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
01/03/2018 7.70p 7.70p 6.73p 7.13p 1141769
28/02/2018 7.75p 7.75p 6.70p 7.00p 8340282
27/02/2018 7.61p 7.75p 6.91p 7.17p 4162010
26/02/2018 8.00p 8.10p 7.62p 7.74p 2463590
23/02/2018 7.75p 8.43p 7.75p 7.91p 2526897
22/02/2018 8.27p 8.36p 7.80p 7.92p 4169475
21/02/2018 8.10p 8.81p 8.10p 8.27p 1449926
20/02/2018 8.70p 8.77p 7.70p 8.20p 4355488
19/02/2018 9.08p 9.31p 8.59p 8.59p 5288714
16/02/2018 9.72p 9.76p 9.01p 9.19p 3257601
15/02/2018 9.73p 9.84p 9.50p 9.64p 2302500
14/02/2018 9.50p 9.75p 9.46p 9.56p 1001619
13/02/2018 9.82p 9.99p 9.51p 9.65p 6626636
12/02/2018 10.10p 10.40p 9.70p 9.71p 2617483
09/02/2018 10.30p 10.42p 9.68p 9.68p 862796
08/02/2018 9.48p 10.40p 9.21p 10.02p 4077232
07/02/2018 9.38p 9.40p 8.95p 9.13p 2225370
06/02/2018 9.00p 9.80p 8.68p 9.00p 3576351
05/02/2018 9.87p 10.06p 8.56p 8.90p 4863500
02/02/2018 11.14p 11.14p 9.80p 9.86p 3460608
01/02/2018 12.60p 12.90p 10.30p 10.78p 5144105
31/01/2018 12.98p 13.22p 12.60p 12.76p 768582
30/01/2018 13.06p 13.20p 12.68p 12.92p 618014
29/01/2018 13.08p 13.50p 12.74p 13.20p 2329742
26/01/2018 13.10p 13.42p 13.00p 13.06p 1079781
25/01/2018 12.84p 13.38p 12.57p 13.20p 515212
24/01/2018 12.90p 13.08p 12.52p 12.52p 1525830
23/01/2018 14.00p 14.00p 12.98p 13.00p 1382813
22/01/2018 14.00p 14.00p 13.26p 13.32p 504848
19/01/2018 13.60p 13.90p 13.20p 13.20p 1657015
18/01/2018 13.76p 14.00p 13.36p 13.64p 1437154
17/01/2018 14.00p 14.00p 13.74p 13.76p 553374
16/01/2018 13.98p 14.00p 13.55p 13.94p 391058
15/01/2018 13.90p 14.24p 13.79p 13.88p 1147903
12/01/2018 14.00p 14.00p 13.90p 13.94p 244224
11/01/2018 13.80p 14.00p 13.37p 14.00p 994294
10/01/2018 13.52p 14.00p 13.50p 14.00p 451724
09/01/2018 13.74p 14.00p 13.56p 13.94p 539491
08/01/2018 14.08p 14.22p 13.70p 13.88p 4099710
05/01/2018 13.98p 14.22p 13.82p 14.06p 1639842
04/01/2018 13.84p 14.50p 13.78p 13.88p 2767379
03/01/2018 13.74p 13.90p 13.52p 13.80p 1803028
02/01/2018 13.24p 14.22p 13.24p 13.30p 1298968
29/12/2017 14.50p 14.50p 13.25p 13.25p 1403984
28/12/2017 14.50p 14.50p 14.00p 14.50p 878019
27/12/2017 14.00p 15.00p 14.00p 15.00p 911474
22/12/2017 14.00p 14.25p 14.00p 14.00p 97065
21/12/2017 14.75p 14.75p 13.75p 14.25p 869099
20/12/2017 14.50p 14.50p 14.00p 14.00p 408937
19/12/2017 14.25p 14.25p 13.50p 14.25p 1607672
18/12/2017 14.25p 14.75p 14.00p 14.25p 3309668
15/12/2017 14.00p 14.75p 13.75p 14.00p 2197919
14/12/2017 14.50p 14.50p 14.00p 14.00p 3439079
13/12/2017 14.50p 14.50p 14.00p 14.25p 2682018
12/12/2017 14.00p 14.75p 13.75p 14.75p 3414295
11/12/2017 13.75p 14.25p 13.64p 13.75p 1759421
08/12/2017 13.00p 13.75p 13.00p 13.50p 1943078
07/12/2017 14.00p 14.00p 12.75p 12.75p 2323911
06/12/2017 14.50p 14.72p 14.23p 14.25p 1044386
05/12/2017 14.50p 14.75p 14.25p 14.25p 983794
04/12/2017 15.00p 15.25p 14.50p 14.50p 2823738
01/12/2017 15.25p 15.75p 14.50p 15.75p 1736243
30/11/2017 15.00p 15.25p 14.75p 15.25p 4124451
29/11/2017 15.00p 15.50p 15.00p 15.25p 2090374
28/11/2017 14.25p 15.50p 14.25p 15.50p 3579634
27/11/2017 14.75p 15.00p 14.50p 14.50p 4607310
24/11/2017 14.75p 15.25p 14.75p 15.00p 762839
23/11/2017 15.25p 15.25p 14.50p 15.00p 2752900
22/11/2017 14.75p 15.50p 14.50p 15.00p 2132069
21/11/2017 14.50p 14.75p 14.25p 14.50p 1565537
20/11/2017 14.50p 14.75p 14.30p 14.50p 921748
17/11/2017 14.50p 14.75p 14.24p 14.75p 1630180
16/11/2017 14.50p 14.59p 14.00p 14.50p 2674158
15/11/2017 14.25p 15.00p 14.00p 15.00p 2492093
14/11/2017 14.00p 14.50p 14.00p 14.00p 1207488
13/11/2017 13.75p 14.50p 13.75p 14.00p 1637760
10/11/2017 14.00p 14.25p 13.91p 14.00p 1118347
09/11/2017 14.00p 14.25p 13.75p 13.75p 2085210
08/11/2017 14.00p 14.25p 14.00p 14.00p 862199
07/11/2017 14.25p 14.25p 14.00p 14.25p 967150
06/11/2017 14.00p 14.25p 13.78p 14.25p 1112119
03/11/2017 14.25p 14.50p 13.75p 13.75p 1640573
02/11/2017 13.50p 14.25p 13.50p 14.25p 2139052
01/11/2017 13.75p 13.95p 13.50p 13.75p 3445942
31/10/2017 13.25p 13.75p 13.00p 13.75p 2398161
30/10/2017 13.00p 13.25p 12.79p 13.25p 1188296
27/10/2017 12.75p 13.00p 12.75p 12.75p 1996231
26/10/2017 12.75p 13.25p 12.50p 13.00p 2152582
25/10/2017 13.25p 13.48p 12.75p 12.75p 1453169
24/10/2017 13.25p 13.44p 13.00p 13.25p 572242
23/10/2017 13.25p 13.50p 13.00p 13.00p 1708473
20/10/2017 13.50p 13.71p 12.75p 12.75p 4229144
19/10/2017 13.50p 13.75p 13.00p 13.75p 5820618
18/10/2017 14.00p 14.00p 13.25p 13.25p 1234397
17/10/2017 13.00p 13.75p 13.00p 13.50p 2501857
16/10/2017 13.25p 13.75p 12.94p 13.50p 1858913
13/10/2017 13.00p 13.25p 12.75p 13.25p 1864496
12/10/2017 12.75p 13.00p 12.75p 12.75p 1256724
11/10/2017 13.00p 13.00p 12.50p 12.75p 1754299
10/10/2017 13.25p 13.25p 12.75p 12.75p 1239131
09/10/2017 13.25p 13.50p 12.75p 12.75p 526851
06/10/2017 13.25p 13.25p 12.75p 13.00p 417539
05/10/2017 13.25p 13.50p 13.00p 13.00p 1828818
04/10/2017 13.50p 13.75p 13.00p 13.00p 1681486
03/10/2017 12.75p 13.25p 12.75p 13.25p 705573
02/10/2017 12.75p 13.00p 12.50p 12.75p 2640329
29/09/2017 12.50p 13.00p 12.50p 13.00p 1370234
28/09/2017 12.75p 13.00p 12.50p 13.00p 2058167
27/09/2017 13.25p 13.50p 12.50p 12.50p 2909993
26/09/2017 13.00p 13.75p 13.00p 13.75p 418437
25/09/2017 13.00p 13.50p 13.00p 13.00p 782633
22/09/2017 13.00p 13.25p 13.00p 13.00p 464607
21/09/2017 12.75p 13.25p 12.75p 13.00p 667304
20/09/2017 12.75p 13.25p 12.75p 13.00p 1820032
19/09/2017 13.25p 13.75p 12.75p 12.75p 632830
18/09/2017 13.50p 13.75p 13.25p 13.25p 356903
15/09/2017 13.50p 14.00p 13.25p 14.00p 711159
14/09/2017 13.50p 14.00p 13.50p 13.50p 1838750
13/09/2017 14.25p 14.25p 13.25p 13.75p 6594911
12/09/2017 14.75p 15.00p 14.25p 14.25p 639339
11/09/2017 15.25p 15.50p 14.50p 14.75p 1278633
08/09/2017 15.25p 15.75p 15.25p 15.50p 493669
07/09/2017 15.25p 15.50p 15.00p 15.50p 280248
06/09/2017 15.25p 15.50p 15.25p 15.25p 434615
05/09/2017 15.25p 15.25p 15.00p 15.00p 366991
04/09/2017 15.00p 15.50p 14.75p 15.25p 1057998
01/09/2017 14.25p 15.00p 14.25p 14.75p 1370768
31/08/2017 14.25p 14.50p 13.75p 14.50p 1060502
30/08/2017 14.25p 14.25p 13.75p 13.75p 1315329
29/08/2017 13.50p 14.50p 13.50p 14.50p 1696983
25/08/2017 13.50p 13.75p 13.25p 13.75p 1143432
24/08/2017 13.00p 13.75p 13.00p 13.00p 5700800
23/08/2017 13.75p 14.00p 13.00p 13.00p 2498406
22/08/2017 13.75p 14.00p 13.25p 13.50p 5745174
21/08/2017 14.50p 14.75p 13.00p 13.00p 1801074
18/08/2017 14.75p 15.00p 13.75p 14.00p 6688927
17/08/2017 14.75p 15.00p 14.25p 14.25p 2273661
16/08/2017 14.50p 15.00p 14.25p 14.25p 7728068
15/08/2017 14.50p 14.75p 14.00p 14.00p 1219595
14/08/2017 14.50p 15.00p 14.25p 14.50p 4575007
11/08/2017 13.00p 14.75p 13.00p 14.25p 3616257
10/08/2017 12.75p 13.50p 12.75p 12.75p 3688469
09/08/2017 13.00p 13.25p 12.25p 12.50p 963301
08/08/2017 13.00p 13.25p 12.50p 12.50p 662238
07/08/2017 13.50p 13.50p 12.75p 13.00p 1991474
04/08/2017 13.25p 13.75p 13.25p 13.25p 245087
03/08/2017 13.75p 13.75p 13.00p 13.50p 1795071
02/08/2017 13.25p 13.50p 13.25p 13.50p 500483
01/08/2017 13.50p 13.50p 13.00p 13.50p 2113229
31/07/2017 13.75p 13.75p 13.00p 13.75p 1822497
28/07/2017 13.50p 14.00p 13.25p 13.50p 751502
27/07/2017 13.25p 13.75p 13.25p 13.75p 1037815
26/07/2017 13.50p 14.00p 13.00p 13.00p 714643
25/07/2017 13.50p 13.75p 13.25p 13.50p 1705000
24/07/2017 13.75p 14.00p 13.50p 13.50p 817890
21/07/2017 14.00p 14.50p 13.75p 13.75p 2700235
20/07/2017 14.25p 14.75p 13.75p 13.75p 5366386
19/07/2017 14.75p 14.75p 14.00p 14.25p 687379
18/07/2017 14.50p 14.75p 14.00p 14.50p 1039500
17/07/2017 14.00p 14.75p 13.75p 14.00p 907291
14/07/2017 14.00p 14.50p 13.50p 13.50p 1380658
13/07/2017 14.00p 14.25p 13.75p 14.00p 706026
12/07/2017 14.00p 14.25p 13.75p 14.00p 2401513
11/07/2017 13.75p 14.25p 13.50p 13.75p 768642
10/07/2017 13.75p 14.25p 13.75p 14.00p 142968
07/07/2017 14.75p 14.75p 13.75p 13.75p 775992
06/07/2017 14.25p 14.75p 14.00p 14.50p 970542
05/07/2017 13.25p 15.00p 13.00p 15.00p 4314211
04/07/2017 13.25p 13.50p 12.75p 13.00p 612221
03/07/2017 13.25p 14.00p 13.00p 13.00p 491794
30/06/2017 13.75p 14.00p 13.25p 13.75p 922362
29/06/2017 14.50p 14.75p 13.75p 14.00p 1656155
28/06/2017 15.50p 15.50p 14.50p 14.50p 1241618
27/06/2017 15.50p 15.50p 15.00p 15.50p 266721
26/06/2017 15.50p 15.75p 15.00p 15.25p 2200034
23/06/2017 15.00p 15.50p 15.00p 15.50p 1550352
22/06/2017 15.50p 15.75p 15.00p 15.00p 1886537
21/06/2017 15.50p 15.50p 15.00p 15.25p 1115105
20/06/2017 15.00p 15.25p 15.00p 15.00p 1397956
19/06/2017 15.75p 15.75p 15.00p 15.00p 1439850
16/06/2017 15.50p 15.93p 15.00p 15.75p 4851032
15/06/2017 16.00p 16.50p 15.00p 15.00p 3258737
14/06/2017 16.00p 16.50p 15.75p 15.75p 1136889
13/06/2017 16.75p 16.75p 15.75p 16.00p 1282091
12/06/2017 16.00p 16.75p 15.75p 16.00p 2419789
09/06/2017 16.00p 16.25p 15.50p 15.50p 5517660
08/06/2017 16.00p 16.25p 15.50p 16.00p 3740886
07/06/2017 16.00p 16.30p 15.75p 16.00p 1589648
06/06/2017 16.25p 16.50p 15.75p 16.00p 2581649
05/06/2017 16.00p 16.25p 15.25p 16.00p 2341382
02/06/2017 16.25p 16.75p 15.75p 16.25p 2688560
01/06/2017 16.25p 16.75p 15.75p 16.00p 1942959
31/05/2017 16.25p 17.25p 15.75p 16.25p 42118688
30/05/2017 16.25p 16.25p 15.50p 16.00p 4912423
26/05/2017 16.25p 16.50p 16.00p 16.50p 3951690
25/05/2017 16.50p 16.75p 15.75p 16.75p 2866342
24/05/2017 16.25p 17.00p 16.00p 16.50p 3166438
23/05/2017 16.00p 16.50p 16.00p 16.00p 2321545
22/05/2017 16.75p 16.75p 16.00p 16.00p 3194479
19/05/2017 16.00p 16.75p 16.00p 16.75p 2505298

*Close Price adjusted for both dividends and splits