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
23/04/2019 9.42p 9.42p 8.91p 9.05p 285146
18/04/2019 9.08p 9.14p 8.92p 8.98p 272800
17/04/2019 9.08p 9.35p 8.92p 9.35p 182309
16/04/2019 9.07p 9.41p 9.04p 9.17p 411286
15/04/2019 9.00p 11.00p 9.00p 9.30p 1876754
12/04/2019 8.84p 9.25p 8.84p 9.08p 162755
11/04/2019 8.75p 9.23p 8.75p 9.20p 315750
10/04/2019 9.25p 9.25p 8.98p 9.20p 806669
09/04/2019 8.98p 9.10p 8.98p 9.10p 701792
08/04/2019 8.80p 8.99p 8.80p 8.95p 1226166
05/04/2019 8.95p 8.95p 8.63p 8.89p 677580
04/04/2019 9.15p 9.15p 8.66p 8.85p 1143816
03/04/2019 9.20p 9.20p 8.80p 8.86p 1489642
02/04/2019 9.15p 9.25p 9.02p 9.25p 467075
01/04/2019 9.01p 9.20p 9.01p 9.05p 332932
29/03/2019 9.15p 9.15p 9.00p 9.15p 558869
28/03/2019 9.00p 9.10p 9.00p 9.00p 1161140
27/03/2019 9.15p 9.15p 9.00p 9.04p 173711
26/03/2019 9.30p 9.43p 8.95p 9.00p 446516
25/03/2019 9.30p 9.46p 9.01p 9.21p 1142121
22/03/2019 9.25p 9.53p 9.00p 9.00p 508609
21/03/2019 9.17p 9.17p 8.81p 9.08p 123359
20/03/2019 8.99p 9.24p 8.71p 8.81p 962900
19/03/2019 9.00p 9.14p 8.89p 8.89p 769503
18/03/2019 8.90p 9.00p 8.66p 8.85p 338426
15/03/2019 9.19p 9.19p 8.75p 8.84p 590492
14/03/2019 9.46p 9.46p 8.60p 9.10p 1429195
13/03/2019 9.22p 9.85p 9.22p 9.23p 309490
12/03/2019 9.02p 9.26p 9.02p 9.10p 1312959
11/03/2019 9.00p 9.24p 8.91p 9.00p 297110
08/03/2019 8.50p 9.46p 8.50p 9.30p 1033101
07/03/2019 8.96p 8.99p 8.63p 8.65p 401516
06/03/2019 8.88p 9.46p 8.70p 9.00p 1336851
05/03/2019 9.10p 9.28p 8.76p 8.82p 761131
04/03/2019 9.60p 9.95p 9.10p 9.45p 2192847
01/03/2019 9.80p 9.80p 9.50p 9.61p 383354
28/02/2019 9.90p 10.00p 9.70p 10.00p 685262
27/02/2019 10.02p 10.50p 9.69p 9.80p 964613
26/02/2019 10.62p 10.62p 10.00p 10.30p 1765730
25/02/2019 10.42p 10.50p 10.22p 10.50p 1464035
22/02/2019 10.46p 10.50p 10.34p 10.36p 1368741
21/02/2019 10.42p 10.48p 10.12p 10.46p 1428075
20/02/2019 10.60p 10.80p 10.20p 10.50p 4744769
19/02/2019 10.64p 10.71p 10.20p 10.70p 525108
18/02/2019 10.86p 10.90p 10.50p 10.70p 552659
15/02/2019 10.70p 10.76p 10.20p 10.76p 583986
14/02/2019 10.90p 10.94p 10.58p 10.76p 564857
13/02/2019 10.80p 11.00p 10.66p 10.66p 845618
12/02/2019 10.80p 10.80p 10.51p 10.66p 397680
11/02/2019 10.58p 11.00p 10.30p 10.40p 1884930
08/02/2019 10.42p 10.56p 10.26p 10.52p 1621465
07/02/2019 10.40p 10.40p 10.12p 10.24p 480302
06/02/2019 10.76p 10.76p 10.24p 10.53p 1293724
05/02/2019 10.80p 10.80p 10.50p 10.55p 669471
04/02/2019 10.40p 10.64p 10.40p 10.50p 221627
01/02/2019 10.76p 10.80p 10.10p 10.10p 974622
31/01/2019 10.70p 10.86p 10.66p 10.81p 2332593
30/01/2019 10.92p 10.94p 10.43p 10.76p 2388272
29/01/2019 10.72p 10.98p 10.36p 10.81p 1694966
28/01/2019 10.18p 10.54p 10.02p 10.50p 1489170
25/01/2019 9.50p 10.16p 9.31p 10.04p 2290965
24/01/2019 9.10p 9.28p 9.10p 9.15p 268579
23/01/2019 9.10p 9.30p 9.08p 9.14p 854444
22/01/2019 9.22p 9.31p 9.06p 9.13p 231615
21/01/2019 9.10p 9.30p 9.10p 9.20p 118986
18/01/2019 9.20p 9.41p 9.10p 9.10p 548221
17/01/2019 9.15p 9.36p 9.10p 9.20p 138651
16/01/2019 9.16p 9.25p 9.10p 9.25p 95602
15/01/2019 9.20p 9.53p 9.10p 9.15p 514201
14/01/2019 9.34p 9.51p 9.25p 9.25p 563703
11/01/2019 9.18p 9.40p 9.12p 9.40p 203608
10/01/2019 9.02p 9.25p 9.02p 9.12p 343455
09/01/2019 9.24p 9.64p 9.10p 9.64p 539371
08/01/2019 9.55p 9.60p 9.04p 9.60p 872707
07/01/2019 9.61p 9.64p 9.11p 9.64p 212771
04/01/2019 9.20p 9.64p 8.99p 9.64p 2445789
03/01/2019 8.82p 9.39p 8.75p 8.98p 518856
02/01/2019 8.70p 8.80p 8.54p 8.80p 256583
31/12/2018 8.50p 8.71p 8.50p 8.62p 156605
28/12/2018 8.58p 8.66p 8.50p 8.50p 378706
27/12/2018 8.50p 8.89p 8.37p 8.60p 385372
24/12/2018 8.56p 8.88p 8.56p 8.73p 135084
21/12/2018 8.76p 9.00p 8.50p 9.00p 450886
20/12/2018 8.50p 8.62p 8.08p 8.62p 637650
19/12/2018 8.90p 8.90p 8.55p 8.78p 368612
18/12/2018 8.75p 8.81p 8.17p 8.58p 947720
17/12/2018 8.97p 8.97p 8.45p 8.70p 53231
14/12/2018 8.80p 8.92p 8.22p 8.30p 879888
13/12/2018 8.90p 9.00p 8.25p 9.00p 1205179
12/12/2018 8.86p 9.15p 8.80p 8.90p 222718
11/12/2018 9.00p 9.02p 8.75p 8.81p 643301
10/12/2018 9.25p 9.40p 8.85p 9.15p 196447
07/12/2018 8.99p 9.29p 8.82p 9.05p 1860319
06/12/2018 9.12p 9.12p 8.72p 9.00p 1897056
05/12/2018 8.58p 9.42p 8.40p 8.70p 207414
04/12/2018 8.68p 8.75p 8.45p 8.58p 140516
03/12/2018 8.53p 9.00p 8.53p 8.70p 491417
30/11/2018 8.30p 8.79p 8.30p 8.50p 1851036
29/11/2018 8.03p 8.27p 8.00p 8.15p 129513
28/11/2018 8.39p 8.39p 7.96p 8.25p 1697668
27/11/2018 8.42p 8.47p 8.25p 8.26p 196041
26/11/2018 8.11p 8.53p 8.02p 8.02p 428365
23/11/2018 8.50p 9.00p 8.05p 9.00p 883091
22/11/2018 8.50p 8.75p 8.40p 8.75p 334867
21/11/2018 8.42p 9.00p 8.33p 9.00p 1917817
20/11/2018 8.20p 8.50p 8.05p 8.50p 2013108
19/11/2018 8.20p 8.50p 8.02p 8.50p 301762
16/11/2018 8.03p 8.10p 8.01p 8.10p 176847
15/11/2018 8.40p 8.46p 8.02p 8.06p 686974
14/11/2018 8.02p 8.40p 8.02p 8.02p 288165
13/11/2018 8.02p 8.50p 7.98p 8.50p 2321926
12/11/2018 8.04p 9.00p 8.02p 9.00p 575064
09/11/2018 8.30p 8.40p 8.02p 8.10p 595078
08/11/2018 8.80p 8.80p 8.00p 8.40p 63267
07/11/2018 8.24p 8.70p 8.03p 8.67p 495523
06/11/2018 8.15p 8.50p 8.00p 8.27p 372725
05/11/2018 8.08p 8.29p 8.00p 8.15p 1143151
02/11/2018 8.16p 8.29p 7.85p 8.08p 2109556
01/11/2018 8.16p 8.22p 8.10p 8.15p 1205228
31/10/2018 8.30p 8.86p 8.10p 8.20p 282516
30/10/2018 8.60p 8.97p 8.10p 8.20p 663092
29/10/2018 8.60p 9.29p 8.60p 8.60p 865565
26/10/2018 9.04p 9.44p 8.77p 9.26p 984777
25/10/2018 8.95p 9.20p 8.60p 9.17p 1445237
24/10/2018 9.08p 9.17p 8.60p 8.60p 652959
23/10/2018 8.90p 9.26p 8.75p 9.26p 945238
22/10/2018 9.00p 9.00p 8.60p 8.60p 92473
19/10/2018 8.51p 9.29p 8.51p 9.20p 587170
18/10/2018 8.91p 9.30p 8.69p 9.10p 685474
17/10/2018 8.62p 9.02p 8.38p 8.99p 2363157
16/10/2018 8.70p 9.00p 8.24p 8.70p 1543401
15/10/2018 8.18p 8.90p 8.18p 8.80p 1425391
12/10/2018 7.81p 8.40p 7.81p 8.18p 637291
11/10/2018 7.93p 8.37p 7.69p 8.24p 1117447
10/10/2018 8.02p 8.28p 7.53p 7.90p 2295067
09/10/2018 8.00p 8.09p 7.80p 8.08p 321945
08/10/2018 8.49p 8.49p 8.00p 8.10p 708211
05/10/2018 8.45p 8.45p 7.93p 8.06p 443613
04/10/2018 8.13p 8.75p 7.94p 8.03p 460511
03/10/2018 7.98p 8.70p 7.67p 8.06p 718577
02/10/2018 7.81p 8.19p 7.71p 7.89p 1515959
01/10/2018 7.83p 8.40p 7.80p 7.99p 2632676
28/09/2018 8.41p 8.60p 7.90p 8.03p 4074167
27/09/2018 8.66p 8.83p 7.93p 8.83p 707112
26/09/2018 8.60p 8.90p 8.34p 8.63p 723693
25/09/2018 8.75p 8.75p 8.47p 8.75p 964420
24/09/2018 8.75p 8.79p 8.50p 8.79p 600483
21/09/2018 8.89p 8.89p 8.40p 8.50p 1278461
20/09/2018 8.26p 8.89p 8.25p 8.89p 5422837
19/09/2018 8.60p 8.74p 8.25p 8.49p 2299422
18/09/2018 7.87p 8.51p 7.85p 7.97p 1490833
17/09/2018 7.85p 8.26p 7.83p 7.90p 1288545
14/09/2018 8.99p 8.99p 7.43p 7.90p 2483509
13/09/2018 8.55p 8.75p 8.41p 8.68p 1236969
12/09/2018 8.28p 8.60p 8.14p 8.60p 655995
11/09/2018 8.59p 8.59p 8.07p 8.34p 421877
10/09/2018 8.40p 8.54p 8.05p 8.05p 645802
07/09/2018 7.70p 8.43p 7.70p 8.22p 1169401
06/09/2018 7.50p 7.90p 7.50p 7.82p 2664765
05/09/2018 7.60p 7.73p 7.40p 7.55p 776703
04/09/2018 7.52p 7.57p 7.40p 7.40p 165755
03/09/2018 7.40p 7.54p 7.35p 7.48p 347849
31/08/2018 7.30p 7.53p 7.30p 7.34p 925994
30/08/2018 7.41p 7.59p 7.31p 7.35p 4362170
29/08/2018 7.66p 7.71p 7.49p 7.59p 131753
28/08/2018 7.39p 7.57p 7.32p 7.57p 418115
24/08/2018 7.40p 7.75p 7.35p 7.44p 443082
23/08/2018 7.69p 7.69p 7.35p 7.49p 119459
22/08/2018 7.34p 7.70p 7.34p 7.53p 134428
21/08/2018 7.85p 7.86p 7.33p 7.59p 695767
20/08/2018 7.87p 8.02p 7.31p 7.39p 311549
17/08/2018 7.33p 7.61p 7.30p 7.39p 575481
16/08/2018 7.30p 7.75p 7.30p 7.30p 205429
15/08/2018 7.70p 7.79p 7.19p 7.48p 1678904
14/08/2018 7.70p 7.78p 7.35p 7.52p 409223
13/08/2018 8.05p 8.05p 7.35p 7.55p 688669
10/08/2018 7.44p 8.04p 7.40p 7.60p 1040758
09/08/2018 7.58p 7.81p 7.30p 7.30p 59493
08/08/2018 7.72p 7.85p 7.43p 7.64p 746563
07/08/2018 7.71p 7.97p 7.41p 7.49p 1823485
06/08/2018 7.60p 8.03p 7.15p 7.23p 633625
03/08/2018 7.21p 7.67p 7.16p 7.16p 1209174
02/08/2018 7.32p 7.39p 7.20p 7.33p 244022
01/08/2018 7.80p 7.80p 7.29p 7.55p 503074
31/07/2018 7.29p 7.84p 7.20p 7.27p 2395366
30/07/2018 7.52p 8.33p 7.32p 7.34p 375199
27/07/2018 7.49p 7.90p 7.24p 7.40p 1260623
26/07/2018 7.47p 7.65p 7.15p 7.15p 493312
25/07/2018 7.40p 7.50p 7.15p 7.16p 706424
24/07/2018 7.27p 7.69p 7.15p 7.15p 668415
23/07/2018 7.02p 7.50p 7.02p 7.12p 821409
20/07/2018 7.65p 7.80p 7.10p 7.20p 1151128
19/07/2018 7.56p 8.26p 7.20p 7.21p 1668848
18/07/2018 7.86p 8.28p 7.85p 7.92p 1950596
17/07/2018 7.65p 8.40p 7.28p 7.66p 2035998
16/07/2018 8.05p 8.06p 7.30p 7.63p 990293
13/07/2018 7.75p 8.27p 7.20p 7.61p 1677074
12/07/2018 7.09p 8.00p 7.09p 7.73p 1402142
11/07/2018 7.16p 7.65p 7.16p 7.33p 714586
10/07/2018 7.69p 7.69p 7.02p 7.39p 1369778

*Close Price adjusted for both dividends and splits