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
02/12/2020 22.40p 23.20p 21.60p 22.20p 2916917
01/12/2020 20.10p 22.40p 20.10p 21.70p 3220988
30/11/2020 20.70p 20.70p 19.65p 19.65p 1686049
27/11/2020 20.60p 20.90p 20.10p 20.20p 1298090
26/11/2020 20.90p 21.40p 20.80p 20.90p 2334497
25/11/2020 18.50p 20.90p 18.50p 20.80p 3647530
24/11/2020 19.50p 19.85p 18.35p 18.50p 8292657
23/11/2020 20.70p 21.00p 19.90p 20.00p 1660802
20/11/2020 20.90p 21.30p 20.70p 20.70p 2918211
19/11/2020 21.10p 21.10p 20.00p 20.70p 3290851
18/11/2020 21.60p 21.80p 20.83p 21.60p 2056005
17/11/2020 21.20p 21.70p 21.20p 21.50p 1708031
16/11/2020 21.90p 22.28p 21.00p 21.30p 2346195
13/11/2020 21.10p 21.90p 20.90p 21.30p 4095111
12/11/2020 21.30p 21.30p 20.20p 21.00p 3183798
10/11/2020 22.30p 22.70p 21.10p 22.40p 3439868
09/11/2020 24.10p 24.79p 21.40p 21.50p 4065627
06/11/2020 22.90p 24.40p 22.70p 24.10p 3448119
05/11/2020 21.50p 22.86p 20.70p 22.50p 1388695
04/11/2020 21.00p 21.90p 20.60p 21.70p 1189267
03/11/2020 21.40p 21.80p 21.11p 21.20p 1344465
02/11/2020 20.50p 21.30p 19.90p 20.50p 2114377
30/10/2020 19.45p 20.20p 18.88p 19.55p 1880578
29/10/2020 19.50p 20.20p 18.65p 19.45p 2122019
28/10/2020 20.20p 20.50p 18.80p 19.30p 4230983
27/10/2020 20.30p 20.60p 20.00p 20.10p 1945668
26/10/2020 20.60p 20.80p 20.00p 20.00p 2391957
23/10/2020 20.80p 21.60p 20.55p 20.70p 1648602
22/10/2020 21.20p 21.90p 20.60p 20.60p 1465488
21/10/2020 21.20p 21.90p 20.80p 21.20p 3052485
20/10/2020 21.70p 22.40p 21.10p 21.20p 1440108
19/10/2020 22.30p 22.79p 21.60p 21.60p 8164910
16/10/2020 22.20p 22.99p 21.10p 22.30p 1385787
15/10/2020 22.10p 23.00p 22.10p 22.90p 852278
14/10/2020 22.90p 23.20p 22.50p 23.00p 674707
13/10/2020 22.80p 23.40p 22.50p 22.70p 1410934
12/10/2020 23.20p 24.20p 23.10p 23.20p 1545230
09/10/2020 21.90p 23.60p 21.80p 23.60p 2470510
08/10/2020 20.80p 21.90p 20.60p 21.80p 9267578
07/10/2020 21.50p 21.60p 20.80p 21.00p 2819939
06/10/2020 22.00p 22.20p 21.30p 21.50p 4230110
05/10/2020 22.30p 22.50p 21.80p 22.40p 946432
02/10/2020 22.50p 22.66p 21.77p 22.50p 1173998
01/10/2020 21.90p 22.58p 21.80p 22.30p 2424709
30/09/2020 22.00p 22.40p 21.50p 22.40p 878259
29/09/2020 22.40p 22.90p 21.50p 21.70p 2723551
28/09/2020 21.60p 22.10p 20.70p 21.80p 2827901
25/09/2020 22.50p 22.90p 21.00p 21.70p 1718343
24/09/2020 22.10p 22.30p 21.00p 21.90p 3581838
23/09/2020 23.10p 23.30p 22.10p 22.10p 2334509
22/09/2020 23.00p 23.80p 23.00p 23.40p 1411112
21/09/2020 24.00p 24.69p 23.07p 23.10p 4133860
18/09/2020 24.00p 24.90p 24.00p 24.80p 995455
17/09/2020 25.20p 25.50p 23.90p 24.00p 2903654
16/09/2020 26.00p 26.00p 25.00p 26.00p 2573629
15/09/2020 25.00p 25.30p 24.44p 25.10p 5115301
14/09/2020 24.00p 24.50p 23.70p 24.20p 1171516
11/09/2020 23.50p 24.30p 23.30p 24.00p 1380637
10/09/2020 23.00p 24.00p 22.58p 24.00p 1596705
09/09/2020 22.20p 23.10p 22.03p 22.60p 3971504
08/09/2020 23.80p 23.80p 22.10p 22.50p 1061559
07/09/2020 22.90p 23.40p 22.90p 23.10p 4816090
04/09/2020 23.40p 23.50p 22.70p 22.70p 1191502
03/09/2020 23.40p 23.60p 22.90p 22.90p 1508026
02/09/2020 23.70p 24.70p 23.20p 23.40p 5589904
01/09/2020 25.00p 25.30p 24.00p 24.40p 5067891
28/08/2020 23.40p 24.90p 22.40p 24.50p 2412033
27/08/2020 23.70p 24.40p 22.70p 23.10p 1566723
26/08/2020 24.00p 24.00p 22.20p 23.70p 1551382
25/08/2020 24.20p 24.30p 23.00p 23.30p 1161412
24/08/2020 23.00p 25.00p 22.30p 24.20p 8662910
21/08/2020 23.50p 24.40p 22.40p 22.60p 2569540
20/08/2020 24.20p 24.90p 23.68p 24.40p 2840799
19/08/2020 25.50p 25.70p 23.60p 24.00p 1527537
18/08/2020 25.60p 26.60p 25.00p 25.50p 2868991
14/08/2020 23.80p 24.90p 23.40p 24.50p 1294282
13/08/2020 24.20p 25.00p 23.40p 23.90p 2147982
12/08/2020 23.40p 24.83p 23.06p 24.70p 2312261
11/08/2020 26.80p 26.80p 23.52p 23.70p 4452691
10/08/2020 27.30p 27.40p 26.10p 26.60p 1484498
07/08/2020 26.60p 27.70p 26.20p 26.30p 4237324
06/08/2020 27.20p 27.40p 26.30p 26.50p 3219254
05/08/2020 26.00p 27.70p 25.80p 27.10p 12505352
04/08/2020 25.50p 25.60p 24.60p 25.10p 2206751
03/08/2020 25.20p 26.09p 25.00p 25.60p 2636444
30/07/2020 25.30p 25.49p 23.80p 24.30p 3106881
29/07/2020 26.50p 26.50p 24.65p 25.20p 2758536
28/07/2020 27.50p 28.15p 25.70p 26.30p 5462528
24/07/2020 23.40p 24.30p 23.20p 24.00p 7336457
23/07/2020 24.10p 24.40p 23.20p 23.60p 2517400
22/07/2020 24.60p 24.70p 23.98p 24.20p 4055119
21/07/2020 23.30p 24.40p 23.30p 24.10p 4488403
20/07/2020 22.50p 24.00p 21.90p 23.50p 7018789
17/07/2020 21.30p 22.00p 21.30p 22.00p 1383952
16/07/2020 22.50p 22.50p 21.03p 21.50p 2922949
15/07/2020 20.90p 22.31p 20.90p 22.00p 10428931
14/07/2020 21.50p 21.50p 20.40p 20.80p 1395407
13/07/2020 20.90p 21.53p 20.60p 20.85p 5283477
10/07/2020 19.70p 20.50p 19.70p 20.50p 8970246
09/07/2020 19.95p 20.00p 18.80p 19.85p 4570832
08/07/2020 18.90p 20.00p 18.40p 19.95p 3669565
07/07/2020 19.00p 19.00p 18.15p 18.40p 1283361
06/07/2020 18.40p 18.70p 18.00p 18.45p 1608587
03/07/2020 19.05p 19.05p 18.20p 18.43p 652301
02/07/2020 18.70p 19.25p 18.05p 18.45p 2552049
29/06/2020 17.40p 18.10p 17.34p 17.60p 1574993
26/06/2020 17.80p 17.81p 17.30p 17.40p 7741893
25/06/2020 18.30p 18.30p 17.30p 17.50p 1319213
24/06/2020 18.00p 18.33p 17.80p 18.00p 4714071
23/06/2020 17.55p 18.10p 17.55p 17.78p 477659
22/06/2020 18.10p 18.10p 17.45p 17.95p 5149857
19/06/2020 16.20p 18.45p 16.20p 17.90p 3530196
18/06/2020 16.50p 16.50p 16.13p 16.50p 1086868
17/06/2020 16.45p 16.45p 15.73p 16.15p 851179
16/06/2020 16.45p 16.45p 15.62p 15.85p 269722
15/06/2020 16.05p 16.50p 15.60p 16.05p 662855
12/06/2020 16.20p 16.50p 15.90p 16.25p 823990
11/06/2020 16.50p 16.50p 15.72p 16.35p 935003
10/06/2020 15.25p 16.40p 15.25p 15.90p 676075
09/06/2020 15.95p 15.95p 14.80p 15.53p 1410903
08/06/2020 14.30p 15.85p 14.30p 15.85p 1487596
05/06/2020 16.15p 16.15p 14.60p 14.80p 1891201
04/06/2020 16.35p 16.35p 15.40p 15.70p 1029124
03/06/2020 17.00p 17.00p 15.50p 15.80p 3895788
02/06/2020 16.00p 18.00p 15.26p 16.75p 2860385
01/06/2020 15.45p 16.00p 15.07p 15.70p 986143
27/05/2020 16.80p 16.90p 14.50p 16.00p 2181013
26/05/2020 16.50p 16.71p 15.75p 16.00p 3032099
22/05/2020 16.00p 16.50p 15.90p 16.50p 1464971
21/05/2020 15.95p 16.38p 15.90p 16.25p 3229250
20/05/2020 16.15p 16.45p 15.90p 16.10p 2107305
19/05/2020 16.95p 16.95p 15.70p 16.10p 1441089
18/05/2020 16.50p 17.58p 15.75p 16.28p 3876604
15/05/2020 15.45p 16.50p 15.05p 16.20p 4787697
14/05/2020 15.00p 15.65p 14.35p 14.95p 2624244
13/05/2020 13.25p 14.97p 13.25p 14.55p 1363642
12/05/2020 14.00p 14.50p 13.95p 13.95p 1454789
11/05/2020 14.00p 14.47p 14.00p 14.40p 692290
07/05/2020 13.60p 13.95p 13.05p 13.60p 851013
06/05/2020 14.15p 14.48p 13.55p 13.60p 813552
05/05/2020 14.55p 14.88p 14.15p 14.20p 1320407
01/05/2020 13.30p 13.71p 12.80p 13.53p 634967
30/04/2020 14.50p 14.90p 13.45p 13.60p 1326399
29/04/2020 14.70p 15.18p 13.95p 14.08p 1509904
28/04/2020 14.50p 15.35p 14.15p 14.90p 1140471
27/04/2020 15.00p 15.42p 14.58p 14.70p 1740630
24/04/2020 14.80p 15.15p 14.10p 14.65p 4118926
23/04/2020 13.90p 14.70p 13.40p 14.70p 703574
22/04/2020 12.50p 14.00p 11.55p 13.35p 3048943
21/04/2020 13.00p 13.00p 12.28p 12.50p 1445997
20/04/2020 11.50p 12.95p 11.50p 11.65p 935933
17/04/2020 12.90p 12.90p 11.70p 12.00p 935856
16/04/2020 11.60p 13.00p 11.46p 12.38p 2611221
15/04/2020 12.00p 12.50p 11.00p 11.10p 1195519
14/04/2020 11.10p 12.00p 10.70p 12.00p 1569679
09/04/2020 10.25p 10.80p 10.21p 10.45p 767253
08/04/2020 10.75p 10.75p 9.98p 10.23p 460062
07/04/2020 10.50p 10.75p 9.72p 10.75p 1199056
06/04/2020 9.60p 10.50p 9.58p 10.50p 524699
03/04/2020 9.22p 9.98p 9.11p 9.84p 362686
02/04/2020 9.02p 9.58p 8.92p 9.50p 986174
01/04/2020 9.36p 9.56p 9.00p 9.00p 2447308
31/03/2020 9.37p 10.07p 9.34p 9.50p 1400874
30/03/2020 9.50p 9.90p 9.00p 9.90p 1676810
27/03/2020 10.14p 10.86p 9.60p 9.60p 889109
26/03/2020 11.00p 11.26p 10.70p 11.26p 422760
25/03/2020 11.14p 11.44p 10.45p 11.02p 1759501
24/03/2020 11.60p 12.00p 10.00p 10.50p 3482588
23/03/2020 10.06p 11.96p 10.06p 11.96p 3325623
20/03/2020 11.00p 11.00p 9.77p 10.18p 5046091
19/03/2020 9.08p 10.22p 9.03p 9.16p 2394067
18/03/2020 10.00p 10.00p 9.10p 9.10p 1503633
17/03/2020 9.26p 10.74p 8.32p 10.30p 5318453
16/03/2020 10.00p 10.00p 8.50p 9.06p 5851425
13/03/2020 10.80p 11.20p 10.15p 10.20p 2024092
12/03/2020 12.00p 12.14p 10.18p 10.20p 4949990
11/03/2020 12.42p 12.67p 12.34p 12.34p 675534
10/03/2020 12.36p 12.86p 12.10p 12.10p 3559110
09/03/2020 12.34p 12.98p 12.00p 12.80p 8082911
06/03/2020 12.50p 12.66p 12.12p 12.40p 5256750
05/03/2020 12.50p 12.50p 12.02p 12.32p 1916786
04/03/2020 12.00p 12.30p 12.00p 12.30p 4837858
03/03/2020 11.66p 12.00p 11.58p 12.00p 1205274
02/03/2020 12.24p 12.28p 11.02p 11.56p 3345070
28/02/2020 12.26p 12.55p 12.06p 12.30p 6194453
27/02/2020 12.80p 13.00p 12.64p 12.75p 1647698
26/02/2020 12.70p 13.16p 12.64p 12.74p 4565854
25/02/2020 12.82p 13.00p 12.66p 12.82p 1474655
24/02/2020 12.46p 13.06p 12.37p 12.70p 5048540
21/02/2020 12.70p 12.70p 12.22p 12.60p 4055090
20/02/2020 12.46p 12.80p 12.44p 12.50p 1864358
19/02/2020 12.60p 12.86p 12.46p 12.46p 1346844
18/02/2020 12.70p 12.70p 12.18p 12.58p 1951457
17/02/2020 12.46p 12.66p 12.17p 12.24p 1016070
14/02/2020 12.62p 12.68p 12.45p 12.60p 527221
13/02/2020 12.38p 12.65p 12.38p 12.60p 1155838
12/02/2020 12.62p 12.64p 12.26p 12.55p 484243
11/02/2020 12.42p 12.56p 12.24p 12.42p 893747
10/02/2020 12.80p 12.96p 12.22p 12.60p 1115030
07/02/2020 12.36p 13.28p 12.30p 12.50p 2604628

*Close Price adjusted for both dividends and splits