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
26/01/2010 7.15p 7.24p 6.69p 7.08p 847389
25/01/2010 7.43p 7.56p 7.06p 7.29p 420252
22/01/2010 7.24p 7.42p 7.10p 7.32p 2002314
21/01/2010 7.52p 7.61p 7.20p 7.38p 1170193
20/01/2010 7.46p 7.61p 7.24p 7.35p 112577
19/01/2010 7.48p 7.70p 7.46p 7.46p 941735
18/01/2010 7.15p 7.46p 7.03p 7.43p 2164760
15/01/2010 7.24p 7.43p 7.19p 7.27p 317524
14/01/2010 7.25p 7.48p 6.93p 7.38p 712868
13/01/2010 7.38p 7.62p 7.21p 7.34p 272985
12/01/2010 7.62p 7.72p 7.43p 7.51p 402597
11/01/2010 7.43p 7.86p 7.43p 7.70p 668109
08/01/2010 7.62p 7.81p 7.22p 7.55p 1349567
07/01/2010 7.62p 7.81p 6.97p 7.34p 3519237
06/01/2010 7.72p 7.86p 6.94p 7.38p 1553640
05/01/2010 7.15p 7.62p 6.95p 7.51p 1733738
04/01/2010 7.15p 7.15p 6.54p 6.60p 673645
31/12/2009 7.15p 7.15p 6.55p 6.84p 398166
30/12/2009 6.91p 6.92p 6.69p 6.91p 274297
29/12/2009 6.19p 6.91p 6.19p 6.67p 1244225
24/12/2009 6.19p 6.75p 6.19p 6.55p 147080
23/12/2009 6.70p 6.76p 6.48p 6.70p 52213
22/12/2009 6.67p 6.91p 6.63p 6.70p 218517
21/12/2009 6.67p 6.74p 6.62p 6.67p 38838
18/12/2009 6.62p 6.86p 6.60p 6.67p 45917
17/12/2009 6.74p 6.80p 6.56p 6.62p 684580
16/12/2009 6.67p 6.70p 6.38p 6.43p 118199
15/12/2009 6.67p 6.79p 6.41p 6.79p 337954
14/12/2009 6.79p 6.91p 6.79p 6.91p 551924
11/12/2009 6.91p 6.91p 6.67p 6.79p 224111
10/12/2009 6.79p 7.14p 6.67p 6.91p 309296
09/12/2009 6.79p 6.87p 6.69p 6.79p 51427
08/12/2009 6.91p 6.91p 6.67p 6.79p 195280
07/12/2009 7.15p 7.15p 6.91p 6.91p 383936
04/12/2009 7.15p 7.38p 7.03p 7.15p 252373
03/12/2009 7.15p 7.38p 7.05p 7.15p 667988
02/12/2009 6.91p 7.38p 6.91p 7.15p 1134542
01/12/2009 6.91p 6.91p 6.74p 6.79p 812079
30/11/2009 6.67p 7.15p 6.62p 6.91p 378437
27/11/2009 6.67p 6.91p 6.55p 6.67p 1991962
26/11/2009 6.67p 6.91p 6.48p 6.79p 718130
25/11/2009 6.67p 6.67p 6.67p 6.67p 0
24/11/2009 6.67p 6.87p 6.67p 6.67p 51101
23/11/2009 6.67p 6.91p 6.48p 6.67p 958379
20/11/2009 6.79p 6.79p 6.43p 6.55p 841314
19/11/2009 7.15p 7.15p 6.67p 6.79p 198308
18/11/2009 7.26p 7.38p 6.91p 7.15p 2397630
17/11/2009 7.38p 7.38p 7.15p 7.26p 715790
16/11/2009 7.38p 7.62p 7.38p 7.38p 171016
13/11/2009 7.38p 7.62p 7.15p 7.38p 338364
12/11/2009 7.38p 7.76p 7.15p 7.38p 1549682
11/11/2009 7.15p 7.62p 7.15p 7.38p 2271866
10/11/2009 6.91p 7.38p 6.67p 7.15p 310526
09/11/2009 6.67p 7.15p 6.67p 6.91p 1596044
06/11/2009 6.67p 6.91p 6.63p 6.67p 146910
05/11/2009 6.67p 6.91p 6.58p 6.67p 344722
04/11/2009 6.31p 6.91p 6.19p 6.67p 2447492
03/11/2009 6.31p 6.43p 6.19p 6.31p 1186490
02/11/2009 6.55p 6.55p 6.20p 6.31p 2163537
30/10/2009 6.43p 7.03p 6.43p 6.55p 5588586
29/10/2009 6.67p 6.67p 6.19p 6.43p 5711502
28/10/2009 7.50p 7.50p 6.43p 6.67p 1192941
27/10/2009 7.74p 7.86p 7.38p 7.50p 868323
26/10/2009 7.74p 7.81p 7.62p 7.74p 364158
23/10/2009 7.86p 7.86p 7.62p 7.74p 1133732
22/10/2009 8.10p 8.24p 7.63p 7.86p 1179218
21/10/2009 8.10p 8.33p 7.86p 8.10p 664878
20/10/2009 7.74p 8.34p 7.62p 8.10p 1494538
19/10/2009 7.62p 7.86p 7.62p 7.74p 971926
16/10/2009 7.50p 7.79p 7.38p 7.62p 484525
15/10/2009 7.74p 7.84p 7.38p 7.50p 1097748
14/10/2009 7.50p 7.83p 7.15p 7.74p 1851128
13/10/2009 7.86p 7.86p 7.38p 7.50p 3395694
12/10/2009 7.86p 8.32p 7.62p 7.86p 6078335
09/10/2009 7.26p 7.86p 7.26p 7.86p 5049228
08/10/2009 7.15p 7.38p 7.05p 7.26p 1437985
07/10/2009 7.03p 7.31p 7.00p 7.15p 1572393
06/10/2009 6.79p 7.03p 6.79p 7.03p 1352837
05/10/2009 6.55p 6.91p 6.55p 6.79p 1750787
02/10/2009 6.55p 6.67p 6.53p 6.55p 485849
01/10/2009 6.67p 6.79p 6.55p 6.55p 1083339
30/09/2009 6.55p 6.91p 6.45p 6.67p 1423848
29/09/2009 6.55p 6.67p 6.43p 6.55p 1260366
28/09/2009 6.79p 7.06p 6.47p 6.67p 4682816
25/09/2009 6.19p 7.14p 6.19p 6.79p 7507706
24/09/2009 6.07p 6.14p 5.95p 6.07p 147883
23/09/2009 6.19p 6.31p 6.07p 6.07p 1286626
22/09/2009 6.19p 6.43p 5.96p 6.19p 1382892
21/09/2009 6.19p 6.38p 5.99p 6.19p 304639

*Close Price adjusted for both dividends and splits