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
23/03/2017 15.75p 15.75p 15.25p 15.50p 680721
22/03/2017 15.50p 15.75p 15.25p 15.50p 1457485
21/03/2017 15.50p 16.00p 15.00p 15.25p 2251899
20/03/2017 15.50p 16.11p 15.50p 15.75p 1149383
17/03/2017 16.50p 16.50p 15.06p 15.50p 2593947
16/03/2017 16.00p 16.50p 15.75p 15.75p 6816798
15/03/2017 15.50p 15.88p 15.22p 15.25p 2235911
14/03/2017 16.00p 16.00p 15.25p 15.50p 1367249
13/03/2017 15.50p 16.09p 15.13p 15.50p 1793211
10/03/2017 15.25p 15.63p 14.59p 15.25p 3173029
09/03/2017 15.50p 15.88p 15.00p 15.75p 2918105
08/03/2017 17.00p 17.00p 15.50p 15.50p 3219238
07/03/2017 17.25p 17.50p 16.25p 16.50p 3304804
06/03/2017 17.00p 18.00p 17.00p 17.25p 7343457
03/03/2017 16.75p 17.25p 16.50p 17.00p 9690891
02/03/2017 16.75p 17.50p 16.75p 17.25p 1821900
01/03/2017 16.75p 17.30p 16.52p 17.00p 6232723
28/02/2017 16.50p 17.50p 16.45p 16.50p 2560872
27/02/2017 16.50p 17.25p 16.50p 16.75p 6724343
24/02/2017 16.75p 17.25p 16.75p 16.75p 3163641
23/02/2017 16.50p 17.50p 16.50p 16.75p 8321796
22/02/2017 16.50p 17.25p 16.50p 16.50p 10498431
21/02/2017 16.75p 17.25p 16.63p 16.75p 4549222
20/02/2017 17.50p 17.69p 15.81p 17.00p 13361374
17/02/2017 18.00p 18.25p 17.50p 18.00p 2551475
16/02/2017 17.25p 18.00p 17.06p 17.75p 6203909
15/02/2017 17.00p 17.38p 16.75p 17.25p 4248065
14/02/2017 17.00p 17.44p 16.52p 16.75p 3306849
13/02/2017 17.00p 17.00p 16.25p 16.50p 1540233
10/02/2017 17.00p 17.00p 16.50p 17.00p 1267658
09/02/2017 17.00p 17.24p 16.75p 16.75p 2010747
08/02/2017 16.25p 17.00p 16.25p 16.75p 6083964
07/02/2017 16.00p 16.52p 16.00p 16.50p 7739632
06/02/2017 15.75p 16.50p 15.50p 16.00p 8196816
03/02/2017 16.00p 16.00p 15.09p 15.25p 4705427
02/02/2017 15.75p 16.00p 15.25p 15.50p 6774488
01/02/2017 15.25p 16.00p 15.25p 15.25p 2936321
31/01/2017 15.25p 15.87p 15.25p 15.50p 3252911
30/01/2017 16.00p 16.00p 15.25p 15.50p 1490645
27/01/2017 15.25p 16.00p 15.00p 15.25p 8123974
26/01/2017 15.25p 15.76p 14.94p 15.25p 2308479
25/01/2017 15.25p 16.00p 15.00p 15.50p 2438157
24/01/2017 15.25p 15.75p 15.00p 15.50p 1224457
23/01/2017 16.50p 16.50p 15.25p 15.25p 1037140
20/01/2017 15.25p 16.56p 15.25p 15.50p 2958190
19/01/2017 16.75p 16.75p 15.50p 15.75p 1088033
18/01/2017 16.00p 16.51p 15.75p 15.75p 3639403
17/01/2017 16.50p 17.00p 15.75p 15.75p 2986764
16/01/2017 15.75p 16.50p 15.50p 15.75p 6506508
13/01/2017 16.50p 16.50p 15.50p 15.75p 1270499
12/01/2017 15.50p 16.25p 15.50p 16.00p 3579243
11/01/2017 16.75p 16.75p 15.19p 15.25p 4659631
10/01/2017 15.25p 16.25p 15.25p 15.50p 2589500
09/01/2017 16.00p 16.03p 15.00p 15.50p 2680910
06/01/2017 16.00p 16.25p 15.00p 15.25p 2646259
05/01/2017 15.50p 16.13p 15.00p 15.50p 4392219
04/01/2017 14.50p 15.50p 14.50p 15.00p 2229152
03/01/2017 15.50p 16.00p 14.50p 15.00p 3080091
30/12/2016 15.75p 15.80p 15.25p 15.50p 1751644
29/12/2016 15.00p 15.50p 14.50p 15.25p 3106823
28/12/2016 15.00p 15.00p 14.25p 14.75p 2581730
23/12/2016 14.75p 14.82p 14.00p 14.00p 772032
22/12/2016 14.25p 14.69p 13.97p 14.00p 3190978
21/12/2016 13.50p 15.00p 13.50p 14.25p 3078418
20/12/2016 14.50p 14.50p 13.56p 14.00p 1784683
19/12/2016 14.25p 15.00p 13.70p 14.00p 5864584
16/12/2016 14.50p 15.25p 14.38p 14.50p 1577787
15/12/2016 15.25p 15.25p 14.50p 14.50p 2064455
14/12/2016 15.00p 15.50p 14.46p 15.25p 5049070
13/12/2016 16.00p 16.00p 15.25p 15.50p 3573531
12/12/2016 16.75p 16.75p 15.63p 16.00p 3913597
09/12/2016 17.50p 17.50p 16.50p 16.75p 1977553
08/12/2016 18.50p 18.50p 16.50p 16.75p 3740070
07/12/2016 19.00p 19.00p 18.00p 18.00p 2548829
06/12/2016 19.00p 19.00p 17.75p 18.00p 3027478
05/12/2016 18.50p 18.50p 17.61p 17.75p 5910212
02/12/2016 18.25p 18.50p 17.33p 17.75p 3785097
01/12/2016 19.00p 19.50p 17.50p 18.00p 4328262
30/11/2016 18.50p 19.50p 18.50p 19.50p 1085808
29/11/2016 18.75p 19.18p 18.50p 19.00p 1090434
28/11/2016 17.75p 19.00p 17.75p 18.75p 2298665
25/11/2016 19.00p 19.00p 17.75p 18.00p 1494365
24/11/2016 18.00p 18.50p 17.50p 18.25p 3563594
23/11/2016 18.50p 18.87p 17.56p 17.75p 4305921
22/11/2016 19.50p 19.50p 18.50p 18.75p 1361883
21/11/2016 19.00p 19.42p 18.25p 18.50p 1246082
18/11/2016 19.25p 19.37p 18.50p 18.75p 3300843
17/11/2016 18.75p 20.00p 18.75p 20.00p 1893156
16/11/2016 19.25p 19.25p 18.75p 18.75p 596789
15/11/2016 18.50p 19.75p 18.50p 18.75p 1559709
14/11/2016 19.50p 19.50p 17.59p 18.75p 4882209
11/11/2016 20.25p 20.63p 19.06p 19.50p 5493819
10/11/2016 21.75p 21.75p 20.50p 21.00p 4409026
09/11/2016 21.25p 22.00p 20.87p 21.75p 4007935
08/11/2016 20.00p 20.50p 19.75p 20.00p 3218563
07/11/2016 19.75p 20.50p 19.72p 20.00p 1524436
04/11/2016 21.25p 21.25p 19.75p 20.00p 2917330
03/11/2016 20.50p 21.13p 19.75p 20.50p 3855425
02/11/2016 21.25p 22.00p 20.75p 21.50p 1453777
01/11/2016 19.75p 22.03p 19.75p 21.25p 2658206
31/10/2016 20.50p 20.50p 19.75p 19.75p 1126044
28/10/2016 20.75p 21.56p 20.50p 20.50p 1028027
27/10/2016 20.75p 22.50p 20.73p 20.75p 2329407
26/10/2016 21.75p 22.00p 21.00p 21.25p 1769838
25/10/2016 22.00p 22.25p 21.00p 21.25p 5821400
24/10/2016 22.00p 22.00p 21.00p 21.50p 1596565
21/10/2016 22.00p 22.00p 21.25p 21.25p 1301454
20/10/2016 21.25p 22.00p 21.25p 21.75p 1553977
19/10/2016 21.50p 22.00p 20.50p 21.50p 1844297
18/10/2016 20.50p 21.75p 20.02p 20.75p 2901034
17/10/2016 21.00p 21.63p 20.25p 21.25p 1563196
14/10/2016 20.50p 20.97p 20.00p 20.25p 1861440
13/10/2016 20.00p 20.75p 19.50p 20.50p 1773427
12/10/2016 19.50p 20.81p 19.50p 20.00p 1096914
11/10/2016 20.00p 20.50p 19.50p 19.50p 1080902
10/10/2016 19.75p 20.75p 19.75p 20.25p 1109738
07/10/2016 19.75p 20.75p 19.75p 19.75p 2007092
06/10/2016 20.00p 20.25p 19.25p 19.75p 1943708
05/10/2016 20.00p 21.00p 19.00p 19.25p 4148324
04/10/2016 21.75p 22.00p 19.04p 20.50p 6300533
03/10/2016 21.25p 22.25p 21.07p 21.75p 2637496
30/09/2016 21.00p 21.50p 20.25p 21.25p 3400980
29/09/2016 20.50p 20.50p 19.75p 20.00p 2194894
28/09/2016 20.25p 20.62p 19.75p 19.75p 1648563
27/09/2016 20.00p 21.00p 19.75p 20.00p 6799885
26/09/2016 21.00p 21.25p 20.25p 20.50p 1795339
23/09/2016 20.00p 21.50p 20.00p 21.00p 3208015
22/09/2016 19.75p 21.38p 19.45p 20.75p 5507473
21/09/2016 18.00p 19.85p 18.00p 19.25p 5711469
20/09/2016 18.50p 18.69p 17.75p 18.50p 2732301
19/09/2016 18.00p 18.50p 17.63p 17.75p 2987680
16/09/2016 18.25p 18.25p 17.22p 17.75p 1344072
15/09/2016 18.75p 18.75p 17.50p 17.75p 3635881
14/09/2016 17.75p 18.64p 17.50p 18.00p 4756885
13/09/2016 18.25p 18.75p 17.75p 17.75p 5647459
12/09/2016 18.50p 18.94p 18.00p 18.50p 1685925
09/09/2016 19.00p 19.63p 18.50p 18.50p 1919052
08/09/2016 19.50p 19.75p 19.25p 19.25p 1890853
07/09/2016 20.00p 20.00p 18.75p 19.00p 4593920
06/09/2016 19.25p 19.50p 18.75p 19.25p 3716585
05/09/2016 19.00p 19.25p 18.50p 19.00p 12655152
02/09/2016 18.50p 18.78p 18.01p 18.25p 2375697
01/09/2016 18.75p 18.75p 18.00p 18.25p 2687544
31/08/2016 19.25p 19.25p 18.17p 18.50p 4884215
30/08/2016 18.75p 19.75p 18.75p 19.00p 1644212
26/08/2016 19.00p 19.88p 19.00p 19.50p 2188034
25/08/2016 20.25p 20.64p 18.50p 18.75p 5128906
24/08/2016 21.00p 21.00p 20.00p 20.25p 1314644
23/08/2016 21.25p 21.25p 20.25p 20.50p 1468943
22/08/2016 22.00p 22.00p 20.25p 20.75p 2758325
19/08/2016 21.75p 22.31p 21.25p 21.25p 1030031
18/08/2016 22.50p 22.50p 22.00p 22.00p 1662730
17/08/2016 23.75p 23.75p 21.75p 22.00p 2982921
16/08/2016 23.50p 24.00p 23.00p 23.00p 2032177
15/08/2016 23.75p 24.00p 23.25p 23.50p 1574463
12/08/2016 24.00p 24.00p 23.00p 23.50p 2051145
11/08/2016 23.75p 24.00p 23.25p 24.00p 1589841
10/08/2016 24.00p 24.19p 23.38p 23.50p 4713074
09/08/2016 23.50p 24.50p 23.00p 24.25p 1196370
08/08/2016 22.25p 23.25p 22.00p 23.00p 1199074
05/08/2016 22.25p 23.00p 22.00p 22.75p 1923470
04/08/2016 22.50p 23.00p 22.00p 22.50p 3824714
03/08/2016 23.00p 23.50p 22.50p 22.50p 2178786
02/08/2016 22.50p 24.25p 21.50p 21.75p 3407626
01/08/2016 22.50p 22.50p 21.50p 22.00p 877780
29/07/2016 22.00p 22.50p 21.25p 22.50p 1628719
28/07/2016 21.00p 22.38p 21.00p 21.75p 2035543
27/07/2016 21.50p 22.00p 20.50p 22.00p 2345543
26/07/2016 21.00p 21.50p 20.75p 21.50p 1306289
25/07/2016 22.00p 22.10p 21.00p 21.00p 1315296
22/07/2016 21.00p 22.75p 20.87p 22.75p 3982396
21/07/2016 21.00p 21.50p 21.00p 21.00p 1461193
20/07/2016 23.00p 23.00p 21.00p 21.50p 2691182
19/07/2016 20.75p 22.50p 20.75p 22.50p 2812487
18/07/2016 21.50p 21.50p 20.50p 21.00p 1857840
15/07/2016 21.75p 21.75p 20.25p 20.50p 4889291
14/07/2016 22.00p 22.00p 20.50p 21.50p 3464604
13/07/2016 21.25p 22.50p 21.25p 21.50p 2060315
12/07/2016 23.00p 23.06p 21.00p 22.00p 4299250
11/07/2016 24.00p 24.00p 22.50p 22.50p 3533176
08/07/2016 22.75p 24.50p 22.50p 23.75p 3337799
07/07/2016 23.25p 24.00p 22.17p 22.75p 4011254
06/07/2016 19.75p 23.50p 19.75p 23.50p 6466175
05/07/2016 19.25p 20.50p 19.00p 19.75p 3339796
04/07/2016 19.50p 20.25p 18.75p 20.25p 5686904
01/07/2016 19.50p 19.50p 18.00p 18.00p 20071218
30/06/2016 18.25p 19.25p 18.00p 19.00p 2701344
29/06/2016 18.50p 18.50p 17.41p 18.25p 2674197
28/06/2016 17.50p 18.25p 17.00p 18.00p 3175169
27/06/2016 18.25p 19.50p 17.50p 17.50p 5253284
24/06/2016 16.00p 19.75p 15.75p 18.50p 8090152
23/06/2016 15.25p 15.75p 15.00p 15.75p 2780517
22/06/2016 15.75p 16.00p 14.75p 14.75p 3353818
21/06/2016 16.75p 16.75p 15.50p 15.50p 2837708
20/06/2016 16.00p 16.78p 16.00p 16.00p 1334602
17/06/2016 17.00p 17.00p 15.75p 16.00p 6281675
16/06/2016 17.00p 17.00p 16.00p 16.00p 2429358
15/06/2016 16.25p 16.75p 16.00p 16.25p 3717989
14/06/2016 16.25p 16.75p 16.25p 16.75p 2138543
13/06/2016 15.50p 16.93p 15.50p 16.75p 3503489

*Close Price adjusted for both dividends and splits