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
24/12/2024 34.25p 34.35p 33.95p 34.05p 309011
23/12/2024 33.20p 35.15p 33.20p 34.00p 987474
20/12/2024 34.15p 35.09p 34.15p 34.50p 3346631
19/12/2024 34.35p 34.89p 34.05p 34.45p 1758622
18/12/2024 36.40p 36.40p 34.60p 34.60p 1631027
17/12/2024 36.00p 36.75p 35.25p 35.75p 1911857
16/12/2024 36.60p 38.15p 35.95p 36.15p 2508041
13/12/2024 37.55p 38.44p 36.90p 36.95p 3328416
12/12/2024 39.00p 39.90p 37.40p 37.45p 4598581
11/12/2024 37.55p 38.55p 37.50p 38.40p 1397789
10/12/2024 39.00p 39.00p 36.88p 37.95p 2845572
09/12/2024 38.20p 39.00p 36.59p 38.95p 1508577
06/12/2024 36.40p 38.60p 36.40p 37.20p 2913479
05/12/2024 37.75p 38.60p 36.70p 37.90p 3164834
04/12/2024 37.80p 37.80p 36.40p 36.50p 2172339
03/12/2024 36.00p 37.40p 35.75p 37.35p 2095249
02/12/2024 34.40p 35.60p 33.95p 35.55p 1522940
29/11/2024 33.00p 35.60p 33.00p 34.55p 3219169
28/11/2024 37.45p 37.45p 33.80p 34.25p 2626469
27/11/2024 36.00p 36.50p 35.73p 35.95p 2854586
26/11/2024 36.70p 36.70p 35.55p 36.00p 2467083
25/11/2024 38.15p 38.15p 36.35p 37.00p 4430977
22/11/2024 37.10p 39.25p 37.10p 38.35p 5599854
21/11/2024 36.15p 36.60p 35.75p 36.35p 9995240
20/11/2024 34.55p 36.25p 34.55p 36.25p 2673125
19/11/2024 33.60p 35.30p 33.60p 35.30p 3563981
18/11/2024 32.60p 33.90p 32.10p 33.55p 3758729
15/11/2024 32.50p 32.56p 31.40p 31.40p 2157805
14/11/2024 31.20p 32.15p 31.13p 32.15p 3706434
13/11/2024 31.15p 32.50p 31.15p 31.95p 2979031
12/11/2024 31.80p 32.20p 30.90p 31.10p 5773653
11/11/2024 34.60p 35.27p 31.68p 31.80p 4320909
08/11/2024 36.50p 36.50p 34.70p 34.75p 1751066
07/11/2024 34.50p 36.60p 34.50p 36.30p 3024918
06/11/2024 36.80p 36.80p 34.35p 35.30p 9231862
05/11/2024 35.25p 36.30p 34.20p 36.30p 3875434
04/11/2024 35.90p 36.10p 34.20p 34.85p 3063314
01/11/2024 35.85p 36.40p 35.55p 35.70p 2502276
31/10/2024 37.90p 37.90p 35.10p 36.20p 3558756
30/10/2024 37.55p 37.55p 35.55p 36.35p 6261317
29/10/2024 35.15p 36.15p 35.15p 36.00p 2461534
28/10/2024 35.70p 36.50p 35.25p 35.35p 3170117
25/10/2024 36.50p 37.30p 36.20p 36.20p 4301340
24/10/2024 37.60p 37.95p 36.80p 36.85p 4226979
23/10/2024 38.50p 38.50p 36.90p 37.60p 6544401
22/10/2024 37.95p 38.54p 37.55p 37.80p 3471393
21/10/2024 37.95p 37.95p 36.85p 37.70p 3706864
18/10/2024 37.25p 37.65p 36.77p 37.65p 3254609
17/10/2024 37.00p 37.20p 35.60p 37.20p 2895646
16/10/2024 36.50p 36.60p 35.20p 36.20p 2482698
15/10/2024 35.05p 35.52p 34.60p 35.50p 1699830
14/10/2024 33.50p 35.85p 33.50p 35.55p 4497335
11/10/2024 33.80p 34.75p 33.35p 34.40p 2282431
10/10/2024 33.20p 33.95p 32.30p 33.80p 2520865
09/10/2024 33.75p 34.15p 33.00p 33.30p 2126800
08/10/2024 34.35p 34.90p 33.50p 33.70p 4974794
07/10/2024 34.25p 35.59p 34.15p 34.60p 3790121
04/10/2024 33.90p 35.05p 33.50p 35.05p 3150702
03/10/2024 34.30p 34.30p 33.25p 33.75p 1672841
02/10/2024 32.70p 33.80p 32.70p 33.60p 1920768
01/10/2024 33.15p 33.70p 31.50p 33.10p 4121681
30/09/2024 32.75p 33.30p 31.35p 31.70p 4711093
27/09/2024 33.60p 33.73p 32.70p 32.85p 3037370
26/09/2024 34.30p 34.30p 33.25p 33.55p 4617303
25/09/2024 32.90p 33.95p 32.85p 33.60p 15187281
24/09/2024 33.60p 33.90p 32.45p 32.90p 3994036
23/09/2024 33.35p 34.01p 33.10p 33.65p 1513268
20/09/2024 33.20p 33.86p 33.02p 33.35p 4026164
19/09/2024 32.90p 33.95p 32.55p 33.30p 4469885
18/09/2024 32.05p 32.75p 31.85p 32.60p 3093410
17/09/2024 33.45p 33.45p 32.20p 32.70p 5698543
16/09/2024 31.90p 33.05p 31.15p 33.00p 6284261
13/09/2024 31.00p 32.20p 30.45p 32.00p 10038554
12/09/2024 30.00p 30.85p 29.00p 30.85p 4596751
11/09/2024 30.05p 30.05p 28.13p 28.85p 7071735
10/09/2024 29.10p 30.25p 28.55p 29.65p 4012799
09/09/2024 28.80p 29.45p 28.60p 29.10p 1360845
06/09/2024 29.20p 29.60p 28.75p 28.85p 1628145
05/09/2024 30.50p 30.50p 29.05p 29.20p 1946555
04/09/2024 29.05p 29.55p 28.79p 29.40p 1936310
03/09/2024 31.50p 31.50p 29.09p 29.15p 1955873
02/09/2024 31.70p 31.70p 30.45p 30.90p 1325085
30/08/2024 30.70p 31.80p 30.55p 31.00p 3569313
29/08/2024 30.00p 31.05p 29.70p 31.05p 2020939
28/08/2024 31.50p 31.50p 29.35p 29.90p 1972779
27/08/2024 31.40p 31.50p 30.51p 30.80p 1455672
23/08/2024 29.50p 31.15p 29.50p 30.85p 2694678
22/08/2024 31.55p 31.55p 29.97p 30.60p 3221648
21/08/2024 30.85p 31.71p 30.81p 31.35p 4389748
20/08/2024 29.80p 31.00p 29.80p 30.85p 2503833
19/08/2024 29.90p 30.05p 29.35p 30.05p 1592546
16/08/2024 29.30p 30.01p 29.10p 29.90p 2126440
15/08/2024 28.55p 29.50p 28.35p 29.50p 1685894
14/08/2024 28.95p 28.95p 28.30p 28.70p 1472109
13/08/2024 28.00p 29.05p 27.65p 29.05p 949933
12/08/2024 28.05p 28.80p 27.60p 28.35p 1124276
09/08/2024 27.55p 28.70p 27.55p 28.05p 929444
08/08/2024 27.30p 28.05p 27.10p 28.05p 1863488
07/08/2024 27.80p 28.30p 27.51p 28.30p 829247
06/08/2024 28.55p 28.93p 27.34p 27.45p 2014941
05/08/2024 29.30p 29.50p 27.25p 28.75p 8454396
02/08/2024 29.30p 30.00p 28.85p 29.30p 2273245
01/08/2024 29.55p 29.90p 28.96p 29.25p 1265977
31/07/2024 28.25p 29.78p 28.25p 29.50p 3293207
30/07/2024 29.00p 29.00p 28.16p 28.65p 2362229
29/07/2024 28.45p 28.75p 27.77p 28.15p 2586532
26/07/2024 27.00p 28.50p 27.00p 28.50p 1898946
25/07/2024 28.20p 28.20p 26.90p 27.00p 2965499
24/07/2024 28.00p 28.25p 26.95p 28.00p 2394403
23/07/2024 26.10p 27.30p 26.10p 26.95p 1408124
22/07/2024 27.65p 27.65p 26.15p 26.70p 1864888
19/07/2024 27.05p 27.10p 26.30p 26.35p 1446658
18/07/2024 28.30p 28.30p 26.90p 27.05p 758448
17/07/2024 27.95p 28.00p 27.00p 27.40p 3063149
16/07/2024 27.10p 28.30p 27.10p 28.30p 3910552
15/07/2024 28.00p 28.00p 26.57p 27.05p 914380
12/07/2024 28.00p 28.00p 26.80p 26.80p 1701623
11/07/2024 27.90p 28.00p 27.50p 27.85p 1830605
10/07/2024 26.85p 27.60p 26.60p 27.60p 1404612
09/07/2024 27.00p 27.25p 26.50p 26.90p 1753036
08/07/2024 27.15p 27.35p 26.39p 27.05p 3205659
05/07/2024 27.90p 27.90p 26.80p 27.05p 1602408
04/07/2024 27.40p 27.80p 27.00p 27.10p 1186024
03/07/2024 27.15p 27.75p 26.95p 27.40p 3568650
02/07/2024 27.00p 27.27p 26.55p 26.95p 2415581
01/07/2024 27.00p 27.20p 26.15p 27.10p 2622654
28/06/2024 26.10p 26.85p 25.90p 26.05p 2729369
27/06/2024 27.00p 27.15p 26.25p 26.70p 5191689
26/06/2024 27.10p 27.10p 26.25p 26.35p 1709627
25/06/2024 27.50p 27.65p 26.70p 26.85p 1697762
24/06/2024 27.90p 27.90p 27.35p 27.50p 1470159
21/06/2024 27.20p 28.15p 27.15p 27.55p 17114374
20/06/2024 26.00p 27.20p 25.94p 27.15p 6235904
19/06/2024 25.55p 26.50p 25.35p 25.90p 5093674
18/06/2024 25.80p 26.35p 25.24p 26.20p 9071380
17/06/2024 25.40p 25.50p 24.80p 25.50p 3335480
14/06/2024 25.40p 25.40p 24.30p 24.80p 2314767
13/06/2024 24.60p 25.25p 24.40p 24.65p 3561513
12/06/2024 23.60p 24.55p 23.60p 24.55p 2120902
11/06/2024 23.35p 24.25p 23.35p 23.55p 8394682
10/06/2024 23.75p 24.15p 23.50p 24.00p 2199886
07/06/2024 24.00p 24.45p 23.77p 23.85p 3475234
06/06/2024 23.75p 24.50p 23.75p 24.45p 5816357
05/06/2024 24.05p 24.20p 23.74p 23.90p 3395781
04/06/2024 24.40p 25.00p 23.71p 23.90p 3167568
03/06/2024 25.65p 25.65p 24.30p 24.75p 3575608
31/05/2024 25.55p 25.75p 25.15p 25.55p 4389382
30/05/2024 24.60p 25.80p 24.10p 25.55p 2938952
29/05/2024 24.60p 25.65p 24.60p 24.80p 1596957
28/05/2024 25.70p 25.70p 24.85p 25.00p 1751285
24/05/2024 24.80p 25.44p 24.30p 24.95p 2227848
23/05/2024 25.30p 25.30p 24.60p 25.10p 3392509
22/05/2024 26.20p 26.20p 25.09p 25.35p 3246531
21/05/2024 26.15p 26.70p 25.75p 26.15p 1640413
20/05/2024 26.35p 27.05p 26.05p 26.30p 3820297
17/05/2024 25.65p 26.40p 25.25p 26.25p 3276661
16/05/2024 25.85p 26.25p 25.36p 25.70p 3439885
15/05/2024 25.40p 26.00p 24.85p 25.90p 2681285
14/05/2024 26.00p 26.00p 24.79p 25.35p 1409409
13/05/2024 25.40p 25.75p 24.83p 24.85p 4158355
10/05/2024 24.20p 25.95p 24.20p 25.25p 7802004
09/05/2024 23.85p 24.65p 23.65p 24.30p 4269326
08/05/2024 24.00p 24.30p 23.61p 23.65p 1307248
07/05/2024 23.30p 24.60p 23.30p 23.85p 2930700
03/05/2024 23.60p 24.75p 23.40p 24.00p 3493507
02/05/2024 25.00p 25.00p 23.75p 24.30p 8161783
01/05/2024 24.10p 25.45p 24.10p 24.70p 1258143
30/04/2024 24.50p 25.50p 24.20p 24.20p 3033161
29/04/2024 24.80p 25.80p 24.55p 25.65p 5831143
26/04/2024 24.40p 24.80p 23.87p 24.80p 1778175
25/04/2024 24.00p 24.45p 23.40p 24.25p 4262504
24/04/2024 23.45p 23.82p 22.95p 23.40p 1944852
23/04/2024 23.00p 23.85p 22.78p 23.80p 6072191
22/04/2024 24.35p 24.35p 22.85p 22.95p 3046689
19/04/2024 24.05p 24.30p 23.30p 24.30p 1730731
18/04/2024 25.00p 25.00p 23.65p 23.85p 2522434
17/04/2024 24.50p 24.50p 23.50p 24.05p 3947991
16/04/2024 25.50p 25.50p 23.55p 23.90p 4148965
15/04/2024 25.00p 25.00p 24.10p 24.40p 3312498
12/04/2024 23.95p 25.05p 23.50p 24.60p 5559093
11/04/2024 23.40p 23.83p 22.75p 23.00p 2201460
10/04/2024 23.80p 23.85p 22.90p 23.40p 4391697
09/04/2024 23.00p 23.75p 22.85p 23.50p 3707659
08/04/2024 22.70p 23.00p 22.27p 23.00p 4549464
05/04/2024 22.80p 22.80p 22.00p 22.35p 3331185
04/04/2024 22.15p 22.75p 21.95p 22.65p 2671688
03/04/2024 23.00p 23.00p 21.80p 22.05p 12294353
02/04/2024 23.50p 23.50p 22.15p 22.25p 5784693
28/03/2024 21.90p 22.60p 21.50p 22.50p 4140484
27/03/2024 21.00p 21.90p 20.70p 21.90p 4582291
26/03/2024 20.45p 21.20p 20.20p 20.80p 10597800
25/03/2024 20.75p 21.00p 20.30p 20.40p 3263800
22/03/2024 22.00p 22.00p 20.52p 20.75p 3250767
21/03/2024 20.85p 21.35p 20.40p 20.80p 3900955
20/03/2024 21.00p 21.00p 20.60p 20.20p 2310750
19/03/2024 21.00p 21.00p 20.25p 20.60p 6049871
18/03/2024 22.00p 22.00p 20.65p 20.70p 1939122
15/03/2024 21.90p 22.30p 21.63p 21.85p 6196872
14/03/2024 21.15p 22.20p 21.15p 21.90p 3947102
13/03/2024 21.85p 22.30p 21.15p 21.90p 2636435

*Close Price adjusted for both dividends and splits