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
22/02/2016 13.00p 13.52p 12.75p 13.00p 2022314
19/02/2016 13.50p 13.75p 12.75p 13.00p 1729742
18/02/2016 13.50p 13.50p 12.17p 12.75p 2159814
17/02/2016 13.25p 13.25p 12.50p 13.25p 2232221
16/02/2016 14.00p 14.00p 12.12p 13.25p 6994923
15/02/2016 13.75p 13.75p 12.69p 12.75p 3024667
12/02/2016 13.50p 14.00p 13.31p 13.50p 5281275
11/02/2016 13.50p 13.75p 13.00p 13.50p 5818404
10/02/2016 13.25p 13.50p 12.25p 13.25p 2732437
09/02/2016 13.25p 13.41p 13.00p 13.25p 2261660
08/02/2016 12.00p 13.13p 11.60p 13.00p 4458128
05/02/2016 11.25p 11.25p 10.75p 11.25p 1452671
04/02/2016 11.25p 11.36p 10.50p 10.75p 2522873
03/02/2016 10.50p 10.50p 10.36p 10.50p 967278
02/02/2016 10.50p 10.50p 10.22p 10.38p 1232979
01/02/2016 11.00p 11.03p 10.25p 10.25p 1420296
29/01/2016 10.75p 10.75p 10.25p 10.75p 1177005
28/01/2016 11.25p 11.25p 10.25p 10.75p 1408217
27/01/2016 11.25p 11.25p 10.25p 11.00p 1373836
26/01/2016 10.00p 11.25p 9.62p 11.00p 2275229
25/01/2016 9.50p 9.90p 9.10p 9.90p 1155772
22/01/2016 9.35p 9.43p 8.80p 8.81p 709729
21/01/2016 9.25p 9.50p 8.84p 9.50p 915553
20/01/2016 8.51p 9.00p 8.51p 8.75p 516450
19/01/2016 9.00p 9.00p 8.75p 8.75p 505571
18/01/2016 8.99p 8.99p 8.52p 8.60p 481790
15/01/2016 8.70p 8.99p 8.58p 8.65p 678939
14/01/2016 8.69p 8.78p 8.35p 8.35p 406838
13/01/2016 8.35p 8.70p 8.24p 8.30p 1409150
12/01/2016 8.69p 8.75p 8.49p 8.60p 1944105
11/01/2016 8.74p 8.82p 8.25p 8.40p 865161
08/01/2016 8.73p 8.73p 8.30p 8.48p 442473
07/01/2016 8.00p 8.67p 8.00p 8.40p 511479
06/01/2016 8.30p 8.40p 7.85p 8.13p 489940
05/01/2016 7.25p 8.25p 7.25p 7.84p 410511
04/01/2016 7.25p 8.00p 7.25p 8.00p 294191
31/12/2015 7.84p 7.91p 7.65p 7.78p 219750
30/12/2015 7.55p 7.81p 7.43p 7.60p 558442
29/12/2015 7.99p 8.00p 7.49p 7.50p 754856
24/12/2015 7.38p 7.87p 7.38p 7.55p 60473
23/12/2015 7.26p 8.00p 7.26p 7.70p 95960
22/12/2015 8.00p 8.00p 7.01p 7.35p 364810
21/12/2015 7.85p 7.85p 7.41p 7.50p 490265
18/12/2015 7.50p 7.83p 7.25p 7.55p 484046
17/12/2015 7.30p 7.79p 7.25p 7.25p 200386
16/12/2015 8.30p 8.30p 7.31p 7.38p 126599
15/12/2015 7.52p 8.02p 7.35p 7.35p 161291
14/12/2015 7.80p 8.24p 7.60p 8.00p 1493626
11/12/2015 8.00p 8.00p 7.50p 7.75p 866229
10/12/2015 7.50p 7.80p 7.26p 7.50p 1088294
09/12/2015 7.64p 8.25p 7.27p 7.60p 1874069
08/12/2015 7.61p 7.85p 7.31p 7.50p 1714528
07/12/2015 7.60p 8.03p 7.38p 7.75p 2055908
04/12/2015 7.49p 7.49p 7.00p 7.20p 860964
03/12/2015 7.95p 7.95p 6.76p 7.00p 560692
02/12/2015 7.74p 7.74p 7.15p 7.15p 756998
01/12/2015 7.60p 7.60p 7.12p 7.25p 645173
30/11/2015 7.25p 7.74p 6.91p 6.91p 1264671
27/11/2015 7.01p 7.68p 7.01p 7.25p 1455120
26/11/2015 7.00p 7.53p 7.00p 7.05p 869300
25/11/2015 7.10p 7.25p 6.85p 7.01p 1732021
24/11/2015 7.00p 7.10p 6.93p 7.05p 1245905
23/11/2015 7.40p 7.58p 6.72p 6.90p 3310697
20/11/2015 7.61p 7.82p 7.25p 7.35p 1950634
19/11/2015 7.70p 7.90p 7.51p 7.60p 681212
18/11/2015 8.10p 8.10p 7.62p 7.90p 357844
17/11/2015 7.65p 7.88p 7.65p 7.70p 391888
16/11/2015 7.80p 8.20p 7.32p 7.65p 1053254
13/11/2015 7.75p 8.50p 7.66p 7.80p 1105267
12/11/2015 8.15p 8.37p 7.75p 7.75p 757096
11/11/2015 8.28p 8.49p 8.00p 8.00p 258548
10/11/2015 8.20p 8.40p 8.00p 8.00p 7915726
09/11/2015 9.25p 9.25p 8.01p 8.25p 305248
06/11/2015 8.61p 9.01p 8.47p 9.01p 388744
05/11/2015 8.80p 8.86p 8.42p 8.46p 579221
04/11/2015 9.00p 9.18p 8.75p 8.80p 769832
03/11/2015 8.88p 9.25p 8.59p 9.25p 888887
02/11/2015 9.00p 9.00p 8.66p 8.74p 128658
30/10/2015 8.60p 8.82p 8.01p 8.33p 154330
29/10/2015 8.75p 8.93p 8.50p 8.50p 821200
28/10/2015 8.60p 8.95p 8.60p 8.71p 2210871
27/10/2015 8.75p 8.75p 8.60p 8.75p 692943
26/10/2015 9.00p 9.00p 8.56p 8.75p 274605
23/10/2015 8.84p 8.99p 8.20p 8.99p 822494
22/10/2015 8.52p 8.95p 8.28p 8.50p 822837
21/10/2015 8.52p 9.10p 8.52p 8.88p 282907
20/10/2015 8.90p 9.19p 8.51p 8.77p 731344
19/10/2015 9.00p 9.46p 8.75p 8.75p 1127007
16/10/2015 9.11p 9.68p 9.00p 9.00p 511488
15/10/2015 9.50p 9.97p 9.00p 9.00p 1588467
14/10/2015 9.50p 9.75p 9.12p 9.25p 845967
13/10/2015 9.00p 9.45p 8.53p 9.00p 1410076
12/10/2015 9.50p 9.68p 9.00p 9.00p 2245306
09/10/2015 8.75p 9.50p 8.01p 9.03p 2510506
08/10/2015 8.50p 8.60p 8.25p 8.25p 310329
07/10/2015 8.20p 8.70p 8.00p 8.05p 470419
06/10/2015 7.41p 8.25p 7.41p 8.00p 855986
05/10/2015 7.65p 8.16p 7.25p 7.50p 252367
02/10/2015 7.65p 7.70p 7.27p 7.27p 230893
01/10/2015 7.60p 7.76p 7.22p 7.25p 460989
30/09/2015 7.74p 8.00p 7.50p 7.50p 484850
29/09/2015 7.25p 7.68p 7.03p 7.15p 1017755
28/09/2015 7.25p 7.70p 6.81p 7.35p 737330
25/09/2015 7.54p 7.69p 7.30p 7.35p 1020337
24/09/2015 7.01p 7.40p 7.01p 7.25p 314637
23/09/2015 7.00p 7.47p 7.00p 7.20p 649144
22/09/2015 6.91p 7.41p 6.90p 6.90p 620791
21/09/2015 7.11p 7.49p 6.81p 6.90p 134134
18/09/2015 7.25p 7.25p 7.10p 7.11p 774143
17/09/2015 6.81p 7.22p 6.81p 6.82p 27530
16/09/2015 7.26p 7.26p 6.97p 7.00p 717288
15/09/2015 7.00p 7.44p 7.00p 7.30p 434439
14/09/2015 6.81p 7.50p 6.80p 6.80p 60724
11/09/2015 7.50p 7.50p 7.00p 7.50p 141027
10/09/2015 7.34p 7.50p 7.18p 7.50p 300717
09/09/2015 7.50p 7.50p 7.15p 7.40p 1025752
08/09/2015 7.05p 7.39p 6.75p 6.75p 120337
07/09/2015 7.45p 7.45p 6.75p 7.00p 225457
04/09/2015 7.10p 7.50p 7.01p 7.12p 178984
03/09/2015 7.00p 7.50p 7.00p 7.25p 422942
02/09/2015 6.85p 7.38p 6.85p 7.00p 163339
01/09/2015 7.39p 7.40p 7.08p 7.14p 274669
28/08/2015 7.40p 7.75p 7.40p 7.60p 1150904
27/08/2015 7.30p 7.41p 7.30p 7.30p 149075
26/08/2015 7.25p 7.60p 7.03p 7.10p 1022305
25/08/2015 7.26p 7.89p 7.00p 7.43p 784488
24/08/2015 7.50p 8.00p 7.00p 7.55p 1579584
21/08/2015 8.00p 8.03p 7.51p 7.80p 1522907
20/08/2015 7.50p 7.90p 7.01p 7.60p 1382352
19/08/2015 7.31p 7.75p 7.10p 7.45p 632185
18/08/2015 7.25p 7.71p 7.20p 7.28p 1632527
17/08/2015 6.52p 7.47p 6.52p 7.20p 849995
14/08/2015 6.54p 7.45p 6.54p 7.15p 440432
13/08/2015 6.40p 7.13p 6.40p 7.03p 988534
12/08/2015 6.41p 7.06p 6.41p 6.70p 1431909
11/08/2015 6.69p 6.83p 6.50p 6.56p 2646623
10/08/2015 6.60p 7.11p 6.26p 6.80p 261902
07/08/2015 6.36p 6.64p 6.25p 6.30p 585079
06/08/2015 6.30p 6.60p 6.30p 6.60p 674773
05/08/2015 6.77p 7.05p 6.50p 6.62p 1178473
04/08/2015 6.50p 6.71p 6.50p 6.50p 715769
03/08/2015 6.93p 6.93p 6.70p 6.72p 1227400
31/07/2015 6.50p 6.98p 6.50p 6.96p 515220
30/07/2015 7.00p 7.09p 6.54p 7.09p 968551
29/07/2015 6.85p 7.11p 6.85p 6.89p 387757
28/07/2015 6.85p 7.05p 6.85p 6.99p 435646
27/07/2015 7.10p 7.30p 6.77p 6.90p 585236
24/07/2015 6.76p 7.20p 6.76p 7.00p 808057
23/07/2015 7.25p 7.50p 6.81p 7.10p 2019901
22/07/2015 7.59p 7.68p 7.00p 7.15p 972733
21/07/2015 7.50p 7.63p 7.00p 7.52p 1825324
20/07/2015 7.70p 7.81p 7.00p 7.50p 2481352
17/07/2015 7.82p 8.25p 7.80p 7.82p 1939324
16/07/2015 7.77p 8.00p 7.51p 7.99p 1148802
15/07/2015 7.75p 8.17p 7.75p 7.90p 1653263
14/07/2015 8.00p 8.37p 7.34p 7.75p 2364774
13/07/2015 8.25p 8.40p 8.07p 8.15p 1576591
10/07/2015 8.43p 8.80p 8.21p 8.25p 1247836
09/07/2015 8.50p 8.92p 8.25p 8.43p 1030773
08/07/2015 9.00p 9.01p 8.40p 8.60p 2558992
07/07/2015 9.34p 9.65p 8.81p 9.00p 676867
06/07/2015 9.75p 9.75p 9.36p 9.36p 496336
03/07/2015 9.60p 9.65p 9.50p 9.50p 349535
02/07/2015 10.00p 10.00p 9.35p 9.69p 856601
01/07/2015 9.50p 9.80p 9.26p 9.51p 1210693
30/06/2015 10.00p 10.00p 9.50p 9.50p 685820
29/06/2015 9.77p 9.98p 9.67p 9.67p 902836
26/06/2015 9.78p 10.25p 9.78p 10.00p 683849
25/06/2015 9.53p 10.25p 9.53p 10.00p 8579277
24/06/2015 10.00p 10.50p 9.52p 10.25p 3939932
23/06/2015 10.00p 10.25p 9.75p 9.97p 4801870
22/06/2015 10.25p 10.50p 9.76p 10.00p 3824747
19/06/2015 10.25p 10.50p 9.75p 10.25p 6296899
18/06/2015 10.75p 10.75p 10.25p 10.25p 516002
17/06/2015 10.75p 10.75p 10.25p 10.25p 1260538
16/06/2015 10.75p 11.25p 10.50p 11.25p 493255
15/06/2015 10.75p 11.00p 10.50p 10.50p 780141
12/06/2015 11.00p 11.00p 10.50p 10.75p 1408019
11/06/2015 11.25p 11.25p 10.50p 11.00p 1697740
10/06/2015 10.75p 11.00p 10.50p 10.75p 2912856
09/06/2015 11.25p 11.25p 10.31p 10.75p 10647529
08/06/2015 11.75p 11.89p 11.25p 11.50p 3500736
05/06/2015 11.75p 11.89p 11.50p 11.50p 1988069
04/06/2015 11.75p 12.00p 11.64p 12.00p 5839187
03/06/2015 11.75p 12.00p 11.75p 11.75p 673470
02/06/2015 12.00p 12.11p 11.75p 11.75p 5508035
01/06/2015 12.50p 12.50p 11.75p 12.25p 2256930
29/05/2015 12.00p 12.35p 12.00p 12.00p 7169795
28/05/2015 12.00p 12.25p 12.00p 12.00p 7897265
27/05/2015 11.75p 12.25p 11.75p 12.25p 2029981
26/05/2015 12.00p 12.25p 11.75p 12.00p 1703408
22/05/2015 11.75p 12.03p 11.75p 12.00p 3597358
21/05/2015 12.00p 12.25p 11.50p 11.50p 1918492
20/05/2015 12.25p 12.25p 11.99p 12.00p 3615498
19/05/2015 12.50p 12.50p 12.00p 12.00p 2534138
18/05/2015 12.00p 12.50p 11.75p 12.00p 1975661
15/05/2015 12.00p 12.25p 11.75p 12.00p 3925926
14/05/2015 12.00p 12.38p 12.00p 12.00p 3422707
13/05/2015 12.50p 12.50p 11.75p 12.00p 1854540
12/05/2015 12.25p 12.25p 11.75p 12.00p 5393932

*Close Price adjusted for both dividends and splits