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
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
13/12/2017 14.50p 14.50p 14.00p 14.25p 2682018
12/12/2017 14.00p 14.75p 13.75p 14.75p 3414295
11/12/2017 13.75p 14.25p 13.64p 13.75p 1759421
08/12/2017 13.00p 13.75p 13.00p 13.50p 1943078
07/12/2017 14.00p 14.00p 12.75p 12.75p 2323911
06/12/2017 14.50p 14.72p 14.23p 14.25p 1044386
05/12/2017 14.50p 14.75p 14.25p 14.25p 983794
04/12/2017 15.00p 15.25p 14.50p 14.50p 2823738
01/12/2017 15.25p 15.75p 14.50p 15.75p 1736243
30/11/2017 15.00p 15.25p 14.75p 15.25p 4124451
29/11/2017 15.00p 15.50p 15.00p 15.25p 2090374
28/11/2017 14.25p 15.50p 14.25p 15.50p 3579634
27/11/2017 14.75p 15.00p 14.50p 14.50p 4607310
24/11/2017 14.75p 15.25p 14.75p 15.00p 762839
23/11/2017 15.25p 15.25p 14.50p 15.00p 2752900
22/11/2017 14.75p 15.50p 14.50p 15.00p 2132069
21/11/2017 14.50p 14.75p 14.25p 14.50p 1565537
20/11/2017 14.50p 14.75p 14.30p 14.50p 921748
17/11/2017 14.50p 14.75p 14.24p 14.75p 1630180
16/11/2017 14.50p 14.59p 14.00p 14.50p 2674158
15/11/2017 14.25p 15.00p 14.00p 15.00p 2492093
14/11/2017 14.00p 14.50p 14.00p 14.00p 1207488
13/11/2017 13.75p 14.50p 13.75p 14.00p 1637760
10/11/2017 14.00p 14.25p 13.91p 14.00p 1118347
09/11/2017 14.00p 14.25p 13.75p 13.75p 2085210
08/11/2017 14.00p 14.25p 14.00p 14.00p 862199
07/11/2017 14.25p 14.25p 14.00p 14.25p 967150
06/11/2017 14.00p 14.25p 13.78p 14.25p 1112119
03/11/2017 14.25p 14.50p 13.75p 13.75p 1640573
02/11/2017 13.50p 14.25p 13.50p 14.25p 2139052
01/11/2017 13.75p 13.95p 13.50p 13.75p 3445942
31/10/2017 13.25p 13.75p 13.00p 13.75p 2398161
30/10/2017 13.00p 13.25p 12.79p 13.25p 1188296
27/10/2017 12.75p 13.00p 12.75p 12.75p 1996231
26/10/2017 12.75p 13.25p 12.50p 13.00p 2152582
25/10/2017 13.25p 13.48p 12.75p 12.75p 1453169
24/10/2017 13.25p 13.44p 13.00p 13.25p 572242
23/10/2017 13.25p 13.50p 13.00p 13.00p 1708473
20/10/2017 13.50p 13.71p 12.75p 12.75p 4229144
19/10/2017 13.50p 13.75p 13.00p 13.75p 5820618
18/10/2017 14.00p 14.00p 13.25p 13.25p 1234397
17/10/2017 13.00p 13.75p 13.00p 13.50p 2501857
16/10/2017 13.25p 13.75p 12.94p 13.50p 1858913
13/10/2017 13.00p 13.25p 12.75p 13.25p 1864496
12/10/2017 12.75p 13.00p 12.75p 12.75p 1256724
11/10/2017 13.00p 13.00p 12.50p 12.75p 1754299
10/10/2017 13.25p 13.25p 12.75p 12.75p 1239131
09/10/2017 13.25p 13.50p 12.75p 12.75p 526851
06/10/2017 13.25p 13.25p 12.75p 13.00p 417539
05/10/2017 13.25p 13.50p 13.00p 13.00p 1828818
04/10/2017 13.50p 13.75p 13.00p 13.00p 1681486
03/10/2017 12.75p 13.25p 12.75p 13.25p 705573
02/10/2017 12.75p 13.00p 12.50p 12.75p 2640329
29/09/2017 12.50p 13.00p 12.50p 13.00p 1370234
28/09/2017 12.75p 13.00p 12.50p 13.00p 2058167
27/09/2017 13.25p 13.50p 12.50p 12.50p 2909993
26/09/2017 13.00p 13.75p 13.00p 13.75p 418437
25/09/2017 13.00p 13.50p 13.00p 13.00p 782633
22/09/2017 13.00p 13.25p 13.00p 13.00p 464607
21/09/2017 12.75p 13.25p 12.75p 13.00p 667304
20/09/2017 12.75p 13.25p 12.75p 13.00p 1820032
19/09/2017 13.25p 13.75p 12.75p 12.75p 632830
18/09/2017 13.50p 13.75p 13.25p 13.25p 356903
15/09/2017 13.50p 14.00p 13.25p 14.00p 711159
14/09/2017 13.50p 14.00p 13.50p 13.50p 1838750
13/09/2017 14.25p 14.25p 13.25p 13.75p 6594911
12/09/2017 14.75p 15.00p 14.25p 14.25p 639339
11/09/2017 15.25p 15.50p 14.50p 14.75p 1278633
08/09/2017 15.25p 15.75p 15.25p 15.50p 493669
07/09/2017 15.25p 15.50p 15.00p 15.50p 280248
06/09/2017 15.25p 15.50p 15.25p 15.25p 434615
05/09/2017 15.25p 15.25p 15.00p 15.00p 366991
04/09/2017 15.00p 15.50p 14.75p 15.25p 1057998
01/09/2017 14.25p 15.00p 14.25p 14.75p 1370768
31/08/2017 14.25p 14.50p 13.75p 14.50p 1060502
30/08/2017 14.25p 14.25p 13.75p 13.75p 1315329
29/08/2017 13.50p 14.50p 13.50p 14.50p 1696983
25/08/2017 13.50p 13.75p 13.25p 13.75p 1143432
24/08/2017 13.00p 13.75p 13.00p 13.00p 5700800
23/08/2017 13.75p 14.00p 13.00p 13.00p 2498406
22/08/2017 13.75p 14.00p 13.25p 13.50p 5745174
21/08/2017 14.50p 14.75p 13.00p 13.00p 1801074
18/08/2017 14.75p 15.00p 13.75p 14.00p 6688927
17/08/2017 14.75p 15.00p 14.25p 14.25p 2273661
16/08/2017 14.50p 15.00p 14.25p 14.25p 7728068
15/08/2017 14.50p 14.75p 14.00p 14.00p 1219595
14/08/2017 14.50p 15.00p 14.25p 14.50p 4575007
11/08/2017 13.00p 14.75p 13.00p 14.25p 3616257
10/08/2017 12.75p 13.50p 12.75p 12.75p 3688469
09/08/2017 13.00p 13.25p 12.25p 12.50p 963301
08/08/2017 13.00p 13.25p 12.50p 12.50p 662238
07/08/2017 13.50p 13.50p 12.75p 13.00p 1991474
04/08/2017 13.25p 13.75p 13.25p 13.25p 245087
03/08/2017 13.75p 13.75p 13.00p 13.50p 1795071
02/08/2017 13.25p 13.50p 13.25p 13.50p 500483
01/08/2017 13.50p 13.50p 13.00p 13.50p 2113229
31/07/2017 13.75p 13.75p 13.00p 13.75p 1822497
28/07/2017 13.50p 14.00p 13.25p 13.50p 751502
27/07/2017 13.25p 13.75p 13.25p 13.75p 1037815
26/07/2017 13.50p 14.00p 13.00p 13.00p 714643
25/07/2017 13.50p 13.75p 13.25p 13.50p 1705000
24/07/2017 13.75p 14.00p 13.50p 13.50p 817890
21/07/2017 14.00p 14.50p 13.75p 13.75p 2700235
20/07/2017 14.25p 14.75p 13.75p 13.75p 5366386
19/07/2017 14.75p 14.75p 14.00p 14.25p 687379
18/07/2017 14.50p 14.75p 14.00p 14.50p 1039500
17/07/2017 14.00p 14.75p 13.75p 14.00p 907291
14/07/2017 14.00p 14.50p 13.50p 13.50p 1380658
13/07/2017 14.00p 14.25p 13.75p 14.00p 706026
12/07/2017 14.00p 14.25p 13.75p 14.00p 2401513
11/07/2017 13.75p 14.25p 13.50p 13.75p 768642
10/07/2017 13.75p 14.25p 13.75p 14.00p 142968
07/07/2017 14.75p 14.75p 13.75p 13.75p 775992
06/07/2017 14.25p 14.75p 14.00p 14.50p 970542
05/07/2017 13.25p 15.00p 13.00p 15.00p 4314211
04/07/2017 13.25p 13.50p 12.75p 13.00p 612221
03/07/2017 13.25p 14.00p 13.00p 13.00p 491794
30/06/2017 13.75p 14.00p 13.25p 13.75p 922362
29/06/2017 14.50p 14.75p 13.75p 14.00p 1656155
28/06/2017 15.50p 15.50p 14.50p 14.50p 1241618
27/06/2017 15.50p 15.50p 15.00p 15.50p 266721
26/06/2017 15.50p 15.75p 15.00p 15.25p 2200034
23/06/2017 15.00p 15.50p 15.00p 15.50p 1550352
22/06/2017 15.50p 15.75p 15.00p 15.00p 1886537
21/06/2017 15.50p 15.50p 15.00p 15.25p 1115105
20/06/2017 15.00p 15.25p 15.00p 15.00p 1397956
19/06/2017 15.75p 15.75p 15.00p 15.00p 1439850
16/06/2017 15.50p 15.93p 15.00p 15.75p 4851032
15/06/2017 16.00p 16.50p 15.00p 15.00p 3258737
14/06/2017 16.00p 16.50p 15.75p 15.75p 1136889
13/06/2017 16.75p 16.75p 15.75p 16.00p 1282091
12/06/2017 16.00p 16.75p 15.75p 16.00p 2419789
09/06/2017 16.00p 16.25p 15.50p 15.50p 5517660
08/06/2017 16.00p 16.25p 15.50p 16.00p 3740886
07/06/2017 16.00p 16.30p 15.75p 16.00p 1589648
06/06/2017 16.25p 16.50p 15.75p 16.00p 2581649
05/06/2017 16.00p 16.25p 15.25p 16.00p 2341382
02/06/2017 16.25p 16.75p 15.75p 16.25p 2688560
01/06/2017 16.25p 16.75p 15.75p 16.00p 1942959
31/05/2017 16.25p 17.25p 15.75p 16.25p 42118688
30/05/2017 16.25p 16.25p 15.50p 16.00p 4912423
26/05/2017 16.25p 16.50p 16.00p 16.50p 3951690
25/05/2017 16.50p 16.75p 15.75p 16.75p 2866342
24/05/2017 16.25p 17.00p 16.00p 16.50p 3166438
23/05/2017 16.00p 16.50p 16.00p 16.00p 2321545
22/05/2017 16.75p 16.75p 16.00p 16.00p 3194479
19/05/2017 16.00p 16.75p 16.00p 16.75p 2505298
18/05/2017 16.50p 16.50p 15.50p 16.50p 4378676
17/05/2017 16.75p 16.75p 16.00p 16.25p 3852720
16/05/2017 16.25p 16.50p 15.75p 16.25p 5515991
15/05/2017 15.75p 16.25p 15.25p 15.50p 1782827
12/05/2017 15.00p 16.00p 15.00p 15.50p 1692461
11/05/2017 15.00p 15.50p 14.75p 15.00p 3808723
10/05/2017 15.25p 15.25p 14.33p 14.50p 4018095
09/05/2017 15.00p 15.25p 14.75p 14.75p 953374
08/05/2017 15.25p 15.37p 14.75p 14.75p 2146474
05/05/2017 15.50p 15.50p 14.75p 15.25p 7909860
04/05/2017 15.25p 15.25p 14.50p 15.00p 1626524
03/05/2017 15.25p 15.25p 14.75p 15.00p 2304212
02/05/2017 15.25p 15.75p 14.75p 14.75p 3349962
28/04/2017 15.00p 15.25p 14.75p 15.00p 5896850
27/04/2017 15.50p 15.78p 14.75p 15.00p 2600439
26/04/2017 15.50p 15.76p 14.75p 14.75p 2899537
25/04/2017 16.50p 16.50p 15.25p 15.50p 1451808
24/04/2017 15.50p 16.00p 15.50p 15.75p 1640673
21/04/2017 15.00p 16.00p 15.00p 15.50p 2427103
20/04/2017 15.25p 15.75p 15.25p 15.75p 1462718
19/04/2017 15.50p 15.75p 15.25p 15.50p 1782846
18/04/2017 15.25p 16.00p 15.25p 15.75p 7051673
13/04/2017 15.75p 16.00p 15.00p 15.00p 9469998
12/04/2017 15.75p 15.85p 14.50p 15.75p 13111710
11/04/2017 15.50p 16.02p 15.50p 16.00p 1953088
10/04/2017 16.00p 16.00p 15.50p 16.00p 1258942
07/04/2017 15.50p 16.25p 15.31p 16.00p 2562816
06/04/2017 15.25p 15.50p 15.00p 15.50p 3283648
05/04/2017 15.75p 15.75p 14.80p 15.25p 5574326
04/04/2017 15.50p 15.75p 15.25p 15.50p 2628029
03/04/2017 15.50p 15.88p 15.00p 15.50p 1990597
31/03/2017 16.25p 16.25p 15.50p 15.50p 802899
30/03/2017 15.75p 16.50p 15.75p 15.75p 1377896
29/03/2017 16.00p 16.50p 15.50p 16.25p 1919709
28/03/2017 16.00p 16.12p 15.50p 15.50p 745073
27/03/2017 15.50p 16.25p 15.38p 16.00p 2571874
24/03/2017 15.25p 15.75p 15.00p 15.25p 1624704
23/03/2017 15.75p 15.75p 15.25p 15.50p 680721
22/03/2017 15.50p 15.75p 15.25p 15.50p 1457485
21/03/2017 15.50p 16.00p 15.00p 15.25p 2251899
20/03/2017 15.50p 16.11p 15.50p 15.75p 1149383
17/03/2017 16.50p 16.50p 15.06p 15.50p 2593947
16/03/2017 16.00p 16.50p 15.75p 15.75p 6816798
15/03/2017 15.50p 15.88p 15.22p 15.25p 2235911

*Close Price adjusted for both dividends and splits