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
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
14/03/2017 16.00p 16.00p 15.25p 15.50p 1367249
13/03/2017 15.50p 16.09p 15.13p 15.50p 1793211
10/03/2017 15.25p 15.63p 14.59p 15.25p 3173029
09/03/2017 15.50p 15.88p 15.00p 15.75p 2918105
08/03/2017 17.00p 17.00p 15.50p 15.50p 3219238
07/03/2017 17.25p 17.50p 16.25p 16.50p 3304804
06/03/2017 17.00p 18.00p 17.00p 17.25p 7343457
03/03/2017 16.75p 17.25p 16.50p 17.00p 9690891
02/03/2017 16.75p 17.50p 16.75p 17.25p 1821900
01/03/2017 16.75p 17.30p 16.52p 17.00p 6232723
28/02/2017 16.50p 17.50p 16.45p 16.50p 2560872
27/02/2017 16.50p 17.25p 16.50p 16.75p 6724343
24/02/2017 16.75p 17.25p 16.75p 16.75p 3163641
23/02/2017 16.50p 17.50p 16.50p 16.75p 8321796
22/02/2017 16.50p 17.25p 16.50p 16.50p 10498431
21/02/2017 16.75p 17.25p 16.63p 16.75p 4549222
20/02/2017 17.50p 17.69p 15.81p 17.00p 13361374
17/02/2017 18.00p 18.25p 17.50p 18.00p 2551475
16/02/2017 17.25p 18.00p 17.06p 17.75p 6203909
15/02/2017 17.00p 17.38p 16.75p 17.25p 4248065
14/02/2017 17.00p 17.44p 16.52p 16.75p 3306849
13/02/2017 17.00p 17.00p 16.25p 16.50p 1540233
10/02/2017 17.00p 17.00p 16.50p 17.00p 1267658
09/02/2017 17.00p 17.24p 16.75p 16.75p 2010747
08/02/2017 16.25p 17.00p 16.25p 16.75p 6083964
07/02/2017 16.00p 16.52p 16.00p 16.50p 7739632
06/02/2017 15.75p 16.50p 15.50p 16.00p 8196816
03/02/2017 16.00p 16.00p 15.09p 15.25p 4705427
02/02/2017 15.75p 16.00p 15.25p 15.50p 6774488
01/02/2017 15.25p 16.00p 15.25p 15.25p 2936321
31/01/2017 15.25p 15.87p 15.25p 15.50p 3252911
30/01/2017 16.00p 16.00p 15.25p 15.50p 1490645
27/01/2017 15.25p 16.00p 15.00p 15.25p 8123974
26/01/2017 15.25p 15.76p 14.94p 15.25p 2308479
25/01/2017 15.25p 16.00p 15.00p 15.50p 2438157
24/01/2017 15.25p 15.75p 15.00p 15.50p 1224457
23/01/2017 16.50p 16.50p 15.25p 15.25p 1037140
20/01/2017 15.25p 16.56p 15.25p 15.50p 2958190
19/01/2017 16.75p 16.75p 15.50p 15.75p 1088033
18/01/2017 16.00p 16.51p 15.75p 15.75p 3639403
17/01/2017 16.50p 17.00p 15.75p 15.75p 2986764
16/01/2017 15.75p 16.50p 15.50p 15.75p 6506508
13/01/2017 16.50p 16.50p 15.50p 15.75p 1270499
12/01/2017 15.50p 16.25p 15.50p 16.00p 3579243
11/01/2017 16.75p 16.75p 15.19p 15.25p 4659631
10/01/2017 15.25p 16.25p 15.25p 15.50p 2589500
09/01/2017 16.00p 16.03p 15.00p 15.50p 2680910
06/01/2017 16.00p 16.25p 15.00p 15.25p 2646259
05/01/2017 15.50p 16.13p 15.00p 15.50p 4392219
04/01/2017 14.50p 15.50p 14.50p 15.00p 2229152
03/01/2017 15.50p 16.00p 14.50p 15.00p 3080091
30/12/2016 15.75p 15.80p 15.25p 15.50p 1751644
29/12/2016 15.00p 15.50p 14.50p 15.25p 3106823
28/12/2016 15.00p 15.00p 14.25p 14.75p 2581730
23/12/2016 14.75p 14.82p 14.00p 14.00p 772032
22/12/2016 14.25p 14.69p 13.97p 14.00p 3190978
21/12/2016 13.50p 15.00p 13.50p 14.25p 3078418
20/12/2016 14.50p 14.50p 13.56p 14.00p 1784683
19/12/2016 14.25p 15.00p 13.70p 14.00p 5864584
16/12/2016 14.50p 15.25p 14.38p 14.50p 1577787
15/12/2016 15.25p 15.25p 14.50p 14.50p 2064455
14/12/2016 15.00p 15.50p 14.46p 15.25p 5049070
13/12/2016 16.00p 16.00p 15.25p 15.50p 3573531
12/12/2016 16.75p 16.75p 15.63p 16.00p 3913597
09/12/2016 17.50p 17.50p 16.50p 16.75p 1977553
08/12/2016 18.50p 18.50p 16.50p 16.75p 3740070
07/12/2016 19.00p 19.00p 18.00p 18.00p 2548829
06/12/2016 19.00p 19.00p 17.75p 18.00p 3027478

*Close Price adjusted for both dividends and splits