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
08/02/2024 17.92p 18.00p 17.26p 17.26p 1357981
07/02/2024 18.22p 18.22p 17.48p 17.60p 823671
06/02/2024 17.98p 18.38p 17.68p 17.70p 2475145
05/02/2024 18.04p 18.20p 17.32p 17.32p 2827198
02/02/2024 18.80p 18.88p 17.94p 17.94p 2384072
01/02/2024 18.08p 18.36p 16.89p 17.92p 1223261
31/01/2024 18.02p 18.26p 17.78p 17.92p 1041793
30/01/2024 17.82p 18.20p 17.64p 18.10p 2666183
29/01/2024 17.80p 18.18p 17.28p 17.50p 5711019
26/01/2024 17.30p 17.56p 17.02p 17.40p 1767201
25/01/2024 18.00p 18.00p 17.06p 17.38p 613462
24/01/2024 16.92p 17.84p 16.92p 17.30p 4808399
23/01/2024 16.00p 17.04p 16.00p 16.86p 7093090
22/01/2024 15.08p 16.90p 15.08p 16.36p 7674429
19/01/2024 15.60p 15.92p 15.32p 15.64p 1655463
18/01/2024 16.14p 16.30p 15.54p 15.62p 1700949
17/01/2024 15.96p 16.06p 15.38p 15.70p 2632742
16/01/2024 15.00p 16.32p 15.00p 15.54p 2724253
15/01/2024 15.98p 16.42p 15.60p 15.76p 973373
12/01/2024 15.74p 16.28p 15.52p 16.08p 1275599
11/01/2024 15.88p 16.09p 15.40p 15.44p 643060
10/01/2024 15.70p 16.08p 15.70p 15.80p 528658
09/01/2024 15.70p 16.54p 15.70p 15.98p 734189
08/01/2024 15.70p 16.58p 15.70p 16.00p 630308
05/01/2024 16.00p 16.70p 16.00p 16.00p 754851
04/01/2024 16.84p 16.86p 16.28p 16.46p 1437884
03/01/2024 16.00p 17.00p 16.00p 16.44p 1836258
02/01/2024 16.00p 17.46p 16.00p 16.96p 1482495
29/12/2023 17.02p 17.48p 16.86p 16.86p 814633
28/12/2023 16.98p 17.22p 16.82p 17.08p 1102187
27/12/2023 16.92p 17.14p 16.64p 16.96p 949140
22/12/2023 17.08p 17.12p 16.58p 16.94p 2054134
21/12/2023 16.76p 16.92p 16.32p 16.68p 2333886
20/12/2023 16.00p 17.00p 16.00p 16.46p 2252131
19/12/2023 15.50p 17.00p 15.50p 16.70p 1444058
18/12/2023 15.50p 16.92p 15.50p 16.52p 1382587
15/12/2023 16.00p 17.00p 15.96p 16.28p 1907546
14/12/2023 15.30p 16.96p 15.30p 16.70p 3456735
13/12/2023 15.16p 15.78p 15.12p 15.16p 1069943
12/12/2023 15.30p 16.18p 15.30p 15.30p 2483700
11/12/2023 15.50p 16.24p 15.30p 15.38p 902279
08/12/2023 15.50p 16.54p 15.50p 15.88p 1695244
07/12/2023 16.80p 16.80p 15.90p 16.22p 1528098
06/12/2023 15.50p 16.68p 15.50p 16.28p 954767
05/12/2023 16.62p 16.86p 15.72p 16.06p 1245054
04/12/2023 17.00p 18.24p 16.58p 16.68p 5123031
01/12/2023 16.00p 18.50p 16.00p 17.44p 4801580
30/11/2023 16.88p 18.20p 16.50p 16.58p 4654259
29/11/2023 18.40p 18.72p 17.88p 18.24p 2857556
28/11/2023 17.00p 18.32p 16.94p 18.32p 2569056
27/11/2023 16.40p 17.24p 16.10p 16.54p 16729542
24/11/2023 17.00p 17.00p 15.26p 16.32p 2683803
23/11/2023 16.00p 16.56p 15.76p 16.06p 1791467
22/11/2023 16.02p 16.70p 15.96p 16.32p 2585320
21/11/2023 15.72p 16.06p 14.94p 15.86p 2876678
20/11/2023 15.50p 15.82p 15.50p 15.62p 945806
17/11/2023 16.38p 16.38p 15.54p 16.06p 3061686
16/11/2023 15.90p 16.12p 15.52p 15.70p 1723259
15/11/2023 16.62p 16.90p 15.94p 16.12p 4191698
14/11/2023 15.26p 16.70p 15.16p 16.38p 8333571
13/11/2023 15.78p 15.80p 14.70p 15.26p 3377652
10/11/2023 16.74p 16.74p 15.38p 15.46p 2954515
09/11/2023 16.76p 16.76p 16.02p 16.74p 1235528
08/11/2023 16.04p 16.34p 15.84p 16.20p 1748493
07/11/2023 16.34p 16.34p 15.76p 16.04p 2101263
06/11/2023 16.30p 16.56p 15.44p 16.26p 1650585
03/11/2023 15.62p 16.52p 15.42p 16.32p 1829916
02/11/2023 16.04p 16.20p 15.62p 16.18p 1650626
01/11/2023 15.88p 16.32p 15.60p 16.24p 1353481
31/10/2023 16.76p 16.76p 15.92p 16.20p 3079590
30/10/2023 15.76p 16.70p 15.76p 16.26p 1801259
27/10/2023 16.00p 16.10p 15.34p 15.98p 2172947
26/10/2023 16.10p 16.10p 15.02p 15.90p 1978067
25/10/2023 15.62p 16.80p 15.18p 15.90p 1472579
24/10/2023 15.66p 15.94p 15.08p 15.72p 1906316
23/10/2023 15.68p 16.78p 15.40p 15.88p 2360903
20/10/2023 15.24p 17.00p 15.02p 16.30p 2159064
19/10/2023 16.16p 16.16p 15.32p 15.56p 905850
18/10/2023 16.48p 16.48p 15.70p 16.12p 1094196
17/10/2023 15.00p 16.24p 15.00p 16.14p 1652276
16/10/2023 15.06p 15.96p 14.92p 15.74p 2569881
13/10/2023 14.80p 15.64p 13.90p 15.14p 3855988
12/10/2023 14.56p 14.78p 14.42p 14.58p 1586966
11/10/2023 13.98p 14.64p 13.98p 14.64p 1922082
10/10/2023 13.98p 14.40p 13.98p 14.40p 1887391
09/10/2023 13.50p 14.20p 13.32p 13.94p 6085759
06/10/2023 13.06p 13.66p 12.98p 13.44p 4216839
05/10/2023 13.14p 13.14p 12.89p 13.06p 1097229
04/10/2023 13.08p 13.24p 12.86p 13.02p 1468573
03/10/2023 13.50p 14.40p 12.98p 13.14p 2909461
02/10/2023 14.08p 14.96p 13.42p 13.58p 2021425
29/09/2023 14.96p 15.10p 14.38p 14.38p 2978407
28/09/2023 14.92p 15.70p 14.54p 14.90p 614539
27/09/2023 15.24p 15.68p 14.76p 14.94p 1059968
26/09/2023 15.68p 15.86p 14.94p 15.12p 1375495
25/09/2023 15.98p 16.12p 15.34p 15.98p 1190576
22/09/2023 16.10p 16.54p 15.26p 15.94p 1242673
21/09/2023 15.92p 16.24p 15.46p 16.00p 2306422
20/09/2023 15.58p 16.43p 15.56p 16.22p 1969558
19/09/2023 15.18p 15.88p 15.18p 15.58p 2515275
18/09/2023 14.30p 15.60p 14.20p 15.30p 3489917
15/09/2023 14.06p 14.40p 13.60p 14.28p 2587647
14/09/2023 13.86p 14.12p 13.68p 14.08p 2663527
13/09/2023 14.08p 14.48p 13.02p 14.00p 1896801
12/09/2023 13.86p 14.16p 13.78p 14.06p 1847495
11/09/2023 13.92p 14.26p 13.64p 14.02p 2075905
08/09/2023 13.48p 14.02p 13.48p 13.92p 1173044
07/09/2023 14.14p 14.20p 13.46p 13.94p 1835450
06/09/2023 13.30p 13.92p 13.22p 13.82p 1705604
05/09/2023 13.44p 14.06p 13.26p 13.78p 1439918
04/09/2023 13.98p 13.98p 13.52p 13.84p 265645
01/09/2023 13.78p 14.20p 13.59p 13.94p 2285447
31/08/2023 14.24p 14.58p 14.00p 14.00p 7970475
30/08/2023 14.20p 14.66p 14.08p 14.46p 1180353
29/08/2023 13.80p 14.68p 13.80p 14.38p 1837610
25/08/2023 14.60p 14.65p 13.60p 13.80p 1598154
24/08/2023 14.48p 14.62p 14.04p 14.46p 893283
23/08/2023 13.58p 14.50p 13.58p 14.36p 1166165
22/08/2023 13.26p 14.00p 13.17p 13.94p 872325
21/08/2023 13.04p 13.44p 12.06p 13.00p 1135340
18/08/2023 13.12p 13.72p 12.44p 12.80p 1991147
17/08/2023 13.30p 13.58p 12.54p 12.80p 2382544
16/08/2023 13.60p 14.41p 13.28p 13.34p 1003991
15/08/2023 13.84p 14.20p 13.51p 13.56p 1520792
14/08/2023 13.40p 14.32p 13.40p 14.18p 1742417
11/08/2023 13.48p 13.98p 13.18p 13.94p 3089900
10/08/2023 13.06p 13.56p 13.06p 13.28p 2584348
09/08/2023 13.26p 14.44p 13.26p 13.34p 1595633
08/08/2023 13.74p 14.00p 13.16p 13.26p 3836451
07/08/2023 13.98p 14.16p 13.68p 13.92p 2113277
04/08/2023 13.84p 14.02p 13.64p 13.94p 1129680
03/08/2023 14.00p 14.16p 13.64p 14.06p 607798
02/08/2023 14.32p 14.90p 13.94p 14.02p 2108006
01/08/2023 14.44p 14.70p 14.40p 14.50p 12105885
31/07/2023 13.92p 14.86p 13.54p 14.44p 2524891
28/07/2023 13.84p 14.10p 13.50p 14.06p 1886931
27/07/2023 14.90p 14.90p 13.84p 13.84p 5530958
26/07/2023 14.60p 14.80p 14.04p 14.04p 834097
25/07/2023 14.40p 14.82p 14.16p 14.36p 1246110
24/07/2023 14.90p 14.90p 13.60p 14.34p 2013472
21/07/2023 14.54p 14.80p 14.38p 14.38p 7794574
20/07/2023 14.20p 14.72p 13.82p 14.60p 3302129
19/07/2023 14.00p 14.36p 13.66p 14.34p 3482020
18/07/2023 13.28p 14.00p 12.52p 13.90p 1436765
17/07/2023 14.00p 14.00p 12.80p 13.42p 804388
14/07/2023 13.22p 13.56p 13.08p 13.42p 1119811
13/07/2023 13.82p 13.94p 13.20p 13.62p 6146962
12/07/2023 13.04p 13.64p 12.08p 13.36p 2576394
11/07/2023 13.50p 13.50p 12.48p 12.86p 1529407
10/07/2023 13.00p 13.00p 12.28p 12.36p 1948615
07/07/2023 12.30p 12.58p 12.08p 12.44p 2134948
06/07/2023 12.44p 13.46p 12.04p 12.12p 1211352
05/07/2023 12.94p 13.08p 12.60p 12.62p 683852
04/07/2023 12.92p 13.14p 12.67p 12.96p 746971
03/07/2023 12.82p 13.26p 12.82p 12.96p 1406016
30/06/2023 12.36p 13.48p 12.22p 12.52p 2217372
29/06/2023 12.62p 12.90p 12.00p 12.10p 3118057
28/06/2023 12.00p 12.92p 12.00p 12.92p 3633449
27/06/2023 13.06p 13.30p 12.28p 12.28p 2298333
26/06/2023 12.00p 13.48p 12.00p 12.86p 3272887
23/06/2023 12.34p 13.48p 11.73p 12.46p 3357121
22/06/2023 12.58p 12.76p 12.00p 12.02p 2003628
21/06/2023 13.60p 13.60p 12.38p 12.64p 3330943
20/06/2023 13.22p 13.56p 12.54p 12.60p 2674528
19/06/2023 12.60p 13.43p 12.56p 13.22p 2835533
16/06/2023 14.00p 14.00p 12.60p 12.78p 1980719
15/06/2023 12.82p 13.98p 12.68p 12.86p 3610911
14/06/2023 13.16p 13.36p 12.92p 13.06p 3574944
13/06/2023 14.00p 14.00p 13.04p 13.14p 3746546
12/06/2023 13.00p 13.48p 13.00p 13.12p 1566669
09/06/2023 13.40p 14.48p 13.02p 13.32p 1276555
08/06/2023 13.32p 13.86p 12.98p 13.40p 4760839
07/06/2023 13.44p 13.90p 13.20p 13.32p 7696917
06/06/2023 13.54p 14.18p 13.22p 13.22p 3671162
05/06/2023 14.30p 14.52p 13.52p 13.54p 4597500
02/06/2023 14.30p 14.80p 14.22p 14.22p 2361878
01/06/2023 13.10p 14.48p 13.10p 14.26p 2590920
31/05/2023 13.42p 13.70p 13.18p 13.66p 4434629
30/05/2023 13.52p 13.90p 13.10p 13.24p 5198844
26/05/2023 14.76p 15.88p 12.24p 13.50p 36837372
25/05/2023 18.00p 18.00p 16.64p 16.88p 3495271
24/05/2023 16.32p 17.46p 16.32p 17.04p 3409025
23/05/2023 16.32p 17.12p 16.32p 16.82p 7781663
22/05/2023 16.76p 17.06p 16.52p 16.56p 5713374
19/05/2023 17.20p 17.44p 16.42p 16.50p 5505182
18/05/2023 17.30p 17.80p 16.90p 16.90p 2090462
17/05/2023 18.02p 18.26p 17.50p 17.66p 1401971
16/05/2023 18.32p 18.72p 17.98p 17.98p 783453
15/05/2023 18.04p 19.00p 18.04p 18.54p 1507063
12/05/2023 18.24p 18.34p 17.42p 18.04p 2509568
11/05/2023 18.88p 19.48p 18.34p 18.48p 1989544
10/05/2023 19.38p 19.72p 19.00p 19.18p 1742907
09/05/2023 20.15p 20.30p 19.32p 19.58p 1620232
05/05/2023 20.50p 20.90p 19.70p 19.96p 2243961
04/05/2023 19.00p 20.80p 18.56p 20.20p 7423990
03/05/2023 18.14p 18.98p 18.06p 18.58p 1703316
02/05/2023 17.90p 18.10p 17.28p 17.80p 2834917
28/04/2023 17.12p 17.88p 17.12p 17.70p 3112360
27/04/2023 17.78p 18.30p 17.11p 17.22p 1196043
26/04/2023 18.16p 18.68p 17.86p 17.96p 2146468

*Close Price adjusted for both dividends and splits