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
20/12/2012 17.25p 17.50p 17.00p 17.00p 1635964
19/12/2012 17.50p 17.75p 17.00p 17.75p 4088414
18/12/2012 15.72p 17.39p 15.72p 17.39p 2117128
17/12/2012 16.20p 16.67p 15.72p 16.20p 2049336
14/12/2012 17.15p 17.39p 16.20p 16.43p 2053079
13/12/2012 17.39p 17.94p 17.15p 17.62p 1133268
12/12/2012 17.86p 18.10p 17.15p 17.39p 1446300
11/12/2012 17.62p 18.34p 17.62p 18.10p 823964
10/12/2012 18.10p 18.21p 16.48p 17.15p 1952995
07/12/2012 19.29p 19.48p 18.34p 18.34p 1295819
06/12/2012 19.77p 19.77p 19.29p 19.29p 541259
05/12/2012 19.77p 20.01p 19.29p 19.29p 1381715
04/12/2012 19.77p 19.77p 19.11p 19.29p 1721159
03/12/2012 19.77p 20.47p 19.59p 19.77p 505808
30/11/2012 19.77p 20.73p 19.65p 20.72p 1117534
29/11/2012 19.53p 20.54p 19.53p 20.24p 1697781
28/11/2012 19.29p 20.01p 18.85p 20.01p 3069504
27/11/2012 19.29p 19.29p 18.84p 19.05p 381376
26/11/2012 18.82p 19.50p 18.82p 19.17p 869093
23/11/2012 18.82p 19.29p 18.80p 19.05p 609683
22/11/2012 18.58p 18.82p 18.34p 18.70p 208795
21/11/2012 18.34p 18.77p 18.34p 18.58p 582602
20/11/2012 19.53p 19.76p 18.10p 18.10p 1913003
19/11/2012 18.58p 19.77p 18.58p 19.53p 2058380
16/11/2012 17.62p 18.55p 17.39p 17.98p 2515219
15/11/2012 16.91p 17.43p 16.73p 17.39p 1496805
14/11/2012 16.67p 17.05p 16.67p 16.91p 1895552
13/11/2012 17.15p 17.15p 16.67p 16.79p 641164
12/11/2012 16.91p 17.15p 16.67p 17.15p 648036
09/11/2012 16.67p 16.91p 16.67p 16.91p 1131483
08/11/2012 16.43p 17.12p 16.43p 16.55p 782483
07/11/2012 16.20p 16.77p 16.15p 16.55p 4974111
06/11/2012 15.96p 16.20p 15.77p 15.96p 2259667
05/11/2012 15.96p 16.29p 15.60p 15.72p 420267
02/11/2012 16.43p 16.43p 15.96p 15.96p 1902786
01/11/2012 16.20p 16.36p 15.96p 15.96p 789009
31/10/2012 16.43p 16.46p 15.96p 15.96p 2299863
30/10/2012 16.43p 16.67p 16.20p 16.20p 2484567
29/10/2012 16.43p 16.67p 16.24p 16.67p 750383
26/10/2012 16.20p 16.63p 16.03p 16.20p 1228533
25/10/2012 16.20p 16.67p 16.20p 16.67p 306809
24/10/2012 16.20p 16.43p 15.74p 16.43p 886985
23/10/2012 16.43p 16.67p 16.20p 16.67p 519050
22/10/2012 16.67p 16.67p 16.43p 16.55p 434665
19/10/2012 16.67p 16.91p 16.51p 16.67p 1247141
18/10/2012 16.67p 16.67p 16.43p 16.43p 820923
17/10/2012 16.67p 17.15p 16.51p 17.15p 366884
16/10/2012 16.67p 16.67p 16.51p 16.55p 453903
15/10/2012 16.43p 16.67p 16.43p 16.67p 304949
12/10/2012 16.67p 16.81p 16.43p 16.43p 1377034
11/10/2012 16.67p 16.91p 16.43p 16.43p 741752
10/10/2012 16.43p 16.67p 16.27p 16.55p 647222
09/10/2012 16.43p 16.43p 15.84p 16.20p 3787931
08/10/2012 16.67p 16.67p 15.95p 15.96p 925984
05/10/2012 16.67p 17.15p 16.47p 16.67p 798662
04/10/2012 17.39p 17.39p 16.91p 16.91p 414792
03/10/2012 17.15p 17.62p 17.15p 17.15p 3027223
02/10/2012 17.39p 17.62p 17.15p 17.39p 1227544
01/10/2012 17.39p 17.82p 16.82p 17.15p 1971085
28/09/2012 17.62p 17.62p 16.87p 17.15p 1068335
27/09/2012 17.15p 17.52p 16.91p 16.91p 880223
26/09/2012 17.39p 17.39p 16.91p 17.39p 489264
25/09/2012 17.39p 17.62p 16.91p 17.39p 1729468
24/09/2012 17.62p 17.77p 17.11p 17.39p 762140
21/09/2012 17.62p 17.86p 17.39p 17.62p 310536
20/09/2012 17.39p 17.64p 17.25p 17.51p 924327
19/09/2012 17.39p 17.62p 17.15p 17.62p 1415203
18/09/2012 17.15p 17.39p 16.91p 17.39p 892694
17/09/2012 16.91p 17.15p 16.67p 17.15p 869538
14/09/2012 16.67p 16.91p 16.42p 16.91p 1871380
13/09/2012 16.67p 16.74p 16.20p 16.67p 1406536
12/09/2012 16.67p 16.91p 16.45p 16.79p 1111969
11/09/2012 16.43p 16.67p 16.20p 16.67p 1421262
10/09/2012 16.67p 16.67p 16.24p 16.67p 617381
07/09/2012 16.43p 16.67p 16.20p 16.43p 1911029
06/09/2012 16.43p 16.46p 15.96p 16.31p 832452
05/09/2012 16.20p 16.43p 15.96p 16.31p 1439292
04/09/2012 16.43p 16.57p 15.96p 15.96p 2272311
03/09/2012 16.67p 16.67p 16.27p 16.43p 995434
31/08/2012 16.67p 16.67p 16.20p 16.67p 997367
30/08/2012 16.43p 16.64p 16.21p 16.43p 446049
29/08/2012 15.96p 16.41p 15.79p 16.20p 1249425
28/08/2012 15.24p 16.91p 15.00p 15.96p 1614715
24/08/2012 15.48p 15.72p 15.24p 15.60p 1094575
23/08/2012 15.72p 15.72p 15.24p 15.60p 1785272
22/08/2012 15.48p 15.72p 15.24p 15.60p 1307413
21/08/2012 14.29p 15.65p 14.29p 15.24p 2838924
20/08/2012 15.24p 15.96p 14.41p 15.24p 2652746
17/08/2012 17.15p 17.15p 15.48p 15.72p 2980680
16/08/2012 16.20p 17.15p 16.20p 17.15p 1062076
15/08/2012 15.96p 16.67p 15.81p 16.67p 850486
14/08/2012 15.96p 16.20p 15.72p 16.20p 834656
13/08/2012 15.96p 16.20p 15.72p 16.08p 1094848
10/08/2012 15.24p 15.96p 14.84p 15.96p 1651426
09/08/2012 15.00p 15.24p 14.77p 14.77p 138242
08/08/2012 14.77p 15.24p 14.77p 15.00p 221939
07/08/2012 15.24p 15.24p 15.06p 15.24p 193910
06/08/2012 15.00p 15.48p 14.86p 15.48p 573420
03/08/2012 15.00p 15.24p 14.77p 15.24p 208936
02/08/2012 14.53p 15.24p 14.53p 15.00p 225420
01/08/2012 14.77p 15.00p 14.63p 15.00p 135751
31/07/2012 15.00p 15.00p 14.53p 14.53p 130622
30/07/2012 14.77p 15.00p 14.53p 15.00p 341783
27/07/2012 14.53p 14.77p 14.53p 14.77p 479996
26/07/2012 14.53p 14.77p 14.29p 14.77p 502153
25/07/2012 14.29p 14.58p 14.12p 14.29p 790981
24/07/2012 14.77p 14.77p 14.10p 14.29p 2850472
23/07/2012 14.29p 14.62p 14.29p 14.29p 981881
20/07/2012 14.77p 14.77p 14.53p 14.77p 411190
19/07/2012 14.53p 15.00p 14.53p 14.53p 1231423
18/07/2012 15.00p 15.00p 14.40p 14.77p 139293
17/07/2012 15.00p 15.00p 14.56p 15.00p 454967
16/07/2012 14.77p 15.00p 14.53p 15.00p 221373
13/07/2012 14.29p 14.77p 14.29p 14.53p 414504
12/07/2012 14.77p 14.81p 14.29p 14.29p 422689
11/07/2012 15.00p 15.00p 14.29p 14.65p 203502
10/07/2012 14.53p 15.00p 14.53p 14.77p 178325
09/07/2012 14.77p 15.24p 14.65p 14.77p 1115014
06/07/2012 14.77p 15.23p 14.77p 15.00p 514383
05/07/2012 15.00p 15.24p 14.89p 15.24p 530534
04/07/2012 15.00p 15.24p 14.77p 15.24p 551387
03/07/2012 15.00p 15.00p 14.53p 14.77p 155983
02/07/2012 14.77p 15.00p 14.53p 15.00p 409957
29/06/2012 14.29p 14.77p 14.29p 14.77p 979951
28/06/2012 14.29p 14.47p 14.05p 14.29p 1253852
27/06/2012 13.81p 14.46p 13.81p 14.29p 467904
26/06/2012 14.05p 14.53p 14.05p 14.05p 747698
25/06/2012 14.29p 14.53p 14.05p 14.05p 436894
22/06/2012 14.29p 14.66p 14.03p 14.53p 385753
21/06/2012 14.29p 14.77p 14.29p 14.77p 588809
20/06/2012 14.77p 14.77p 14.29p 14.77p 338758
19/06/2012 14.53p 14.81p 14.29p 14.77p 381770
18/06/2012 14.05p 14.50p 14.05p 14.29p 898506
15/06/2012 14.05p 14.29p 14.05p 14.29p 1165076
14/06/2012 14.05p 14.29p 14.05p 14.29p 476192
13/06/2012 14.05p 14.53p 13.80p 14.05p 2294687
12/06/2012 14.29p 14.53p 14.05p 14.29p 513958
11/06/2012 14.77p 14.93p 14.05p 14.29p 1706919
08/06/2012 14.53p 14.63p 14.29p 14.53p 408345
07/06/2012 14.53p 15.00p 14.05p 15.00p 554566
06/06/2012 14.05p 14.77p 13.81p 14.77p 1966429
01/06/2012 12.38p 13.81p 12.38p 13.81p 2892723
31/05/2012 13.34p 13.81p 12.86p 12.86p 3222350
30/05/2012 14.29p 14.53p 13.10p 13.34p 1885423
29/05/2012 14.29p 14.49p 14.05p 14.29p 836311
28/05/2012 14.77p 14.77p 13.77p 14.29p 1052492
25/05/2012 14.29p 14.53p 13.91p 14.41p 414853
24/05/2012 13.81p 14.29p 13.81p 14.29p 461525
23/05/2012 14.29p 14.47p 13.81p 14.29p 415911
22/05/2012 14.53p 14.62p 14.05p 14.05p 657683
21/05/2012 14.29p 14.29p 14.05p 14.05p 267258
18/05/2012 13.34p 14.29p 13.34p 14.29p 664072
17/05/2012 13.81p 14.05p 13.58p 13.81p 1738768
16/05/2012 13.81p 14.29p 13.12p 13.81p 1933862
15/05/2012 14.05p 14.48p 13.81p 14.29p 835973
14/05/2012 14.29p 14.53p 13.83p 14.53p 1585307
11/05/2012 14.05p 14.53p 14.05p 14.53p 771217
10/05/2012 14.29p 14.77p 14.29p 14.77p 475464
09/05/2012 14.77p 14.77p 14.05p 14.29p 2609330
08/05/2012 15.00p 15.00p 14.29p 14.77p 600492
04/05/2012 15.00p 15.24p 14.53p 14.77p 584695
03/05/2012 15.24p 15.24p 14.53p 15.00p 940801
02/05/2012 15.48p 15.48p 14.81p 15.24p 1131060
01/05/2012 16.20p 16.20p 15.15p 15.72p 168048
30/04/2012 15.24p 15.96p 15.00p 15.24p 339494
27/04/2012 14.29p 15.74p 14.29p 15.72p 1047889
26/04/2012 15.24p 15.24p 14.53p 14.77p 386092
25/04/2012 14.77p 14.77p 14.29p 14.53p 726950
24/04/2012 15.00p 15.09p 14.53p 14.77p 886868
23/04/2012 15.00p 15.36p 14.77p 15.00p 1099052
20/04/2012 15.00p 15.34p 14.77p 15.00p 1304123
19/04/2012 15.24p 15.96p 15.00p 15.00p 1389026
18/04/2012 15.24p 15.72p 15.00p 15.72p 1531585
17/04/2012 15.72p 15.72p 15.00p 15.00p 2257285
16/04/2012 15.72p 15.72p 15.00p 15.48p 955844
13/04/2012 15.72p 15.72p 15.24p 15.48p 520940
12/04/2012 15.72p 15.96p 15.24p 15.96p 1414820
11/04/2012 15.24p 15.96p 15.08p 15.96p 922664
10/04/2012 15.72p 15.96p 15.39p 15.48p 1323192
05/04/2012 15.48p 16.24p 15.34p 15.72p 3651340
04/04/2012 16.20p 16.43p 15.48p 15.96p 3189354
03/04/2012 15.96p 16.29p 15.96p 16.20p 937341
02/04/2012 16.20p 16.43p 15.52p 16.43p 593780
30/03/2012 15.48p 16.20p 15.48p 16.20p 688188
29/03/2012 15.24p 15.96p 15.24p 15.96p 1006392
28/03/2012 15.72p 15.96p 15.48p 15.72p 193957
27/03/2012 15.96p 15.96p 15.55p 15.96p 621334
26/03/2012 15.72p 15.96p 15.48p 15.96p 1237379
23/03/2012 15.24p 15.48p 15.24p 15.48p 763294
22/03/2012 15.24p 15.48p 15.00p 15.00p 2067633
21/03/2012 15.72p 15.72p 14.77p 15.00p 1720704
20/03/2012 15.96p 15.96p 15.24p 15.60p 1286729
19/03/2012 16.20p 16.20p 15.72p 16.20p 1643889
16/03/2012 15.72p 16.20p 15.48p 16.20p 796712
15/03/2012 15.48p 15.91p 15.24p 15.72p 1215845
14/03/2012 15.72p 15.96p 15.48p 15.72p 567348
13/03/2012 15.48p 15.96p 15.48p 15.96p 684077
12/03/2012 15.72p 15.88p 15.48p 15.72p 1766467
09/03/2012 16.20p 16.35p 15.72p 15.96p 2672620
08/03/2012 16.20p 16.20p 15.72p 15.96p 740464

*Close Price adjusted for both dividends and splits