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
09/11/2010 10.48p 10.72p 9.76p 10.24p 10660414
08/11/2010 9.76p 10.24p 9.76p 10.24p 3774178
05/11/2010 9.76p 10.18p 9.05p 9.24p 6509220
04/11/2010 9.53p 10.00p 9.29p 9.53p 4797618
03/11/2010 9.19p 9.52p 8.95p 9.19p 3934702
02/11/2010 8.81p 9.21p 8.65p 9.00p 2497686
01/11/2010 9.05p 9.41p 8.67p 8.96p 1719741
29/10/2010 8.96p 9.08p 8.96p 8.96p 575263
28/10/2010 9.00p 9.34p 8.96p 9.00p 959751
27/10/2010 9.00p 9.17p 8.84p 9.02p 995348
26/10/2010 9.24p 9.24p 8.99p 9.13p 1363634
25/10/2010 9.29p 9.48p 9.01p 9.05p 2648896
22/10/2010 9.29p 9.49p 9.08p 9.29p 1691173
21/10/2010 9.38p 9.48p 8.76p 9.48p 2326292
20/10/2010 9.05p 9.39p 8.94p 9.21p 2451181
19/10/2010 9.53p 9.53p 9.05p 9.05p 4365166
18/10/2010 9.29p 10.19p 9.29p 9.42p 5687750
15/10/2010 9.05p 9.38p 8.34p 9.05p 3579636
14/10/2010 9.53p 9.76p 9.06p 9.33p 4168544
13/10/2010 9.06p 10.00p 9.06p 9.76p 5882112
12/10/2010 8.62p 9.14p 8.56p 9.05p 6632878
11/10/2010 8.23p 8.67p 8.21p 8.61p 5620276
08/10/2010 8.15p 8.44p 8.14p 8.23p 2409584
07/10/2010 8.13p 8.51p 8.05p 8.19p 3567100
06/10/2010 8.15p 8.48p 7.98p 8.38p 5633264
05/10/2010 8.14p 8.15p 7.90p 8.10p 3380524
04/10/2010 8.01p 8.17p 7.96p 8.15p 480026
01/10/2010 7.81p 8.16p 7.72p 8.10p 660433
30/09/2010 7.86p 8.38p 7.70p 7.76p 1362895
29/09/2010 8.15p 8.15p 7.82p 7.86p 383556
28/09/2010 7.87p 8.24p 7.76p 8.00p 2024262
27/09/2010 8.10p 8.15p 7.98p 8.15p 947070
24/09/2010 8.15p 8.30p 7.86p 8.05p 770596
23/09/2010 8.29p 8.40p 8.15p 8.29p 988935
22/09/2010 8.20p 8.51p 8.19p 8.19p 953904
21/09/2010 8.48p 8.56p 8.24p 8.38p 847325
20/09/2010 8.34p 8.55p 8.19p 8.48p 965138
17/09/2010 8.34p 8.56p 8.16p 8.43p 2243672
16/09/2010 8.10p 8.22p 7.86p 8.17p 2276970
15/09/2010 7.62p 8.34p 7.23p 8.29p 3253995
14/09/2010 7.66p 7.96p 7.53p 7.96p 3309142
13/09/2010 7.43p 7.82p 7.34p 7.70p 1665109
10/09/2010 7.86p 7.86p 7.28p 7.41p 1838610
09/09/2010 7.43p 7.80p 7.20p 7.46p 1765851
08/09/2010 7.43p 7.53p 7.17p 7.38p 1470527
07/09/2010 7.34p 7.47p 7.20p 7.38p 1411871
06/09/2010 7.37p 7.57p 6.71p 7.28p 1408067
03/09/2010 7.34p 7.37p 6.92p 6.92p 1770053
02/09/2010 7.05p 7.15p 6.95p 7.13p 3763823
01/09/2010 7.15p 7.38p 6.49p 6.95p 4447103
31/08/2010 6.57p 6.95p 6.43p 6.76p 4063144
27/08/2010 6.19p 6.43p 6.01p 6.01p 888754
26/08/2010 6.47p 6.47p 6.04p 6.19p 523508
25/08/2010 6.18p 6.34p 5.95p 5.98p 1773085
24/08/2010 6.10p 6.19p 5.86p 5.92p 220861
23/08/2010 6.05p 6.19p 5.95p 5.95p 3794272
20/08/2010 5.93p 6.00p 5.82p 5.93p 591487
19/08/2010 5.72p 6.02p 5.72p 5.87p 271129
18/08/2010 6.06p 6.09p 5.86p 5.87p 579660
17/08/2010 5.95p 5.99p 5.72p 5.81p 2182781
16/08/2010 5.72p 5.95p 5.72p 5.81p 824094
13/08/2010 5.76p 5.93p 5.76p 5.86p 186127
12/08/2010 5.91p 5.95p 5.72p 5.74p 241818
11/08/2010 5.72p 6.05p 5.69p 5.89p 314220
10/08/2010 5.73p 5.96p 5.60p 5.60p 686760
09/08/2010 5.76p 5.94p 5.76p 5.94p 120253
06/08/2010 5.72p 5.97p 5.48p 5.79p 298177
05/08/2010 5.91p 6.04p 5.79p 5.79p 249768
04/08/2010 5.95p 6.01p 5.91p 6.00p 268258
03/08/2010 5.86p 5.95p 5.82p 5.91p 186763
02/08/2010 5.48p 5.92p 5.48p 5.86p 1116901
30/07/2010 5.73p 6.05p 5.72p 5.72p 226132
29/07/2010 5.82p 6.11p 5.72p 5.72p 550026
28/07/2010 5.82p 6.32p 5.82p 5.91p 519149
27/07/2010 6.07p 6.34p 5.96p 6.14p 173736
26/07/2010 5.81p 6.14p 5.81p 6.14p 1181069
23/07/2010 6.13p 6.13p 5.82p 6.13p 183692
22/07/2010 6.10p 6.13p 6.10p 6.13p 629
21/07/2010 5.81p 6.10p 5.81p 6.10p 200389
20/07/2010 6.00p 6.02p 5.72p 5.85p 834655
19/07/2010 6.00p 6.10p 5.81p 6.10p 102115
16/07/2010 5.91p 6.25p 5.91p 6.14p 167012
15/07/2010 6.10p 6.22p 6.10p 6.22p 674878
14/07/2010 6.00p 6.22p 6.00p 6.22p 115800
13/07/2010 6.00p 6.32p 6.00p 6.22p 93358
12/07/2010 5.72p 6.24p 5.72p 6.24p 1082476
09/07/2010 6.00p 6.14p 6.00p 6.10p 664244
08/07/2010 6.05p 6.07p 5.86p 6.00p 201011
07/07/2010 5.95p 5.99p 5.86p 5.92p 286851
06/07/2010 6.10p 6.19p 5.91p 6.03p 2132876
05/07/2010 5.95p 6.19p 5.81p 6.14p 1314927
02/07/2010 5.95p 5.95p 5.77p 5.91p 1361098
01/07/2010 6.19p 6.35p 5.72p 5.91p 2832139
30/06/2010 6.19p 6.57p 5.95p 6.22p 1235368
29/06/2010 6.19p 6.62p 5.76p 5.96p 421150
28/06/2010 5.94p 6.43p 5.92p 6.32p 2439104
25/06/2010 5.62p 5.78p 5.62p 5.78p 244484
24/06/2010 5.91p 5.91p 5.72p 5.79p 93861
23/06/2010 5.77p 6.10p 5.77p 5.93p 230959
22/06/2010 6.14p 6.18p 5.82p 6.05p 1051104
21/06/2010 6.04p 6.34p 5.80p 6.19p 926604
18/06/2010 6.00p 6.18p 5.91p 6.08p 1408402
17/06/2010 5.81p 5.98p 5.70p 5.98p 527091
16/06/2010 5.72p 5.79p 5.60p 5.79p 995602
15/06/2010 5.72p 5.86p 5.65p 5.81p 446319
14/06/2010 5.72p 5.85p 5.49p 5.74p 4368987
11/06/2010 5.53p 5.67p 5.48p 5.57p 218351
10/06/2010 5.81p 5.90p 5.62p 5.65p 702264
09/06/2010 5.72p 5.94p 5.54p 5.91p 32529
08/06/2010 5.60p 6.00p 5.60p 5.72p 78841
07/06/2010 5.53p 5.90p 5.49p 5.60p 162027
04/06/2010 5.76p 5.76p 5.62p 5.62p 302284
03/06/2010 5.62p 5.81p 5.57p 5.76p 248129
02/06/2010 5.67p 5.89p 5.62p 5.89p 2424174
01/06/2010 6.10p 6.10p 5.62p 5.79p 402513
28/05/2010 5.72p 6.05p 5.68p 5.91p 294171
27/05/2010 5.72p 5.79p 5.72p 5.79p 125960
26/05/2010 5.73p 5.99p 5.62p 5.86p 261787
25/05/2010 5.72p 5.79p 5.62p 5.79p 1209232
24/05/2010 5.95p 6.15p 5.72p 5.86p 1041405
21/05/2010 5.72p 6.08p 5.41p 6.08p 2454526
20/05/2010 5.96p 6.26p 5.72p 6.22p 426251
19/05/2010 5.96p 6.26p 5.72p 6.26p 1198787
18/05/2010 6.67p 6.67p 6.19p 6.48p 1068415
17/05/2010 7.15p 7.15p 6.48p 6.55p 1035294
14/05/2010 6.90p 6.96p 6.67p 6.91p 2037487
13/05/2010 6.57p 6.67p 6.34p 6.60p 621510
12/05/2010 6.19p 6.67p 6.00p 6.48p 3239938
11/05/2010 5.95p 6.19p 5.72p 6.19p 888315
10/05/2010 5.95p 6.19p 5.76p 6.08p 290136
07/05/2010 5.72p 5.91p 5.65p 5.81p 1059674
06/05/2010 6.00p 6.00p 5.53p 5.86p 209948
05/05/2010 5.81p 5.94p 5.72p 5.84p 449453
04/05/2010 6.05p 6.10p 6.00p 6.10p 855411
30/04/2010 5.72p 6.10p 5.63p 5.89p 590062
29/04/2010 6.19p 6.19p 5.72p 5.91p 581956
28/04/2010 6.10p 6.26p 5.81p 6.08p 493338
27/04/2010 6.53p 6.53p 6.00p 6.24p 260635
26/04/2010 6.10p 6.52p 6.00p 6.19p 376609
23/04/2010 6.19p 6.52p 6.19p 6.36p 611161
22/04/2010 6.43p 6.58p 6.24p 6.24p 769711
21/04/2010 6.19p 6.35p 6.19p 6.32p 156615
20/04/2010 6.43p 6.57p 6.14p 6.14p 606924
19/04/2010 7.05p 7.05p 6.44p 6.57p 896724
16/04/2010 6.81p 7.00p 6.55p 6.60p 4563987
15/04/2010 6.91p 7.00p 6.57p 6.84p 241731
14/04/2010 6.67p 6.93p 6.47p 6.91p 787868
13/04/2010 6.81p 7.06p 6.72p 6.74p 1601866
12/04/2010 7.15p 7.15p 6.58p 6.86p 1236117
09/04/2010 6.91p 7.14p 6.67p 6.89p 1700533
08/04/2010 6.86p 6.93p 6.47p 6.62p 651568
07/04/2010 6.43p 6.91p 6.09p 6.55p 4245580
06/04/2010 6.10p 6.43p 5.94p 6.24p 1031885
01/04/2010 5.72p 6.19p 5.72p 6.00p 3442529
31/03/2010 6.29p 6.29p 5.60p 5.60p 1102188
30/03/2010 6.10p 6.52p 5.77p 6.17p 1376699
29/03/2010 5.72p 6.10p 5.72p 6.00p 1885573
26/03/2010 6.05p 6.17p 5.90p 6.00p 296146
25/03/2010 5.72p 6.14p 5.72p 6.05p 906868
24/03/2010 5.72p 5.94p 5.72p 5.86p 357098
23/03/2010 5.72p 5.94p 5.72p 5.94p 161122
22/03/2010 6.19p 6.19p 5.74p 5.86p 288497
19/03/2010 5.70p 6.06p 5.48p 5.95p 1108143
18/03/2010 6.05p 6.05p 5.72p 5.84p 324986
17/03/2010 5.95p 6.19p 5.72p 6.05p 762033
16/03/2010 5.95p 6.26p 5.81p 5.94p 147827
15/03/2010 6.34p 6.35p 6.17p 6.17p 1833754
12/03/2010 5.95p 6.53p 5.57p 6.29p 2377624
11/03/2010 5.62p 5.93p 5.50p 5.79p 2313306
10/03/2010 5.24p 5.72p 5.16p 5.60p 1692098
09/03/2010 5.29p 5.48p 5.14p 5.23p 3690372
08/03/2010 5.48p 5.48p 5.20p 5.34p 2427944
05/03/2010 5.43p 5.43p 5.24p 5.34p 3154733
04/03/2010 5.62p 5.62p 5.24p 5.48p 5412255
03/03/2010 5.53p 5.62p 5.24p 5.38p 2882996
02/03/2010 5.72p 5.72p 5.53p 5.60p 1470967
01/03/2010 5.72p 5.86p 5.40p 5.79p 2236660
26/02/2010 5.72p 5.95p 5.53p 5.54p 1595617
25/02/2010 5.67p 5.74p 5.67p 5.70p 310936
24/02/2010 5.72p 5.76p 5.57p 5.72p 6785836
23/02/2010 5.79p 5.81p 5.57p 5.67p 1299744
22/02/2010 5.79p 5.79p 5.60p 5.79p 3851175
19/02/2010 5.95p 6.05p 5.68p 5.86p 2809632
18/02/2010 6.19p 6.19p 5.84p 5.94p 154066
17/02/2010 6.14p 6.14p 5.83p 6.03p 3615978
16/02/2010 5.81p 6.15p 5.80p 5.81p 13666155
15/02/2010 5.95p 5.95p 5.67p 5.77p 3417477
12/02/2010 5.95p 6.44p 5.62p 5.70p 5094194
11/02/2010 6.34p 6.34p 5.78p 6.13p 687442
10/02/2010 6.53p 6.53p 5.80p 6.08p 8268308
09/02/2010 6.29p 6.48p 5.96p 6.41p 8036443
08/02/2010 6.19p 6.31p 5.95p 6.22p 840377
05/02/2010 6.19p 6.67p 5.95p 6.10p 932416
04/02/2010 6.57p 6.65p 6.29p 6.43p 799769
03/02/2010 6.67p 6.67p 6.43p 6.55p 2055987
02/02/2010 6.57p 6.67p 6.42p 6.55p 668322
01/02/2010 6.29p 6.67p 6.19p 6.38p 364666
29/01/2010 6.67p 6.67p 6.39p 6.53p 520495
28/01/2010 6.86p 7.32p 6.51p 6.59p 1059161
27/01/2010 7.15p 7.34p 6.90p 7.10p 782501

*Close Price adjusted for both dividends and splits