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
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
07/03/2012 15.72p 15.96p 15.63p 15.72p 976642
06/03/2012 16.20p 16.36p 15.48p 15.72p 2739238
05/03/2012 16.67p 16.91p 16.20p 16.43p 1505431
02/03/2012 16.91p 17.15p 16.67p 17.15p 2185613
01/03/2012 16.91p 16.91p 16.54p 16.91p 745833
29/02/2012 17.15p 17.39p 16.67p 16.67p 2367320
28/02/2012 17.15p 17.39p 16.67p 16.67p 2966394
27/02/2012 16.91p 17.39p 16.55p 17.39p 3220745
24/02/2012 16.91p 17.18p 16.84p 17.15p 2603938
23/02/2012 16.91p 17.15p 16.67p 16.91p 2066674
22/02/2012 16.91p 17.15p 16.43p 16.67p 2102416
21/02/2012 16.43p 16.91p 16.20p 16.91p 1332481
20/02/2012 16.20p 16.55p 15.96p 16.31p 1220789
17/02/2012 15.96p 16.43p 15.96p 15.96p 805312
16/02/2012 15.96p 16.41p 15.72p 15.96p 1073626
15/02/2012 16.20p 16.91p 16.01p 16.43p 1363657
14/02/2012 16.43p 16.91p 16.01p 16.91p 2525930
13/02/2012 16.20p 16.87p 16.20p 16.67p 3439706
10/02/2012 16.67p 16.91p 16.20p 16.91p 3019793
09/02/2012 16.43p 16.91p 16.31p 16.91p 3536550
08/02/2012 16.67p 16.91p 16.20p 16.91p 1282588
07/02/2012 16.91p 16.91p 16.37p 16.67p 1349197
06/02/2012 16.91p 16.91p 16.47p 16.91p 1628224
03/02/2012 16.43p 17.15p 16.20p 16.91p 2010244
02/02/2012 16.43p 16.91p 16.20p 16.91p 1689631
01/02/2012 16.67p 16.91p 16.20p 16.55p 2327345
31/01/2012 15.72p 16.67p 15.72p 16.43p 3111015
30/01/2012 17.15p 17.39p 15.24p 15.24p 5971738
27/01/2012 16.20p 16.67p 15.96p 16.67p 1123563
26/01/2012 16.20p 16.43p 15.96p 16.20p 1854358
25/01/2012 16.20p 16.23p 15.48p 15.96p 3618110
24/01/2012 14.77p 15.00p 14.53p 14.77p 715967
23/01/2012 14.53p 14.77p 14.29p 14.53p 775618
20/01/2012 14.53p 14.77p 14.29p 14.29p 281206
19/01/2012 14.29p 14.94p 14.29p 14.53p 694180
18/01/2012 14.53p 14.53p 14.20p 14.29p 286712
17/01/2012 14.05p 14.29p 13.81p 14.29p 1568932
16/01/2012 14.29p 14.52p 13.91p 14.29p 1886025
13/01/2012 15.00p 15.00p 14.29p 14.53p 7179407
12/01/2012 14.77p 14.86p 14.29p 14.77p 1281870
11/01/2012 14.53p 15.00p 14.49p 15.00p 1165681
10/01/2012 14.29p 14.71p 14.08p 14.29p 908457
09/01/2012 14.29p 14.53p 14.09p 14.53p 828928
06/01/2012 14.29p 14.29p 14.05p 14.29p 394945
05/01/2012 14.29p 14.74p 14.05p 14.29p 1428328
04/01/2012 14.53p 14.77p 14.25p 14.29p 1375672
03/01/2012 14.53p 14.56p 14.29p 14.29p 846137
30/12/2011 14.39p 14.53p 14.39p 14.53p 141288
29/12/2011 13.34p 14.29p 13.34p 13.58p 948789
28/12/2011 13.81p 14.29p 13.12p 13.58p 1995062
23/12/2011 13.81p 14.05p 13.34p 13.81p 448721
22/12/2011 13.81p 13.81p 13.25p 13.81p 697301
21/12/2011 13.34p 13.81p 13.16p 13.34p 712862
20/12/2011 13.34p 13.58p 13.12p 13.34p 362684
19/12/2011 13.34p 13.65p 12.93p 13.58p 294714
16/12/2011 13.81p 13.81p 13.10p 13.34p 1303381
15/12/2011 13.10p 13.81p 13.10p 13.81p 1068586
14/12/2011 14.53p 14.53p 13.10p 13.10p 2448584
13/12/2011 14.77p 14.90p 14.29p 14.77p 1322443
12/12/2011 15.24p 15.24p 14.53p 14.77p 2463576
09/12/2011 15.00p 16.20p 14.77p 16.20p 1487780
08/12/2011 15.48p 15.48p 14.77p 15.12p 229864
07/12/2011 15.48p 15.67p 14.77p 15.24p 1604374
06/12/2011 15.24p 15.48p 14.84p 15.48p 1249292
05/12/2011 15.48p 15.72p 15.24p 15.48p 1591635
02/12/2011 15.48p 15.48p 14.67p 15.12p 1715176
01/12/2011 14.77p 15.48p 14.55p 15.48p 2580331
30/11/2011 13.81p 14.77p 13.32p 14.53p 19987946
29/11/2011 13.81p 14.29p 13.10p 14.05p 3519592
28/11/2011 13.58p 13.58p 13.10p 13.10p 1173987
25/11/2011 14.05p 14.05p 13.10p 13.34p 1105961
24/11/2011 13.81p 14.05p 13.34p 13.81p 709166
23/11/2011 14.05p 14.05p 13.34p 13.81p 1530626
22/11/2011 14.77p 14.77p 13.58p 14.05p 1851169
21/11/2011 14.53p 15.03p 14.05p 14.29p 2254598
18/11/2011 14.53p 15.00p 14.02p 15.00p 3680707
17/11/2011 13.34p 15.00p 12.86p 15.00p 5499634
16/11/2011 13.34p 13.34p 13.10p 13.34p 671558
15/11/2011 13.34p 13.58p 12.97p 13.34p 1632853
14/11/2011 13.58p 13.58p 13.10p 13.58p 723195
11/11/2011 13.34p 13.58p 13.25p 13.34p 1140609
10/11/2011 13.10p 13.54p 13.10p 13.34p 1489694
09/11/2011 13.34p 13.58p 13.14p 13.58p 2750895
08/11/2011 13.34p 13.58p 13.16p 13.34p 4347197
07/11/2011 13.34p 13.46p 13.10p 13.34p 1242293
04/11/2011 13.10p 13.58p 13.10p 13.58p 1603772
03/11/2011 13.34p 13.55p 13.10p 13.10p 1039063
02/11/2011 12.62p 13.34p 12.25p 12.86p 2138382
01/11/2011 12.38p 12.58p 12.15p 12.15p 765170
31/10/2011 12.86p 12.86p 12.38p 12.38p 731370
28/10/2011 12.86p 13.06p 12.38p 12.62p 1093617
27/10/2011 12.86p 13.10p 12.62p 12.62p 1180823
26/10/2011 12.15p 12.79p 11.91p 12.27p 1191026
25/10/2011 11.91p 12.15p 11.91p 11.91p 547339
24/10/2011 11.91p 12.10p 11.58p 11.91p 352014
21/10/2011 11.67p 12.03p 11.43p 11.43p 645298
20/10/2011 11.67p 11.91p 11.67p 11.67p 934322
19/10/2011 11.67p 12.04p 11.58p 11.67p 259632
18/10/2011 12.15p 12.15p 11.67p 11.67p 874662
17/10/2011 11.67p 12.09p 11.50p 11.67p 1097708
14/10/2011 11.43p 11.86p 11.43p 11.43p 748742
13/10/2011 11.67p 11.90p 11.43p 11.43p 1201512
12/10/2011 11.67p 11.91p 11.27p 11.67p 846211
11/10/2011 11.43p 11.88p 11.29p 11.67p 531814
10/10/2011 11.43p 11.67p 11.25p 11.43p 686604
07/10/2011 11.19p 11.61p 11.10p 11.19p 923836
06/10/2011 11.19p 11.42p 11.14p 11.19p 543154
05/10/2011 10.96p 11.23p 10.65p 10.96p 1146510
04/10/2011 10.96p 11.11p 10.72p 10.96p 942785
03/10/2011 10.96p 11.19p 10.77p 10.96p 595148
30/09/2011 11.43p 11.53p 10.72p 10.96p 1216322
29/09/2011 11.43p 11.67p 10.99p 11.67p 426165
28/09/2011 11.67p 11.84p 11.43p 11.67p 683542
27/09/2011 11.19p 11.91p 10.48p 11.67p 1131646
26/09/2011 10.72p 11.09p 10.12p 10.96p 1988607
23/09/2011 11.19p 11.36p 10.72p 10.96p 1112872
22/09/2011 11.91p 11.91p 11.03p 11.19p 1531785
21/09/2011 12.15p 12.72p 11.91p 11.91p 876527
20/09/2011 12.38p 12.38p 11.97p 12.15p 880460
19/09/2011 12.15p 12.83p 11.97p 12.38p 615220
16/09/2011 12.86p 12.86p 12.15p 12.15p 534632
15/09/2011 12.62p 13.10p 12.25p 12.38p 1522199
14/09/2011 12.15p 12.62p 11.91p 12.62p 1152686
13/09/2011 12.86p 13.81p 11.67p 11.91p 1977809
12/09/2011 12.86p 13.81p 11.67p 11.91p 1356877
09/09/2011 13.34p 13.81p 13.10p 13.81p 3121468
08/09/2011 12.86p 13.34p 12.52p 13.34p 2992506
07/09/2011 12.86p 13.10p 12.38p 12.62p 1041533
06/09/2011 13.10p 13.10p 12.52p 12.62p 463747
05/09/2011 12.62p 12.84p 12.38p 12.38p 537604
02/09/2011 12.62p 12.86p 12.15p 12.15p 1476446
01/09/2011 12.86p 13.10p 12.44p 12.62p 1921368
31/08/2011 12.86p 13.29p 12.79p 12.86p 884259
30/08/2011 12.38p 12.86p 11.91p 12.62p 796394
26/08/2011 11.58p 12.47p 11.58p 11.91p 245361
25/08/2011 12.15p 12.75p 11.67p 11.67p 1491110
24/08/2011 12.62p 13.10p 12.38p 12.38p 2091024
23/08/2011 12.62p 13.10p 12.62p 12.62p 2565923
22/08/2011 11.91p 12.62p 11.67p 12.38p 3221422
19/08/2011 11.43p 11.85p 11.24p 11.67p 708153
18/08/2011 11.43p 11.75p 11.27p 11.43p 437837
17/08/2011 11.25p 11.75p 11.25p 11.55p 191804
16/08/2011 11.43p 11.60p 11.20p 11.43p 609662
15/08/2011 11.43p 11.85p 11.32p 11.67p 884577
12/08/2011 11.91p 12.15p 11.50p 11.67p 1365809
11/08/2011 11.43p 11.86p 11.03p 11.67p 981539
10/08/2011 10.96p 11.66p 10.48p 11.19p 1501846
09/08/2011 10.48p 10.96p 9.11p 10.48p 3196829
08/08/2011 10.96p 11.28p 10.07p 10.36p 2214669
05/08/2011 10.48p 11.43p 10.24p 11.07p 1845375
04/08/2011 11.91p 12.10p 10.72p 11.43p 2562924
03/08/2011 12.15p 12.77p 11.67p 11.91p 1064240
02/08/2011 12.38p 12.38p 11.91p 12.15p 946933
01/08/2011 12.38p 12.80p 12.22p 12.38p 812314
29/07/2011 12.62p 12.86p 12.48p 12.62p 1259550
28/07/2011 12.38p 12.99p 12.24p 12.74p 1054201
27/07/2011 12.86p 13.10p 12.52p 13.10p 525851
26/07/2011 12.86p 12.92p 12.01p 12.74p 838196
25/07/2011 12.15p 12.76p 11.92p 12.62p 461922
22/07/2011 12.48p 12.57p 11.96p 12.15p 515303
21/07/2011 12.15p 12.38p 11.91p 12.27p 746153
20/07/2011 12.15p 12.38p 11.91p 12.15p 1349232
19/07/2011 12.62p 12.85p 12.22p 12.62p 1683680
18/07/2011 13.10p 13.34p 12.62p 12.86p 1980500
15/07/2011 13.10p 13.10p 11.98p 13.10p 1156647
14/07/2011 12.62p 13.10p 12.62p 12.62p 1498024
13/07/2011 12.15p 12.86p 12.15p 12.86p 1493191
12/07/2011 11.43p 12.62p 11.23p 12.62p 3147974
11/07/2011 12.86p 13.27p 11.70p 12.27p 3122249
08/07/2011 12.38p 13.22p 11.91p 12.86p 7171718
07/07/2011 11.19p 12.15p 10.48p 12.15p 3577829
06/07/2011 10.96p 11.19p 10.65p 10.96p 1426297
05/07/2011 10.72p 10.96p 10.48p 10.96p 1458420
04/07/2011 10.72p 10.72p 10.27p 10.48p 1072862
01/07/2011 10.24p 10.72p 10.24p 10.48p 1138939
30/06/2011 10.00p 10.48p 10.00p 10.24p 1314487
29/06/2011 10.00p 10.96p 9.76p 9.76p 2165518
28/06/2011 10.24p 10.24p 10.00p 10.00p 611567
27/06/2011 10.00p 10.24p 9.76p 9.76p 1305817
24/06/2011 10.24p 10.24p 10.00p 10.00p 578345
23/06/2011 10.24p 10.43p 10.00p 10.24p 1488837
22/06/2011 10.48p 10.91p 10.00p 10.48p 5635322
21/06/2011 9.76p 10.48p 9.76p 10.00p 362600
20/06/2011 10.24p 10.43p 10.04p 10.24p 1030372
17/06/2011 10.00p 10.48p 9.87p 10.24p 978087
16/06/2011 10.00p 10.39p 9.91p 10.12p 710390
15/06/2011 10.24p 10.48p 10.10p 10.48p 467905
14/06/2011 10.24p 10.48p 10.00p 10.48p 1036024

*Close Price adjusted for both dividends and splits