p 409223
13/08/2018 8.05p 8.05p 7.35p 7.55p 688669
10/08/2018 7.44p 8.04p 7.40p 7.60p 1040758
09/08/2018 7.58p 7.81p 7.30p 7.30p 59493
08/08/2018 7.72p 7.85p 7.43p 7.64p 746563
07/08/2018 7.71p 7.97p 7.41p 7.49p 1823485
06/08/2018 7.60p 8.03p 7.15p 7.23p 633625
03/08/2018 7.21p 7.67p 7.16p 7.16p 1209174
02/08/2018 7.32p 7.39p 7.20p 7.33p 244022
01/08/2018 7.80p 7.80p 7.29p 7.55p 503074
31/07/2018 7.29p 7.84p 7.20p 7.27p 2395366
30/07/2018 7.52p 8.33p 7.32p 7.34p 375199
27/07/2018 7.49p 7.90p 7.24p 7.40p 1260623
26/07/2018 7.47p 7.65p 7.15p 7.15p 493312
25/07/2018 7.40p 7.50p 7.15p 7.16p 706424
24/07/2018 7.27p 7.69p 7.15p 7.15p 668415
23/07/2018 7.02p 7.50p 7.02p 7.12p 821409
20/07/2018 7.65p 7.80p 7.10p 7.20p 1151128
19/07/2018 7.56p 8.26p 7.20p 7.21p 1668848
18/07/2018 7.86p 8.28p 7.85p 7.92p 1950596
17/07/2018 7.65p 8.40p 7.28p 7.66p 2035998
16/07/2018 8.05p 8.06p 7.30p 7.63p 990293
13/07/2018 7.75p 8.27p 7.20p 7.61p 1677074
12/07/2018 7.09p 8.00p 7.09p 7.73p 1402142
11/07/2018 7.16p 7.65p 7.16p 7.33p 714586
10/07/2018 7.69p 7.69p 7.02p 7.39p 1369778
09/07/2018 7.38p 7.50p 7.02p 7.16p 1391678
06/07/2018 7.30p 7.30p 7.02p 7.02p 609769
05/07/2018 7.01p 7.47p 7.01p 7.33p 357689
04/07/2018 7.29p 7.53p 6.75p 7.14p 1188159
03/07/2018 7.40p 7.40p 6.78p 7.00p 338045
02/07/2018 6.75p 7.36p 6.65p 6.86p 686977
29/06/2018 7.10p 7.30p 7.04p 7.10p 232964
28/06/2018 6.91p 7.69p 6.73p 7.12p 587917
27/06/2018 7.20p 7.39p 6.50p 6.55p 1911458
26/06/2018 7.59p 7.59p 7.00p 7.00p 1141649
25/06/2018 7.39p 7.60p 7.10p 7.30p 109511
22/06/2018 7.15p 7.86p 7.10p 7.10p 4141183
21/06/2018 7.73p 8.06p 7.15p 7.15p 831645
20/06/2018 8.25p 8.50p 7.23p 7.23p 415970
19/06/2018 7.24p 8.00p 7.23p 7.87p 837688
18/06/2018 7.23p 7.88p 7.23p 7.75p 2732356
15/06/2018 7.50p 7.86p 7.24p 7.55p 360873
14/06/2018 7.40p 7.97p 7.40p 7.70p 3582878
13/06/2018 7.66p 7.96p 7.46p 7.46p 2997412
12/06/2018 7.46p 7.77p 7.26p 7.56p 2058629
11/06/2018 7.35p 7.66p 7.15p 7.45p 2455365
08/06/2018 7.36p 7.60p 7.15p 7.19p 2577558
07/06/2018 7.30p 7.37p 7.08p 7.18p 227495
06/06/2018 7.39p 7.50p 7.06p 7.37p 812102
05/06/2018 7.58p 7.58p 7.21p 7.30p 922596
04/06/2018 7.40p 7.50p 7.30p 7.40p 837288
01/06/2018 7.34p 7.40p 7.24p 7.40p 499596
31/05/2018 7.50p 7.50p 7.08p 7.40p 30125318
30/05/2018 7.10p 7.42p 6.94p 7.38p 3445974
29/05/2018 7.01p 7.28p 6.89p 6.93p 3019756
25/05/2018 7.35p 7.53p 6.92p 6.92p 3335783
24/05/2018 7.44p 7.55p 7.28p 7.35p 1711937
23/05/2018 7.38p 7.51p 7.29p 7.45p 1962949
22/05/2018 7.36p 7.52p 7.10p 7.50p 3011553
21/05/2018 6.73p 7.16p 6.73p 7.13p 1772897
18/05/2018 6.83p 7.10p 6.73p 6.86p 5857576
17/05/2018 6.93p 7.05p 6.83p 6.90p 2988965
16/05/2018 7.30p 7.30p 6.89p 7.02p 3876354
15/05/2018 7.60p 7.73p 6.93p 6.97p 7337155
14/05/2018 7.63p 7.83p 7.20p 7.33p 2535118
11/05/2018 7.80p 7.98p 7.20p 7.20p 767430
10/05/2018 7.80p 7.93p 7.54p 7.67p 730575
09/05/2018 7.47p 7.80p 7.46p 7.80p 870108
08/05/2018 7.02p 7.82p 7.02p 7.49p 1882299
04/05/2018 7.52p 7.65p 7.00p 7.00p 984189
03/05/2018 7.40p 7.62p 7.19p 7.41p 1740904
02/05/2018 7.22p 7.44p 7.15p 7.39p 4190056
01/05/2018 7.04p 7.28p 7.04p 7.16p 542481
30/04/2018 7.55p 7.60p 6.90p 7.09p 6018643
27/04/2018 7.60p 7.65p 7.30p 7.55p 2347783
26/04/2018 7.30p 7.86p 7.24p 7.55p 2570140
25/04/2018 7.23p 7.52p 7.00p 7.52p 3413913
24/04/2018 7.35p 7.35p 7.16p 7.31p 1133232
23/04/2018 7.30p 7.47p 7.25p 7.35p 1383254
20/04/2018 7.56p 7.63p 7.02p 7.30p 2242194
19/04/2018 7.00p 7.34p 7.00p 7.20p 3647228
18/04/2018 7.10p 7.21p 6.80p 7.10p 2009955
17/04/2018 7.00p 7.20p 7.00p 7.05p 2464215
16/04/2018 7.18p 7.60p 6.95p 7.01p 1561980
13/04/2018 6.90p 7.44p 6.90p 7.18p 1780479
12/04/2018 7.00p 7.33p 7.00p 7.01p 893335
11/04/2018 7.15p 7.30p 7.15p 7.30p 930295
10/04/2018 6.90p 7.38p 6.90p 7.25p 1478682
09/04/2018 7.41p 7.41p 7.15p 7.31p 938389
06/04/2018 7.51p 7.73p 7.15p 7.22p 1312232
05/04/2018 7.51p 7.51p 7.08p 7.50p 1342227
04/04/2018 7.21p 7.49p 7.00p 7.49p 12593533
03/04/2018 7.76p 7.76p 7.14p 7.25p 1351950
29/03/2018 7.24p 7.63p 6.96p 7.17p 2042158
28/03/2018 6.91p 7.35p 6.67p 7.20p 3758042
27/03/2018 6.81p 6.95p 6.67p 6.74p 460597
26/03/2018 6.87p 6.99p 6.60p 6.72p 527296
23/03/2018 7.00p 7.17p 6.70p 6.80p 3045661
22/03/2018 6.74p 6.89p 6.71p 6.71p 859354
21/03/2018 6.91p 7.50p 6.71p 6.95p 1292956
20/03/2018 6.90p 6.99p 6.70p 6.90p 1165158
19/03/2018 6.77p 7.21p 6.50p 6.95p 2203064
16/03/2018 7.33p 7.33p 6.51p 7.30p 3967330
15/03/2018 7.49p 7.49p 7.24p 7.25p 1019252
14/03/2018 7.42p 7.70p 7.25p 7.25p 349470
13/03/2018 7.50p 7.50p 7.29p 7.50p 2708784
12/03/2018 7.88p 7.88p 7.31p 7.50p 2478930
09/03/2018 7.50p 7.90p 7.25p 7.68p 811944
08/03/2018 7.45p 7.75p 7.25p 7.47p 1219892
07/03/2018 7.17p 7.50p 7.07p 7.50p 1786552
06/03/2018 7.35p 7.50p 6.94p 7.40p 2669002
05/03/2018 7.84p 7.84p 7.33p 7.49p 2011976
02/03/2018 7.65p 7.76p 7.25p 7.62p 5976323
01/03/2018 7.70p 7.70p 6.73p 7.13p 1141769
28/02/2018 7.75p 7.75p 6.70p 7.00p 8340282
27/02/2018 7.61p 7.75p 6.91p 7.17p 4162010
26/02/2018 8.00p 8.10p 7.62p 7.74p 2463590
23/02/2018 7.75p 8.43p 7.75p 7.91p 2526897
22/02/2018 8.27p 8.36p 7.80p 7.92p 4169475
21/02/2018 8.10p 8.81p 8.10p 8.27p 1449926
20/02/2018 8.70p 8.77p 7.70p 8.20p 4355488
19/02/2018 9.08p 9.31p 8.59p 8.59p 5288714
16/02/2018 9.72p 9.76p 9.01p 9.19p 3257601
15/02/2018 9.73p 9.84p 9.50p 9.64p 2302500
14/02/2018 9.50p 9.75p 9.46p 9.56p 1001619
13/02/2018 9.82p 9.99p 9.51p 9.65p 6626636
12/02/2018 10.10p 10.40p 9.70p 9.71p 2617483
09/02/2018 10.30p 10.42p 9.68p 9.68p 862796
08/02/2018 9.48p 10.40p 9.21p 10.02p 4077232
07/02/2018 9.38p 9.40p 8.95p 9.13p 2225370
06/02/2018 9.00p 9.80p 8.68p 9.00p 3576351
05/02/2018 9.87p 10.06p 8.56p 8.90p 4863500
02/02/2018 11.14p 11.14p 9.80p 9.86p 3460608
01/02/2018 12.60p 12.90p 10.30p 10.78p 5144105
31/01/2018 12.98p 13.22p 12.60p 12.76p 768582
30/01/2018 13.06p 13.20p 12.68p 12.92p 618014
29/01/2018 13.08p 13.50p 12.74p 13.20p 2329742
26/01/2018 13.10p 13.42p 13.00p 13.06p 1079781
25/01/2018 12.84p 13.38p 12.57p 13.20p 515212
24/01/2018 12.90p 13.08p 12.52p 12.52p 1525830
23/01/2018 14.00p 14.00p 12.98p 13.00p 1382813
22/01/2018 14.00p 14.00p 13.26p 13.32p 504848
19/01/2018 13.60p 13.90p 13.20p 13.20p 1657015
18/01/2018 13.76p 14.00p 13.36p 13.64p 1437154
17/01/2018 14.00p 14.00p 13.74p 13.76p 553374
16/01/2018 13.98p 14.00p 13.55p 13.94p 391058
15/01/2018 13.90p 14.24p 13.79p 13.88p 1147903
12/01/2018 14.00p 14.00p 13.90p 13.94p 244224
11/01/2018 13.80p 14.00p 13.37p 14.00p 994294
10/01/2018 13.52p 14.00p 13.50p 14.00p 451724
09/01/2018 13.74p 14.00p 13.56p 13.94p 539491
08/01/2018 14.08p 14.22p 13.70p 13.88p 4099710
05/01/2018 13.98p 14.22p 13.82p 14.06p 1639842
04/01/2018 13.84p 14.50p 13.78p 13.88p 2767379
03/01/2018 13.74p 13.90p 13.52p 13.80p 1803028
02/01/2018 13.24p 14.22p 13.24p 13.30p 1298968
29/12/2017 14.50p 14.50p 13.25p 13.25p 1403984
28/12/2017 14.50p 14.50p 14.00p 14.50p 878019
27/12/2017 14.00p 15.00p 14.00p 15.00p 911474
22/12/2017 14.00p 14.25p 14.00p 14.00p 97065
21/12/2017 14.75p 14.75p 13.75p 14.25p 869099
20/12/2017 14.50p 14.50p 14.00p 14.00p 408937
19/12/2017 14.25p 14.25p 13.50p 14.25p 1607672
18/12/2017 14.25p 14.75p 14.00p 14.25p 3309668
15/12/2017 14.00p 14.75p 13.75p 14.00p 2197919
14/12/2017 14.50p 14.50p 14.00p 14.00p 3439079

*Close Price adjusted for both dividends and splits