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
21/10/2013 16.00p 16.25p 15.75p 16.25p 634482
18/10/2013 16.25p 16.50p 16.00p 16.50p 737943
17/10/2013 15.75p 16.50p 15.63p 16.50p 1453039
16/10/2013 15.50p 16.00p 15.25p 15.63p 236918
15/10/2013 15.25p 15.50p 15.00p 15.25p 195171
14/10/2013 15.50p 16.25p 15.00p 15.00p 174424
11/10/2013 16.00p 16.25p 15.25p 16.25p 1464435
10/10/2013 15.00p 15.75p 15.00p 15.50p 243570
09/10/2013 15.00p 15.25p 14.88p 15.25p 229126
08/10/2013 15.25p 15.50p 14.81p 15.25p 967209
07/10/2013 15.25p 15.75p 15.24p 15.25p 293160
04/10/2013 16.00p 16.00p 15.00p 15.75p 242298
03/10/2013 15.25p 16.00p 15.00p 15.00p 212485
02/10/2013 15.25p 16.00p 15.00p 16.00p 791645
01/10/2013 16.75p 16.75p 15.00p 15.00p 942796
30/09/2013 16.00p 16.75p 16.00p 16.50p 2149525
27/09/2013 15.50p 15.75p 15.25p 15.50p 3415633
26/09/2013 15.00p 15.50p 14.85p 15.25p 632796
25/09/2013 15.25p 15.50p 14.75p 14.75p 1671660
24/09/2013 15.75p 15.75p 14.83p 15.25p 487876
23/09/2013 15.50p 16.00p 15.25p 15.25p 761436
20/09/2013 15.50p 16.00p 15.30p 15.50p 486715
19/09/2013 15.50p 16.25p 15.29p 15.75p 986700
18/09/2013 15.50p 16.00p 15.00p 15.25p 4107826
17/09/2013 13.75p 15.50p 13.75p 15.50p 3853261
16/09/2013 13.50p 14.35p 13.25p 13.75p 1635887
13/09/2013 13.50p 14.00p 13.50p 13.50p 501864
12/09/2013 14.00p 14.00p 13.50p 13.75p 318255
11/09/2013 14.00p 14.25p 13.45p 14.00p 644625
10/09/2013 14.00p 14.00p 13.25p 13.50p 491586
09/09/2013 13.25p 13.75p 13.25p 13.50p 1249631
06/09/2013 13.25p 13.75p 13.00p 13.00p 640673
05/09/2013 13.50p 13.50p 13.00p 13.50p 281815
04/09/2013 13.25p 13.75p 13.00p 13.50p 527294
03/09/2013 13.75p 13.75p 13.25p 13.25p 393509
02/09/2013 13.75p 13.75p 13.25p 13.25p 477985
30/08/2013 14.25p 14.25p 13.25p 13.25p 293942
29/08/2013 13.50p 14.00p 13.50p 13.50p 163001
28/08/2013 13.50p 14.25p 13.25p 13.50p 617087
27/08/2013 13.50p 14.00p 13.25p 13.50p 2028217
23/08/2013 13.75p 13.75p 13.25p 13.75p 234729
22/08/2013 13.75p 13.75p 13.02p 13.25p 811064
21/08/2013 13.75p 13.77p 13.25p 13.75p 639613
20/08/2013 13.75p 14.38p 13.00p 13.25p 1646533
19/08/2013 13.00p 13.50p 12.75p 13.50p 672260
16/08/2013 13.25p 13.50p 12.75p 13.25p 1118342
15/08/2013 13.25p 13.25p 12.63p 12.75p 941594
14/08/2013 12.75p 13.50p 12.50p 13.00p 110951
13/08/2013 12.75p 13.50p 12.75p 13.50p 346582
12/08/2013 12.75p 13.00p 12.30p 13.00p 653622
09/08/2013 12.25p 13.00p 12.25p 12.25p 142884
08/08/2013 12.25p 12.75p 12.25p 12.75p 266461
07/08/2013 12.25p 12.75p 12.13p 12.75p 299692
06/08/2013 12.75p 13.00p 12.25p 12.25p 733304
05/08/2013 13.25p 13.50p 12.75p 13.00p 967290
02/08/2013 13.25p 13.75p 13.00p 13.50p 373080
01/08/2013 13.50p 13.50p 13.00p 13.50p 1439490
31/07/2013 13.00p 13.25p 12.75p 13.00p 228559
30/07/2013 13.00p 13.25p 12.75p 12.75p 387112
29/07/2013 12.75p 13.25p 12.75p 13.25p 2171209
26/07/2013 13.00p 13.50p 13.00p 13.00p 553815
25/07/2013 13.50p 13.50p 13.10p 13.50p 251466
24/07/2013 13.00p 13.50p 13.00p 13.50p 614169
23/07/2013 13.00p 13.50p 12.75p 13.25p 873649
22/07/2013 13.00p 13.25p 12.86p 13.25p 313517
19/07/2013 12.75p 13.00p 12.50p 12.50p 259124
18/07/2013 13.00p 13.12p 12.50p 12.75p 102546
17/07/2013 12.75p 13.12p 12.66p 13.12p 676608
16/07/2013 13.00p 13.25p 12.80p 13.25p 168721
15/07/2013 13.00p 13.25p 12.55p 13.25p 406189
12/07/2013 12.75p 13.25p 12.50p 13.25p 450695
11/07/2013 13.25p 13.25p 12.75p 13.00p 380526
10/07/2013 12.50p 12.75p 12.50p 12.75p 319938
09/07/2013 12.75p 12.75p 12.28p 12.75p 827564
08/07/2013 12.75p 13.00p 12.25p 12.75p 1492122
05/07/2013 12.25p 12.75p 12.25p 12.75p 923383
04/07/2013 12.75p 12.75p 12.25p 12.75p 480761
03/07/2013 12.75p 12.75p 12.25p 12.50p 338818
02/07/2013 12.75p 13.00p 12.25p 12.50p 691504
01/07/2013 12.50p 13.31p 12.50p 13.00p 1658920
28/06/2013 12.00p 12.75p 12.00p 12.75p 2346355
27/06/2013 12.25p 12.75p 11.53p 12.50p 2985346
26/06/2013 12.50p 13.00p 12.28p 12.50p 3377079
25/06/2013 12.50p 13.00p 12.50p 13.00p 1452394
24/06/2013 12.25p 12.75p 12.25p 12.50p 2671570
21/06/2013 12.50p 12.84p 12.50p 12.50p 1683573
20/06/2013 12.75p 12.80p 12.25p 12.75p 2537819
19/06/2013 13.00p 13.25p 12.50p 13.00p 1980640
18/06/2013 12.75p 13.60p 12.00p 12.50p 10886321
17/06/2013 13.25p 13.36p 12.25p 12.75p 2814278
14/06/2013 13.75p 14.00p 13.15p 13.25p 6472238
13/06/2013 13.75p 14.00p 13.50p 13.50p 1173654
12/06/2013 13.75p 14.00p 13.50p 13.75p 1550778
11/06/2013 14.00p 14.25p 13.75p 14.00p 715980
10/06/2013 14.75p 14.75p 14.00p 14.25p 405991
07/06/2013 15.00p 15.00p 14.25p 14.75p 527186
06/06/2013 15.50p 15.75p 14.75p 14.75p 964732
05/06/2013 14.75p 16.00p 14.50p 15.75p 12457761
04/06/2013 14.75p 15.50p 14.50p 15.25p 827530
03/06/2013 15.25p 15.26p 14.50p 14.50p 347932
31/05/2013 14.50p 15.50p 14.50p 15.00p 2065281
30/05/2013 14.25p 14.88p 14.00p 14.75p 969948
29/05/2013 14.25p 14.50p 13.79p 14.00p 2126627
28/05/2013 14.50p 15.00p 14.25p 14.50p 548750
24/05/2013 14.50p 15.00p 14.50p 15.00p 969483
23/05/2013 14.75p 14.78p 14.00p 14.50p 853706
22/05/2013 14.50p 15.15p 14.50p 15.00p 1314116
21/05/2013 14.75p 15.00p 14.25p 14.75p 719915
20/05/2013 14.75p 14.80p 14.29p 14.75p 795898
17/05/2013 14.75p 15.25p 14.75p 15.25p 1533109
16/05/2013 16.00p 16.00p 14.75p 15.50p 2908319
15/05/2013 15.50p 17.00p 15.38p 16.00p 1270335
14/05/2013 15.25p 15.75p 15.00p 15.00p 2697625
13/05/2013 16.50p 16.68p 15.25p 15.25p 1221620
10/05/2013 17.00p 17.25p 16.50p 16.50p 1622003
09/05/2013 16.50p 17.23p 16.25p 17.00p 3937420
08/05/2013 15.50p 16.46p 15.25p 16.00p 1107456
07/05/2013 14.75p 15.50p 14.50p 15.50p 1401947
03/05/2013 15.00p 15.19p 14.75p 15.00p 715207
02/05/2013 14.50p 15.25p 14.50p 15.00p 1607329
01/05/2013 14.50p 15.25p 14.50p 14.50p 273533
30/04/2013 15.25p 15.75p 14.75p 15.00p 1566521
29/04/2013 15.50p 15.93p 15.50p 15.75p 232631
26/04/2013 15.50p 15.75p 15.50p 15.50p 305601
25/04/2013 15.00p 16.00p 15.00p 15.75p 803763
24/04/2013 14.75p 15.25p 14.50p 15.25p 480059
23/04/2013 14.50p 14.75p 14.25p 14.75p 297181
22/04/2013 14.00p 15.00p 13.97p 15.00p 1071541
19/04/2013 14.00p 14.25p 13.77p 13.88p 640962
18/04/2013 13.75p 14.25p 13.52p 14.25p 664298
17/04/2013 14.25p 14.25p 13.76p 14.00p 843437
16/04/2013 13.50p 14.50p 13.30p 14.25p 2418738
15/04/2013 14.75p 14.75p 13.50p 13.63p 3783775
12/04/2013 15.25p 15.75p 14.75p 14.75p 1275773
11/04/2013 15.75p 15.75p 15.50p 15.75p 240043
10/04/2013 15.50p 16.00p 15.00p 15.75p 1710867
09/04/2013 15.00p 15.50p 15.00p 15.25p 1486371
08/04/2013 15.25p 15.28p 14.75p 15.00p 1609453
05/04/2013 14.75p 15.25p 14.50p 15.00p 2064496
04/04/2013 14.75p 15.00p 14.25p 14.50p 1747138
03/04/2013 15.25p 15.50p 14.75p 14.75p 4254786
02/04/2013 15.75p 16.00p 15.50p 15.50p 749504
28/03/2013 16.00p 16.00p 15.75p 15.75p 1431600
27/03/2013 15.75p 16.00p 15.75p 16.00p 1041534
26/03/2013 16.00p 16.34p 15.75p 15.88p 875067
25/03/2013 16.00p 16.50p 15.75p 16.00p 1570290
22/03/2013 16.00p 16.50p 15.75p 15.88p 562532
21/03/2013 16.00p 16.50p 15.75p 16.50p 1060562
20/03/2013 16.25p 16.50p 15.75p 16.25p 967749
19/03/2013 16.25p 16.53p 16.00p 16.50p 1788461
18/03/2013 16.25p 16.50p 16.25p 16.50p 589556
15/03/2013 16.75p 17.00p 16.25p 16.50p 1302716
14/03/2013 16.75p 17.00p 16.25p 17.00p 1704432
13/03/2013 17.00p 17.05p 16.50p 17.00p 857977
12/03/2013 17.00p 17.25p 16.62p 17.00p 2508013
11/03/2013 16.50p 17.35p 16.50p 16.75p 2461068
08/03/2013 16.25p 17.25p 16.00p 17.25p 3679599
07/03/2013 16.00p 16.50p 15.75p 16.00p 9194063
06/03/2013 16.00p 16.50p 15.75p 16.00p 6871327
05/03/2013 15.75p 16.00p 15.50p 15.75p 4342690
04/03/2013 16.50p 16.54p 15.50p 15.50p 2744325
01/03/2013 16.00p 16.25p 15.51p 16.00p 5191078
28/02/2013 15.50p 16.00p 14.75p 16.00p 30890016
27/02/2013 17.75p 17.75p 15.00p 15.25p 13152859
26/02/2013 17.50p 17.75p 17.25p 17.50p 175587
25/02/2013 17.25p 17.75p 17.00p 17.75p 1683790
22/02/2013 17.50p 18.00p 16.82p 17.25p 3992965
21/02/2013 17.75p 18.00p 16.54p 17.00p 2313671
20/02/2013 18.75p 18.75p 17.76p 18.00p 3020872
19/02/2013 18.50p 18.75p 18.00p 18.75p 904515
18/02/2013 18.75p 19.25p 18.00p 18.00p 1579918
15/02/2013 19.50p 19.69p 18.50p 18.50p 2035210
14/02/2013 19.25p 19.50p 18.75p 18.75p 3031907
13/02/2013 18.75p 20.00p 17.25p 18.75p 3631374
12/02/2013 19.25p 19.50p 19.00p 19.13p 926854
11/02/2013 19.75p 19.75p 19.25p 19.50p 616827
08/02/2013 19.50p 19.50p 19.02p 19.50p 418910
07/02/2013 19.50p 19.75p 19.25p 19.25p 513363
06/02/2013 19.50p 19.75p 19.25p 19.50p 823912
05/02/2013 19.25p 19.50p 19.18p 19.25p 453527
04/02/2013 19.75p 19.75p 19.25p 19.25p 813258
01/02/2013 19.00p 19.75p 19.00p 19.50p 568798
31/01/2013 18.50p 19.50p 18.25p 19.50p 1370051
30/01/2013 19.25p 19.25p 18.31p 18.50p 573803
29/01/2013 19.00p 19.25p 18.76p 19.00p 364694
28/01/2013 19.50p 19.75p 18.94p 19.25p 790310
25/01/2013 19.25p 19.75p 19.25p 19.50p 853214
24/01/2013 19.75p 20.00p 19.25p 19.75p 883290
23/01/2013 19.75p 20.00p 19.50p 20.00p 940961
22/01/2013 20.00p 21.00p 19.75p 20.25p 735729
21/01/2013 19.50p 21.00p 19.25p 21.00p 1292982
18/01/2013 19.00p 19.75p 18.90p 19.75p 1606491
17/01/2013 18.25p 19.25p 18.00p 19.00p 2064648
16/01/2013 18.00p 18.25p 17.50p 18.00p 2999004
15/01/2013 18.75p 18.88p 18.00p 18.50p 2723005
14/01/2013 19.00p 19.25p 18.75p 18.75p 987330
11/01/2013 19.00p 19.75p 18.75p 19.50p 2975889
10/01/2013 18.50p 19.25p 18.40p 19.00p 1789004
09/01/2013 17.25p 18.48p 17.00p 18.25p 3920082
08/01/2013 16.25p 17.25p 16.25p 17.00p 3474661

*Close Price adjusted for both dividends and splits