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
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
11/05/2015 12.50p 13.00p 11.75p 12.00p 1697675
08/05/2015 12.00p 12.25p 11.75p 12.00p 2585509
07/05/2015 12.00p 12.25p 11.75p 12.25p 2190650
06/05/2015 12.25p 12.50p 12.25p 12.25p 1916236
05/05/2015 12.00p 12.46p 11.75p 12.25p 2437249
01/05/2015 12.50p 12.75p 12.06p 12.38p 1709709
30/04/2015 11.75p 11.75p 11.50p 11.50p 374311
29/04/2015 11.50p 11.75p 11.50p 11.50p 508402
28/04/2015 11.75p 11.94p 11.25p 11.25p 2076606
27/04/2015 11.50p 12.00p 11.47p 11.50p 909226
24/04/2015 12.00p 12.00p 11.50p 11.50p 609190
23/04/2015 11.50p 11.80p 11.25p 11.75p 4502249
22/04/2015 12.00p 12.00p 11.50p 11.50p 1571591
21/04/2015 11.50p 11.70p 11.50p 11.50p 717607
20/04/2015 11.50p 11.75p 11.50p 11.50p 224416
17/04/2015 11.50p 11.75p 11.50p 11.50p 605106
16/04/2015 11.50p 11.75p 11.50p 11.50p 328843
15/04/2015 11.75p 11.75p 11.50p 11.50p 384081
14/04/2015 11.50p 11.90p 11.50p 11.50p 2024202
13/04/2015 11.75p 11.80p 11.50p 11.50p 1480503
10/04/2015 11.75p 11.80p 11.50p 11.75p 1213655
09/04/2015 11.75p 11.75p 11.45p 11.50p 3434858
08/04/2015 11.75p 12.00p 11.50p 11.50p 435030
07/04/2015 11.50p 12.00p 11.50p 11.75p 843002
02/04/2015 11.75p 12.25p 11.50p 12.25p 695569
01/04/2015 11.50p 11.75p 11.25p 11.75p 294266
31/03/2015 11.25p 11.50p 11.25p 11.50p 754447
30/03/2015 11.50p 11.68p 11.25p 11.25p 2265333
27/03/2015 11.50p 11.75p 11.50p 11.50p 435888
26/03/2015 12.00p 12.00p 11.50p 11.50p 610830
25/03/2015 11.50p 11.75p 11.50p 11.50p 1034394
24/03/2015 11.75p 11.83p 11.50p 11.75p 990094
23/03/2015 11.50p 12.00p 11.50p 11.50p 787110
20/03/2015 11.50p 11.75p 11.50p 11.50p 941423
19/03/2015 11.75p 11.88p 11.50p 11.75p 1251316
18/03/2015 11.50p 11.75p 11.50p 11.50p 621595
17/03/2015 11.50p 11.75p 11.50p 11.50p 3848556
16/03/2015 11.50p 11.64p 11.50p 11.50p 1580633
13/03/2015 11.50p 11.75p 11.50p 11.50p 1794912
12/03/2015 11.75p 11.75p 11.50p 11.50p 1491678
11/03/2015 11.50p 11.75p 11.50p 11.50p 347897
10/03/2015 11.50p 11.75p 11.50p 11.50p 12847369
09/03/2015 11.50p 12.00p 11.50p 11.75p 1579081
06/03/2015 11.50p 11.75p 11.25p 11.25p 398244
05/03/2015 11.50p 12.00p 11.25p 11.25p 487797
04/03/2015 11.75p 11.75p 11.25p 11.50p 2256174
03/03/2015 12.25p 12.25p 11.75p 11.75p 629382
02/03/2015 12.00p 12.19p 12.00p 12.00p 841694
27/02/2015 12.25p 12.25p 11.75p 11.75p 379916
26/02/2015 11.75p 12.25p 11.50p 12.25p 769822
25/02/2015 11.50p 12.00p 11.50p 12.00p 243291
24/02/2015 11.50p 11.75p 11.25p 11.25p 1122096
23/02/2015 11.75p 11.75p 11.25p 11.63p 794597
20/02/2015 12.00p 12.00p 11.75p 11.88p 33549
19/02/2015 11.75p 12.00p 11.75p 11.75p 107502
18/02/2015 11.75p 12.00p 11.50p 11.75p 3327033
17/02/2015 12.00p 12.25p 11.75p 12.00p 803294
16/02/2015 12.00p 12.19p 11.75p 12.13p 762273
13/02/2015 12.00p 12.00p 11.75p 11.75p 206149
12/02/2015 11.75p 12.25p 11.75p 12.00p 199782
11/02/2015 11.25p 11.75p 11.25p 11.75p 937151
10/02/2015 11.25p 11.75p 11.25p 11.75p 631251
09/02/2015 12.50p 12.50p 10.75p 10.75p 13535320
06/02/2015 12.00p 12.50p 11.75p 12.00p 1547913
05/02/2015 12.50p 12.75p 11.75p 11.75p 468664
04/02/2015 12.50p 12.50p 11.75p 12.00p 382901
03/02/2015 12.25p 12.25p 12.00p 12.00p 96510
02/02/2015 11.75p 12.75p 11.75p 12.50p 758795
30/01/2015 11.75p 12.50p 11.50p 12.50p 700715
29/01/2015 12.25p 12.25p 11.50p 12.00p 3445225
28/01/2015 12.25p 12.25p 11.50p 12.25p 1173194
27/01/2015 12.00p 12.06p 11.50p 11.75p 922061
26/01/2015 12.50p 12.50p 12.00p 12.25p 638783
23/01/2015 13.00p 13.00p 12.00p 12.75p 1207650
22/01/2015 13.00p 13.20p 12.50p 12.50p 1176829
21/01/2015 12.75p 13.50p 12.75p 13.25p 2113470
20/01/2015 12.25p 12.75p 12.25p 12.75p 825088
19/01/2015 12.50p 12.50p 12.25p 12.50p 251414
16/01/2015 12.25p 12.25p 12.00p 12.00p 451626
15/01/2015 12.25p 12.25p 11.50p 12.00p 2381564
14/01/2015 11.50p 12.25p 11.00p 12.00p 3733477
13/01/2015 11.75p 12.00p 11.25p 11.75p 2114074
12/01/2015 12.25p 12.50p 11.50p 11.75p 2956205
09/01/2015 11.75p 12.50p 11.75p 12.50p 180902
08/01/2015 12.00p 12.00p 11.75p 12.00p 140893
07/01/2015 11.75p 12.00p 11.50p 12.00p 3535409
06/01/2015 11.50p 11.75p 11.50p 11.75p 1993482
05/01/2015 11.25p 11.50p 11.25p 11.38p 5442314
02/01/2015 11.00p 11.25p 11.00p 11.25p 242769
31/12/2014 10.75p 11.00p 10.75p 10.88p 41671
30/12/2014 11.00p 11.25p 10.75p 11.00p 1062071
29/12/2014 11.25p 11.25p 11.00p 11.00p 750498
24/12/2014 10.75p 11.25p 10.75p 11.13p 93065
23/12/2014 11.00p 11.50p 10.75p 11.00p 4785169
22/12/2014 11.00p 11.25p 11.00p 11.00p 3543014
19/12/2014 11.00p 11.25p 10.75p 10.75p 4681671
18/12/2014 11.50p 12.37p 11.00p 11.00p 6318625
17/12/2014 11.25p 11.75p 11.00p 11.50p 3360368
16/12/2014 11.25p 12.00p 10.75p 11.75p 1327966
15/12/2014 11.25p 11.50p 11.00p 11.00p 797177
12/12/2014 11.50p 11.50p 11.00p 11.25p 1334764
11/12/2014 11.50p 12.25p 11.25p 11.50p 8422342
10/12/2014 11.75p 11.95p 11.10p 11.25p 2748831
09/12/2014 11.75p 12.00p 11.50p 11.88p 226974
08/12/2014 12.00p 12.14p 11.50p 11.50p 2092019
05/12/2014 12.00p 12.24p 11.75p 11.75p 322520
04/12/2014 12.50p 12.50p 11.75p 12.00p 1565964
03/12/2014 12.00p 12.89p 12.00p 12.50p 1228512
02/12/2014 12.25p 12.50p 12.00p 12.00p 1635543
01/12/2014 12.25p 12.50p 12.00p 12.00p 1981760
28/11/2014 12.25p 12.75p 12.25p 12.25p 1425818
27/11/2014 12.25p 12.50p 12.00p 12.00p 1243743
26/11/2014 12.00p 12.50p 12.00p 12.50p 4491147
25/11/2014 12.25p 12.55p 12.00p 12.00p 27823244
24/11/2014 12.50p 12.75p 12.25p 12.25p 2807846
21/11/2014 12.50p 12.75p 12.00p 12.25p 2517542
20/11/2014 12.00p 12.50p 12.00p 12.25p 1448073
19/11/2014 12.00p 12.50p 11.75p 12.00p 4896174
18/11/2014 12.00p 12.25p 11.75p 11.75p 3214602
17/11/2014 12.00p 12.50p 12.00p 12.00p 5190013
14/11/2014 12.25p 12.50p 12.00p 12.00p 3750285
13/11/2014 12.25p 12.50p 12.00p 12.25p 3631702
12/11/2014 12.25p 12.50p 12.00p 12.00p 3027026
11/11/2014 12.25p 12.50p 12.00p 12.00p 6481158
10/11/2014 12.00p 12.50p 12.00p 12.25p 952665
07/11/2014 12.00p 12.75p 12.00p 12.25p 4617691
06/11/2014 12.50p 12.50p 12.00p 12.00p 1551062
05/11/2014 12.25p 12.50p 12.00p 12.25p 3156558
04/11/2014 12.25p 12.75p 12.24p 12.25p 3593450
03/11/2014 11.75p 12.25p 11.75p 12.00p 2708387
31/10/2014 12.00p 12.50p 12.00p 12.00p 4874224
30/10/2014 12.25p 12.50p 12.00p 12.00p 3836629
29/10/2014 12.25p 12.50p 12.00p 12.50p 4190717
28/10/2014 12.00p 12.39p 12.00p 12.00p 854195
27/10/2014 11.75p 12.25p 11.75p 11.75p 1978818
24/10/2014 11.75p 12.50p 11.50p 11.75p 1637246
23/10/2014 11.50p 12.00p 11.50p 11.50p 951582
22/10/2014 12.00p 12.00p 11.50p 11.50p 1190547
21/10/2014 11.50p 12.25p 11.50p 11.75p 4593190
20/10/2014 12.25p 12.50p 11.50p 11.50p 2263994
17/10/2014 12.50p 12.50p 12.00p 12.00p 1003605
16/10/2014 12.25p 12.75p 12.25p 12.75p 1816577
15/10/2014 12.25p 12.50p 12.25p 12.50p 1715860
14/10/2014 12.25p 12.50p 11.75p 12.25p 1399671
13/10/2014 12.50p 12.50p 12.00p 12.00p 486220
10/10/2014 12.75p 13.00p 12.25p 12.25p 145339
09/10/2014 13.25p 13.50p 12.50p 12.50p 1848746
08/10/2014 12.75p 13.25p 12.75p 13.25p 889123
07/10/2014 13.00p 13.25p 12.75p 13.25p 405702
06/10/2014 12.75p 13.24p 12.75p 13.00p 582046
03/10/2014 13.00p 13.00p 12.75p 13.00p 625332
02/10/2014 12.00p 13.00p 12.00p 13.00p 316655
01/10/2014 12.00p 12.50p 11.75p 12.25p 2214579
30/09/2014 12.25p 12.74p 11.75p 11.75p 2051043
29/09/2014 12.75p 12.75p 12.25p 12.25p 1635703
26/09/2014 12.50p 12.75p 12.25p 12.50p 740472
25/09/2014 12.75p 12.75p 12.50p 12.75p 970328
24/09/2014 12.75p 13.00p 12.75p 12.75p 330715
23/09/2014 13.25p 13.47p 12.75p 13.25p 1471083
22/09/2014 13.25p 13.50p 13.00p 13.00p 774331
19/09/2014 13.25p 13.75p 13.25p 13.50p 3507052
18/09/2014 13.75p 13.82p 13.00p 13.25p 10891688
17/09/2014 14.00p 14.22p 13.75p 13.75p 1057144
16/09/2014 14.00p 14.25p 13.75p 13.88p 905621
15/09/2014 14.00p 14.10p 13.50p 13.75p 971762
12/09/2014 14.00p 14.25p 13.75p 14.25p 1035980
11/09/2014 14.00p 14.22p 13.50p 14.00p 1007995
10/09/2014 13.75p 14.25p 13.75p 14.25p 590091
09/09/2014 14.00p 14.25p 13.50p 13.50p 203609
08/09/2014 14.00p 14.25p 13.98p 14.25p 422502
05/09/2014 14.25p 14.25p 13.75p 14.00p 1052289
04/09/2014 13.75p 14.25p 13.75p 14.25p 1063109
03/09/2014 14.00p 14.25p 13.75p 14.25p 1493229
02/09/2014 14.25p 14.50p 13.72p 14.00p 1452712
01/09/2014 14.25p 14.75p 14.25p 14.50p 2208897
29/08/2014 14.25p 15.00p 13.28p 15.00p 4944305
28/08/2014 14.75p 15.00p 14.75p 14.75p 65280
27/08/2014 14.75p 15.00p 14.50p 15.00p 358661
26/08/2014 14.50p 15.00p 14.50p 15.00p 431037
22/08/2014 14.75p 15.00p 14.75p 14.75p 631615
21/08/2014 15.25p 15.25p 14.75p 14.75p 1171415
20/08/2014 15.50p 15.50p 14.75p 15.50p 1636791
19/08/2014 15.25p 15.50p 14.94p 15.50p 1127304
18/08/2014 15.25p 15.25p 15.00p 15.25p 1353208
15/08/2014 15.25p 15.25p 15.00p 15.25p 132597
14/08/2014 15.50p 15.50p 15.00p 15.25p 631141
13/08/2014 15.50p 15.50p 15.00p 15.50p 131910
12/08/2014 15.25p 15.25p 15.00p 15.00p 801849
11/08/2014 15.25p 15.25p 14.75p 15.00p 1342128

*Close Price adjusted for both dividends and splits