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
06/12/2016 19.00p 19.00p 17.75p 18.00p 3027478
05/12/2016 18.50p 18.50p 17.61p 17.75p 5910212
02/12/2016 18.25p 18.50p 17.33p 17.75p 3785097
01/12/2016 19.00p 19.50p 17.50p 18.00p 4328262
30/11/2016 18.50p 19.50p 18.50p 19.50p 1085808
29/11/2016 18.75p 19.18p 18.50p 19.00p 1090434
28/11/2016 17.75p 19.00p 17.75p 18.75p 2298665
25/11/2016 19.00p 19.00p 17.75p 18.00p 1494365
24/11/2016 18.00p 18.50p 17.50p 18.25p 3563594
23/11/2016 18.50p 18.87p 17.56p 17.75p 4305921
22/11/2016 19.50p 19.50p 18.50p 18.75p 1361883
21/11/2016 19.00p 19.42p 18.25p 18.50p 1246082
18/11/2016 19.25p 19.37p 18.50p 18.75p 3300843
17/11/2016 18.75p 20.00p 18.75p 20.00p 1893156
16/11/2016 19.25p 19.25p 18.75p 18.75p 596789
15/11/2016 18.50p 19.75p 18.50p 18.75p 1559709
14/11/2016 19.50p 19.50p 17.59p 18.75p 4882209
11/11/2016 20.25p 20.63p 19.06p 19.50p 5493819
10/11/2016 21.75p 21.75p 20.50p 21.00p 4409026
09/11/2016 21.25p 22.00p 20.87p 21.75p 4007935
08/11/2016 20.00p 20.50p 19.75p 20.00p 3218563
07/11/2016 19.75p 20.50p 19.72p 20.00p 1524436
04/11/2016 21.25p 21.25p 19.75p 20.00p 2917330
03/11/2016 20.50p 21.13p 19.75p 20.50p 3855425
02/11/2016 21.25p 22.00p 20.75p 21.50p 1453777
01/11/2016 19.75p 22.03p 19.75p 21.25p 2658206
31/10/2016 20.50p 20.50p 19.75p 19.75p 1126044
28/10/2016 20.75p 21.56p 20.50p 20.50p 1028027
27/10/2016 20.75p 22.50p 20.73p 20.75p 2329407
26/10/2016 21.75p 22.00p 21.00p 21.25p 1769838
25/10/2016 22.00p 22.25p 21.00p 21.25p 5821400
24/10/2016 22.00p 22.00p 21.00p 21.50p 1596565
21/10/2016 22.00p 22.00p 21.25p 21.25p 1301454
20/10/2016 21.25p 22.00p 21.25p 21.75p 1553977
19/10/2016 21.50p 22.00p 20.50p 21.50p 1844297
18/10/2016 20.50p 21.75p 20.02p 20.75p 2901034
17/10/2016 21.00p 21.63p 20.25p 21.25p 1563196
14/10/2016 20.50p 20.97p 20.00p 20.25p 1861440
13/10/2016 20.00p 20.75p 19.50p 20.50p 1773427
12/10/2016 19.50p 20.81p 19.50p 20.00p 1096914
11/10/2016 20.00p 20.50p 19.50p 19.50p 1080902
10/10/2016 19.75p 20.75p 19.75p 20.25p 1109738
07/10/2016 19.75p 20.75p 19.75p 19.75p 2007092
06/10/2016 20.00p 20.25p 19.25p 19.75p 1943708
05/10/2016 20.00p 21.00p 19.00p 19.25p 4148324
04/10/2016 21.75p 22.00p 19.04p 20.50p 6300533
03/10/2016 21.25p 22.25p 21.07p 21.75p 2637496
30/09/2016 21.00p 21.50p 20.25p 21.25p 3400980
29/09/2016 20.50p 20.50p 19.75p 20.00p 2194894
28/09/2016 20.25p 20.62p 19.75p 19.75p 1648563
27/09/2016 20.00p 21.00p 19.75p 20.00p 6799885
26/09/2016 21.00p 21.25p 20.25p 20.50p 1795339
23/09/2016 20.00p 21.50p 20.00p 21.00p 3208015
22/09/2016 19.75p 21.38p 19.45p 20.75p 5507473
21/09/2016 18.00p 19.85p 18.00p 19.25p 5711469
20/09/2016 18.50p 18.69p 17.75p 18.50p 2732301
19/09/2016 18.00p 18.50p 17.63p 17.75p 2987680
16/09/2016 18.25p 18.25p 17.22p 17.75p 1344072
15/09/2016 18.75p 18.75p 17.50p 17.75p 3635881
14/09/2016 17.75p 18.64p 17.50p 18.00p 4756885
13/09/2016 18.25p 18.75p 17.75p 17.75p 5647459
12/09/2016 18.50p 18.94p 18.00p 18.50p 1685925
09/09/2016 19.00p 19.63p 18.50p 18.50p 1919052
08/09/2016 19.50p 19.75p 19.25p 19.25p 1890853
07/09/2016 20.00p 20.00p 18.75p 19.00p 4593920
06/09/2016 19.25p 19.50p 18.75p 19.25p 3716585
05/09/2016 19.00p 19.25p 18.50p 19.00p 12655152
02/09/2016 18.50p 18.78p 18.01p 18.25p 2375697
01/09/2016 18.75p 18.75p 18.00p 18.25p 2687544
31/08/2016 19.25p 19.25p 18.17p 18.50p 4884215
30/08/2016 18.75p 19.75p 18.75p 19.00p 1644212
26/08/2016 19.00p 19.88p 19.00p 19.50p 2188034
25/08/2016 20.25p 20.64p 18.50p 18.75p 5128906
24/08/2016 21.00p 21.00p 20.00p 20.25p 1314644
23/08/2016 21.25p 21.25p 20.25p 20.50p 1468943
22/08/2016 22.00p 22.00p 20.25p 20.75p 2758325
19/08/2016 21.75p 22.31p 21.25p 21.25p 1030031
18/08/2016 22.50p 22.50p 22.00p 22.00p 1662730
17/08/2016 23.75p 23.75p 21.75p 22.00p 2982921
16/08/2016 23.50p 24.00p 23.00p 23.00p 2032177
15/08/2016 23.75p 24.00p 23.25p 23.50p 1574463
12/08/2016 24.00p 24.00p 23.00p 23.50p 2051145
11/08/2016 23.75p 24.00p 23.25p 24.00p 1589841
10/08/2016 24.00p 24.19p 23.38p 23.50p 4713074
09/08/2016 23.50p 24.50p 23.00p 24.25p 1196370
08/08/2016 22.25p 23.25p 22.00p 23.00p 1199074
05/08/2016 22.25p 23.00p 22.00p 22.75p 1923470
04/08/2016 22.50p 23.00p 22.00p 22.50p 3824714
03/08/2016 23.00p 23.50p 22.50p 22.50p 2178786
02/08/2016 22.50p 24.25p 21.50p 21.75p 3407626
01/08/2016 22.50p 22.50p 21.50p 22.00p 877780
29/07/2016 22.00p 22.50p 21.25p 22.50p 1628719
28/07/2016 21.00p 22.38p 21.00p 21.75p 2035543
27/07/2016 21.50p 22.00p 20.50p 22.00p 2345543
26/07/2016 21.00p 21.50p 20.75p 21.50p 1306289
25/07/2016 22.00p 22.10p 21.00p 21.00p 1315296
22/07/2016 21.00p 22.75p 20.87p 22.75p 3982396
21/07/2016 21.00p 21.50p 21.00p 21.00p 1461193
20/07/2016 23.00p 23.00p 21.00p 21.50p 2691182
19/07/2016 20.75p 22.50p 20.75p 22.50p 2812487
18/07/2016 21.50p 21.50p 20.50p 21.00p 1857840
15/07/2016 21.75p 21.75p 20.25p 20.50p 4889291
14/07/2016 22.00p 22.00p 20.50p 21.50p 3464604
13/07/2016 21.25p 22.50p 21.25p 21.50p 2060315
12/07/2016 23.00p 23.06p 21.00p 22.00p 4299250
11/07/2016 24.00p 24.00p 22.50p 22.50p 3533176
08/07/2016 22.75p 24.50p 22.50p 23.75p 3337799
07/07/2016 23.25p 24.00p 22.17p 22.75p 4011254
06/07/2016 19.75p 23.50p 19.75p 23.50p 6466175
05/07/2016 19.25p 20.50p 19.00p 19.75p 3339796
04/07/2016 19.50p 20.25p 18.75p 20.25p 5686904
01/07/2016 19.50p 19.50p 18.00p 18.00p 20071218
30/06/2016 18.25p 19.25p 18.00p 19.00p 2701344
29/06/2016 18.50p 18.50p 17.41p 18.25p 2674197
28/06/2016 17.50p 18.25p 17.00p 18.00p 3175169
27/06/2016 18.25p 19.50p 17.50p 17.50p 5253284
24/06/2016 16.00p 19.75p 15.75p 18.50p 8090152
23/06/2016 15.25p 15.75p 15.00p 15.75p 2780517
22/06/2016 15.75p 16.00p 14.75p 14.75p 3353818
21/06/2016 16.75p 16.75p 15.50p 15.50p 2837708
20/06/2016 16.00p 16.78p 16.00p 16.00p 1334602
17/06/2016 17.00p 17.00p 15.75p 16.00p 6281675
16/06/2016 17.00p 17.00p 16.00p 16.00p 2429358
15/06/2016 16.25p 16.75p 16.00p 16.25p 3717989
14/06/2016 16.25p 16.75p 16.25p 16.75p 2138543
13/06/2016 15.50p 16.93p 15.50p 16.75p 3503489
10/06/2016 15.25p 16.00p 15.25p 15.75p 921665
09/06/2016 15.75p 16.00p 15.00p 15.75p 1202023
08/06/2016 15.00p 15.75p 14.50p 15.50p 2258333
07/06/2016 15.25p 15.50p 14.50p 14.50p 1455197
06/06/2016 14.75p 15.50p 14.50p 14.75p 2049829
03/06/2016 14.25p 15.00p 14.25p 14.75p 1149242
02/06/2016 14.75p 14.75p 14.25p 14.25p 411365
01/06/2016 14.00p 14.75p 14.00p 14.25p 776805
31/05/2016 14.50p 14.75p 13.75p 14.25p 6821353
27/05/2016 15.25p 15.25p 14.75p 14.75p 7873458
26/05/2016 13.50p 15.18p 13.36p 15.00p 16567871
25/05/2016 13.50p 13.50p 12.75p 12.75p 1785562
24/05/2016 14.25p 14.25p 12.75p 13.75p 4746264
23/05/2016 14.50p 14.50p 13.50p 13.75p 1191049
20/05/2016 14.00p 14.50p 14.00p 14.00p 848455
19/05/2016 14.50p 14.69p 14.00p 14.00p 1468811
18/05/2016 15.75p 15.75p 14.35p 14.50p 1489505
17/05/2016 15.25p 15.50p 14.25p 15.25p 5139564
16/05/2016 15.75p 15.75p 14.94p 15.25p 1626620
13/05/2016 15.25p 15.62p 15.00p 15.25p 2684737
12/05/2016 15.75p 15.75p 15.15p 15.25p 2208359
11/05/2016 15.25p 15.50p 15.00p 15.25p 2133093
10/05/2016 15.00p 15.25p 14.75p 15.00p 1909953
09/05/2016 15.00p 15.75p 14.85p 15.00p 3679286
06/05/2016 14.50p 15.25p 14.50p 15.00p 1791268
05/05/2016 14.50p 14.75p 13.75p 14.75p 2584781
04/05/2016 14.75p 15.50p 14.25p 14.75p 3799000
03/05/2016 15.50p 15.50p 14.50p 15.25p 3115181
29/04/2016 15.25p 15.25p 14.50p 14.50p 1701021
28/04/2016 14.50p 14.85p 14.08p 14.75p 2911539
27/04/2016 14.50p 15.50p 14.08p 15.00p 1273014
26/04/2016 14.50p 14.50p 13.75p 14.00p 4208668
25/04/2016 14.50p 14.61p 14.15p 14.25p 3426905
22/04/2016 15.25p 15.25p 14.50p 14.50p 1847207
21/04/2016 15.00p 15.25p 14.31p 14.50p 1756133
20/04/2016 15.50p 15.57p 14.50p 14.50p 4603548
19/04/2016 15.00p 15.75p 15.00p 15.75p 823720
18/04/2016 14.50p 15.50p 14.29p 15.00p 3173180
15/04/2016 14.75p 14.75p 14.00p 14.50p 1571238
14/04/2016 14.50p 14.50p 14.25p 14.25p 1255850
13/04/2016 14.00p 14.75p 14.00p 14.50p 762490
12/04/2016 13.50p 14.60p 13.50p 14.25p 4255838
11/04/2016 13.50p 14.25p 13.50p 13.50p 6915779
08/04/2016 13.75p 13.75p 13.51p 13.75p 727356
07/04/2016 13.50p 13.83p 13.50p 13.50p 1415248
06/04/2016 13.75p 13.75p 13.50p 13.50p 573315
05/04/2016 14.00p 14.00p 13.53p 13.75p 871649
04/04/2016 13.75p 13.75p 13.50p 13.75p 1513729
01/04/2016 13.50p 14.00p 13.50p 13.50p 3949909
31/03/2016 13.50p 13.75p 13.25p 13.50p 515656
30/03/2016 13.25p 13.75p 13.25p 13.50p 1390681
29/03/2016 13.00p 13.75p 13.00p 13.75p 963291
24/03/2016 13.50p 13.75p 12.50p 13.75p 1783619
23/03/2016 12.50p 13.00p 12.09p 12.75p 3340522
22/03/2016 12.75p 13.25p 12.19p 12.50p 1422093
21/03/2016 12.75p 12.93p 12.50p 12.50p 1060329
18/03/2016 13.00p 13.50p 12.18p 13.00p 1552356
17/03/2016 13.25p 13.75p 12.75p 13.00p 2246593
16/03/2016 12.50p 13.08p 12.50p 13.00p 778637
15/03/2016 12.50p 12.75p 12.50p 12.50p 851002
14/03/2016 13.00p 13.33p 12.50p 12.50p 1109394
11/03/2016 13.50p 13.50p 13.00p 13.25p 3158992
10/03/2016 13.50p 13.50p 12.81p 13.00p 1636320
09/03/2016 13.00p 13.00p 12.25p 12.50p 1731768
08/03/2016 12.75p 13.00p 12.41p 12.50p 1209442
07/03/2016 13.25p 13.25p 12.50p 13.25p 2347361
04/03/2016 12.50p 13.12p 11.83p 12.75p 3074299
03/03/2016 12.25p 12.50p 11.75p 12.25p 4344763
02/03/2016 13.25p 13.25p 12.00p 12.50p 2827720
01/03/2016 13.25p 13.75p 12.75p 13.00p 4166154
29/02/2016 13.25p 13.75p 13.25p 13.75p 1401468
26/02/2016 13.75p 13.75p 13.00p 13.00p 1248536
25/02/2016 13.75p 13.75p 13.00p 13.25p 1569625
24/02/2016 13.50p 13.50p 12.84p 13.25p 1111614

*Close Price adjusted for both dividends and splits