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
17/09/2021 16.00p 16.80p 15.66p 16.20p 7036273
16/09/2021 16.60p 17.12p 16.30p 16.32p 3474665
15/09/2021 16.70p 17.46p 16.56p 16.88p 4481220
14/09/2021 15.78p 16.46p 15.72p 16.40p 2807667
13/09/2021 15.64p 16.30p 15.56p 15.88p 820492
10/09/2021 15.82p 16.19p 15.52p 15.80p 1674683
09/09/2021 16.08p 17.00p 15.52p 15.76p 3227684
08/09/2021 16.70p 17.10p 15.88p 16.00p 4225358
07/09/2021 17.22p 17.44p 16.74p 16.86p 2972452
06/09/2021 17.10p 17.72p 16.80p 17.12p 3061951
03/09/2021 16.60p 17.21p 16.51p 17.00p 2982552
02/09/2021 17.50p 18.28p 16.52p 16.70p 4103748
01/09/2021 16.70p 18.12p 16.64p 17.52p 4916810
31/08/2021 16.12p 17.36p 16.04p 17.00p 6370524
27/08/2021 15.40p 16.40p 15.40p 16.18p 4285120
26/08/2021 15.60p 16.14p 15.30p 15.58p 2760373
25/08/2021 16.14p 16.82p 15.46p 15.60p 7165719
24/08/2021 15.76p 17.12p 15.76p 16.14p 2310481
23/08/2021 17.40p 17.40p 15.70p 15.80p 2353075
20/08/2021 16.12p 17.10p 15.78p 16.04p 1837372
19/08/2021 16.10p 16.86p 15.54p 16.00p 3466171
18/08/2021 16.08p 17.17p 16.08p 16.20p 490780
17/08/2021 15.98p 16.62p 15.96p 16.48p 1787737
16/08/2021 16.14p 16.92p 15.76p 16.00p 1508251
13/08/2021 16.82p 17.50p 16.09p 16.24p 4123014
12/08/2021 16.12p 16.66p 16.12p 16.66p 1083550
11/08/2021 16.00p 17.04p 16.00p 16.12p 1351832
10/08/2021 16.04p 16.58p 15.84p 16.02p 3236572
09/08/2021 16.90p 17.00p 16.24p 16.24p 1953283
06/08/2021 17.28p 17.46p 16.50p 16.76p 7198305
05/08/2021 17.86p 18.00p 17.30p 17.30p 2493994
04/08/2021 17.98p 18.27p 17.47p 17.66p 3079023
03/08/2021 17.40p 18.08p 17.40p 17.40p 6291511
02/08/2021 17.32p 18.00p 17.00p 17.60p 3783913
30/07/2021 18.00p 18.04p 17.04p 17.32p 2948257
29/07/2021 16.48p 18.07p 16.36p 17.64p 3631556
28/07/2021 16.62p 17.22p 16.34p 16.34p 1039361
27/07/2021 15.80p 16.62p 15.80p 16.38p 1588539
26/07/2021 16.00p 16.35p 15.72p 16.20p 1394063
23/07/2021 15.72p 16.84p 15.70p 15.70p 2437368
22/07/2021 16.22p 16.40p 15.72p 15.72p 1344460
21/07/2021 16.52p 17.00p 16.02p 16.24p 2258164
20/07/2021 16.22p 16.73p 15.62p 16.40p 2660759
19/07/2021 16.38p 17.16p 15.80p 15.82p 3062221
16/07/2021 16.64p 17.08p 16.34p 16.68p 2088766
15/07/2021 17.26p 17.50p 16.70p 17.18p 2655092
14/07/2021 16.70p 17.45p 16.64p 17.20p 7125262
13/07/2021 16.96p 17.70p 16.58p 16.88p 10918952
12/07/2021 17.40p 18.50p 16.36p 16.90p 2869778
09/07/2021 17.82p 17.96p 16.78p 17.30p 2537966
08/07/2021 18.18p 18.40p 17.56p 18.30p 1675523
07/07/2021 18.10p 18.72p 17.54p 17.54p 1820744
06/07/2021 17.54p 18.50p 17.54p 17.78p 1509859
05/07/2021 17.54p 18.50p 17.54p 18.22p 1189672
02/07/2021 17.86p 18.08p 17.67p 17.84p 1059663
01/07/2021 17.00p 18.50p 17.00p 18.50p 1809101
30/06/2021 17.20p 17.79p 16.98p 17.24p 1213698
29/06/2021 17.60p 18.32p 17.48p 17.60p 1140477
28/06/2021 17.00p 18.32p 17.00p 17.90p 1080855
25/06/2021 17.82p 18.32p 17.40p 17.76p 2598157
24/06/2021 17.00p 17.59p 17.00p 17.50p 4207610
23/06/2021 17.00p 17.76p 16.86p 17.38p 1641911
22/06/2021 17.50p 18.28p 16.80p 17.00p 4202994
21/06/2021 17.02p 18.16p 17.02p 17.50p 4098054
18/06/2021 17.76p 18.42p 17.48p 17.62p 2863577
17/06/2021 19.00p 19.42p 17.54p 17.76p 6333463
16/06/2021 19.08p 19.92p 18.56p 18.78p 1898449
15/06/2021 18.90p 20.00p 18.76p 19.04p 2259023
14/06/2021 19.32p 20.90p 18.78p 19.00p 5105313
11/06/2021 19.82p 21.00p 19.32p 19.32p 6445231
10/06/2021 19.50p 20.50p 19.50p 19.94p 3690754
09/06/2021 21.00p 21.00p 19.81p 20.30p 2680821
08/06/2021 21.90p 21.90p 20.34p 20.65p 2436259
07/06/2021 21.45p 21.85p 20.90p 21.45p 3291103
04/06/2021 20.50p 21.35p 20.20p 20.95p 3410347
03/06/2021 21.70p 21.80p 20.25p 20.55p 2906872
02/06/2021 22.25p 23.10p 21.45p 21.70p 2013585
01/06/2021 22.65p 23.24p 22.05p 22.20p 12510079
28/05/2021 21.35p 23.20p 21.03p 23.20p 26275776
27/05/2021 21.10p 21.60p 20.75p 21.50p 8630162
26/05/2021 20.30p 20.75p 19.92p 20.75p 2927206
25/05/2021 19.86p 20.10p 19.62p 20.00p 2614231
24/05/2021 20.15p 20.45p 19.49p 19.64p 1666012
21/05/2021 20.05p 20.45p 19.67p 20.10p 3388745
20/05/2021 19.92p 20.45p 19.10p 19.86p 3552161
19/05/2021 19.72p 20.45p 19.30p 19.90p 1743508
18/05/2021 20.05p 20.10p 19.50p 19.70p 3497095
17/05/2021 18.74p 20.50p 18.74p 19.92p 2878566
14/05/2021 18.74p 19.45p 18.74p 19.34p 1609107
13/05/2021 19.10p 19.12p 18.50p 18.78p 1651000
12/05/2021 19.24p 19.60p 18.54p 19.00p 1930346
11/05/2021 19.46p 19.46p 18.46p 19.08p 3563336
10/05/2021 18.34p 19.57p 18.34p 19.50p 2556829
07/05/2021 18.78p 19.75p 18.20p 18.90p 2661490
06/05/2021 17.96p 18.68p 17.46p 18.68p 2932577
05/05/2021 17.50p 17.86p 17.04p 17.60p 1689634
04/05/2021 17.56p 17.88p 17.14p 17.58p 1587141
30/04/2021 17.00p 18.28p 17.00p 18.28p 3132145
29/04/2021 17.02p 18.10p 17.00p 17.48p 3030310
28/04/2021 17.58p 18.07p 17.04p 17.70p 1550348
27/04/2021 17.00p 18.18p 17.00p 17.80p 1725847
26/04/2021 17.74p 18.18p 17.55p 17.70p 1814936
23/04/2021 18.34p 18.34p 17.70p 17.72p 688641
22/04/2021 18.28p 18.48p 17.00p 17.94p 1731036
21/04/2021 17.54p 18.18p 17.54p 18.00p 3976005
20/04/2021 17.44p 18.26p 17.42p 17.84p 2250047
19/04/2021 18.28p 18.28p 17.46p 17.58p 2778272
16/04/2021 17.90p 18.00p 17.48p 17.90p 2745023
15/04/2021 16.94p 17.64p 16.60p 17.54p 2720873
14/04/2021 17.00p 17.70p 16.52p 16.80p 1308331
13/04/2021 17.00p 17.44p 16.66p 17.04p 1772634
12/04/2021 17.44p 17.86p 16.76p 16.98p 1418023
09/04/2021 18.32p 18.32p 17.02p 17.46p 2120071
08/04/2021 16.58p 18.29p 16.02p 18.14p 3075440
07/04/2021 17.38p 17.84p 16.90p 17.16p 4108833
06/04/2021 16.06p 17.38p 16.06p 17.38p 3482994
01/04/2021 15.94p 16.42p 15.21p 16.36p 1742748
31/03/2021 15.50p 15.90p 15.25p 15.90p 2310418
30/03/2021 15.95p 15.95p 15.27p 15.35p 1914571
29/03/2021 16.35p 16.50p 15.52p 15.80p 2389622
26/03/2021 16.40p 16.40p 15.85p 15.85p 1251247
25/03/2021 16.05p 16.25p 15.74p 16.25p 2240798
24/03/2021 16.35p 17.15p 15.70p 16.15p 4168915
23/03/2021 17.20p 17.40p 16.40p 16.60p 11295155
22/03/2021 18.50p 18.50p 16.85p 18.00p 1121769
19/03/2021 17.35p 17.60p 16.90p 17.40p 2214765
18/03/2021 18.35p 18.65p 17.25p 17.70p 4959677
17/03/2021 18.25p 18.65p 17.60p 18.15p 4262622
16/03/2021 18.40p 18.70p 18.24p 18.40p 3592500
15/03/2021 18.00p 18.60p 17.85p 18.35p 3666224
12/03/2021 18.30p 18.35p 17.75p 18.05p 2024766
11/03/2021 18.60p 18.60p 18.05p 18.35p 2748796
10/03/2021 18.00p 18.50p 17.78p 18.20p 1942310
09/03/2021 17.40p 18.59p 16.65p 18.40p 3702132
08/03/2021 17.70p 17.70p 16.60p 16.70p 2971184
05/03/2021 17.50p 17.50p 16.80p 17.10p 1293954
04/03/2021 17.50p 18.35p 16.85p 17.30p 2588657
03/03/2021 17.35p 18.25p 17.05p 17.40p 3058555
02/03/2021 17.60p 17.60p 16.60p 17.35p 3179849
01/03/2021 17.05p 17.95p 17.05p 17.55p 2998097
26/02/2021 18.50p 18.50p 17.00p 17.10p 3854247
25/02/2021 18.70p 19.40p 17.20p 17.95p 5605754
24/02/2021 18.10p 19.11p 18.10p 18.70p 3276047
23/02/2021 18.90p 19.85p 18.20p 18.80p 5536406
22/02/2021 19.20p 19.40p 18.55p 19.20p 3472307
19/02/2021 19.50p 20.40p 18.49p 18.90p 5949694
18/02/2021 20.90p 21.20p 19.10p 19.70p 5529551
17/02/2021 20.80p 21.07p 20.24p 20.40p 2020462
16/02/2021 22.10p 23.70p 19.78p 20.60p 9311466
15/02/2021 22.80p 23.00p 22.00p 22.10p 1149905
12/02/2021 22.70p 23.10p 22.00p 22.20p 445749
11/02/2021 23.60p 23.60p 22.90p 22.90p 1185509
10/02/2021 24.00p 24.00p 22.90p 23.60p 1324074
09/02/2021 23.40p 23.80p 22.80p 23.50p 916386
08/02/2021 23.00p 23.80p 22.21p 23.40p 994934
05/02/2021 23.30p 23.30p 22.10p 22.60p 1034215
04/02/2021 23.10p 24.70p 22.80p 22.80p 1094732
03/02/2021 23.20p 23.97p 23.00p 23.40p 776992
02/02/2021 23.80p 23.98p 23.00p 23.20p 1431950
01/02/2021 23.00p 24.40p 22.40p 23.70p 1376309
29/01/2021 23.60p 23.70p 22.10p 22.60p 1411828
28/01/2021 21.20p 22.90p 21.20p 22.90p 1883595
27/01/2021 23.20p 23.90p 21.70p 21.90p 1769840
26/01/2021 23.20p 23.68p 22.90p 23.00p 2512572
25/01/2021 24.10p 24.36p 23.10p 23.20p 1357686
22/01/2021 24.80p 24.90p 23.70p 23.70p 2336487
21/01/2021 24.70p 25.00p 24.20p 24.50p 509581
20/01/2021 24.10p 25.30p 23.80p 24.80p 1155613
19/01/2021 24.40p 24.65p 24.10p 24.50p 2379705
18/01/2021 23.90p 24.40p 23.60p 24.40p 1360120
15/01/2021 24.90p 25.19p 23.70p 23.90p 2129472
14/01/2021 25.40p 25.50p 24.00p 24.40p 1806225
13/01/2021 24.60p 25.82p 24.30p 24.60p 1043033
12/01/2021 24.80p 25.60p 24.70p 25.00p 851612
11/01/2021 24.10p 25.20p 24.00p 25.00p 1942739
08/01/2021 25.70p 26.30p 24.18p 24.70p 2478976
07/01/2021 26.00p 26.40p 25.40p 25.60p 1262024
06/01/2021 26.10p 27.00p 25.81p 26.00p 3236672
05/01/2021 26.00p 26.70p 25.70p 26.50p 3305538
04/01/2021 23.80p 26.18p 23.80p 25.50p 3613641
31/12/2020 23.80p 24.16p 23.50p 23.60p 359974
30/12/2020 23.80p 24.40p 23.20p 23.80p 1120686
29/12/2020 24.00p 24.20p 23.00p 23.80p 2784875
24/12/2020 24.00p 24.00p 23.10p 23.70p 572067
23/12/2020 23.70p 24.17p 23.20p 23.50p 3471277
22/12/2020 25.30p 25.80p 23.50p 23.60p 1539857
21/12/2020 25.70p 27.10p 24.50p 24.70p 6106697
18/12/2020 23.60p 25.30p 23.20p 24.60p 3847317
17/12/2020 22.60p 23.99p 22.50p 23.50p 2164841
16/12/2020 21.90p 22.70p 21.50p 22.20p 1038973
15/12/2020 22.40p 22.40p 21.70p 22.00p 1288633
14/12/2020 21.20p 21.80p 21.20p 21.50p 957702
11/12/2020 22.00p 22.30p 20.80p 21.20p 2136386
10/12/2020 20.60p 22.40p 20.60p 21.50p 1755201
09/12/2020 21.80p 22.10p 20.80p 21.50p 1618459
08/12/2020 21.70p 22.40p 21.10p 21.80p 1515345
07/12/2020 20.80p 22.40p 20.60p 21.90p 3370121
04/12/2020 21.50p 22.30p 20.80p 20.80p 1023250
03/12/2020 21.60p 22.40p 21.40p 21.50p 1659770
02/12/2020 22.40p 23.20p 21.60p 22.20p 2916917

*Close Price adjusted for both dividends and splits