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
21/10/2009 8.10p 8.33p 7.86p 8.10p 664878
20/10/2009 7.74p 8.34p 7.62p 8.10p 1494538
19/10/2009 7.62p 7.86p 7.62p 7.74p 971926
16/10/2009 7.50p 7.79p 7.38p 7.62p 484525
15/10/2009 7.74p 7.84p 7.38p 7.50p 1097748
14/10/2009 7.50p 7.83p 7.15p 7.74p 1851128
13/10/2009 7.86p 7.86p 7.38p 7.50p 3395694
12/10/2009 7.86p 8.32p 7.62p 7.86p 6078335
09/10/2009 7.26p 7.86p 7.26p 7.86p 5049228
08/10/2009 7.15p 7.38p 7.05p 7.26p 1437985
07/10/2009 7.03p 7.31p 7.00p 7.15p 1572393
06/10/2009 6.79p 7.03p 6.79p 7.03p 1352837
05/10/2009 6.55p 6.91p 6.55p 6.79p 1750787
02/10/2009 6.55p 6.67p 6.53p 6.55p 485849
01/10/2009 6.67p 6.79p 6.55p 6.55p 1083339
30/09/2009 6.55p 6.91p 6.45p 6.67p 1423848
29/09/2009 6.55p 6.67p 6.43p 6.55p 1260366
28/09/2009 6.79p 7.06p 6.47p 6.67p 4682816
25/09/2009 6.19p 7.14p 6.19p 6.79p 7507706
24/09/2009 6.07p 6.14p 5.95p 6.07p 147883
23/09/2009 6.19p 6.31p 6.07p 6.07p 1286626
22/09/2009 6.19p 6.43p 5.96p 6.19p 1382892
21/09/2009 6.19p 6.38p 5.99p 6.19p 304639

*Close Price adjusted for both dividends and splits