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
07/11/2014 12.00p 12.75p 12.00p 12.25p 4617691
06/11/2014 12.50p 12.50p 12.00p 12.00p 1551062
05/11/2014 12.25p 12.50p 12.00p 12.25p 3156558
04/11/2014 12.25p 12.75p 12.24p 12.25p 3593450
03/11/2014 11.75p 12.25p 11.75p 12.00p 2708387
31/10/2014 12.00p 12.50p 12.00p 12.00p 4874224
30/10/2014 12.25p 12.50p 12.00p 12.00p 3836629
29/10/2014 12.25p 12.50p 12.00p 12.50p 4190717
28/10/2014 12.00p 12.39p 12.00p 12.00p 854195
27/10/2014 11.75p 12.25p 11.75p 11.75p 1978818
24/10/2014 11.75p 12.50p 11.50p 11.75p 1637246
23/10/2014 11.50p 12.00p 11.50p 11.50p 951582
22/10/2014 12.00p 12.00p 11.50p 11.50p 1190547
21/10/2014 11.50p 12.25p 11.50p 11.75p 4593190
20/10/2014 12.25p 12.50p 11.50p 11.50p 2263994
17/10/2014 12.50p 12.50p 12.00p 12.00p 1003605
16/10/2014 12.25p 12.75p 12.25p 12.75p 1816577
15/10/2014 12.25p 12.50p 12.25p 12.50p 1715860
14/10/2014 12.25p 12.50p 11.75p 12.25p 1399671
13/10/2014 12.50p 12.50p 12.00p 12.00p 486220
10/10/2014 12.75p 13.00p 12.25p 12.25p 145339
09/10/2014 13.25p 13.50p 12.50p 12.50p 1848746
08/10/2014 12.75p 13.25p 12.75p 13.25p 889123
07/10/2014 13.00p 13.25p 12.75p 13.25p 405702
06/10/2014 12.75p 13.24p 12.75p 13.00p 582046
03/10/2014 13.00p 13.00p 12.75p 13.00p 625332
02/10/2014 12.00p 13.00p 12.00p 13.00p 316655
01/10/2014 12.00p 12.50p 11.75p 12.25p 2214579
30/09/2014 12.25p 12.74p 11.75p 11.75p 2051043
29/09/2014 12.75p 12.75p 12.25p 12.25p 1635703
26/09/2014 12.50p 12.75p 12.25p 12.50p 740472
25/09/2014 12.75p 12.75p 12.50p 12.75p 970328
24/09/2014 12.75p 13.00p 12.75p 12.75p 330715
23/09/2014 13.25p 13.47p 12.75p 13.25p 1471083
22/09/2014 13.25p 13.50p 13.00p 13.00p 774331
19/09/2014 13.25p 13.75p 13.25p 13.50p 3507052
18/09/2014 13.75p 13.82p 13.00p 13.25p 10891688
17/09/2014 14.00p 14.22p 13.75p 13.75p 1057144
16/09/2014 14.00p 14.25p 13.75p 13.88p 905621
15/09/2014 14.00p 14.10p 13.50p 13.75p 971762
12/09/2014 14.00p 14.25p 13.75p 14.25p 1035980
11/09/2014 14.00p 14.22p 13.50p 14.00p 1007995
10/09/2014 13.75p 14.25p 13.75p 14.25p 590091
09/09/2014 14.00p 14.25p 13.50p 13.50p 203609
08/09/2014 14.00p 14.25p 13.98p 14.25p 422502
05/09/2014 14.25p 14.25p 13.75p 14.00p 1052289
04/09/2014 13.75p 14.25p 13.75p 14.25p 1063109
03/09/2014 14.00p 14.25p 13.75p 14.25p 1493229
02/09/2014 14.25p 14.50p 13.72p 14.00p 1452712
01/09/2014 14.25p 14.75p 14.25p 14.50p 2208897
29/08/2014 14.25p 15.00p 13.28p 15.00p 4944305
28/08/2014 14.75p 15.00p 14.75p 14.75p 65280
27/08/2014 14.75p 15.00p 14.50p 15.00p 358661
26/08/2014 14.50p 15.00p 14.50p 15.00p 431037
22/08/2014 14.75p 15.00p 14.75p 14.75p 631615
21/08/2014 15.25p 15.25p 14.75p 14.75p 1171415
20/08/2014 15.50p 15.50p 14.75p 15.50p 1636791
19/08/2014 15.25p 15.50p 14.94p 15.50p 1127304
18/08/2014 15.25p 15.25p 15.00p 15.25p 1353208
15/08/2014 15.25p 15.25p 15.00p 15.25p 132597
14/08/2014 15.50p 15.50p 15.00p 15.25p 631141
13/08/2014 15.50p 15.50p 15.00p 15.50p 131910
12/08/2014 15.25p 15.25p 15.00p 15.00p 801849
11/08/2014 15.25p 15.25p 14.75p 15.00p 1342128
08/08/2014 15.00p 15.00p 14.75p 14.75p 1140859
07/08/2014 15.00p 15.00p 14.50p 14.50p 625852
06/08/2014 14.50p 15.00p 14.50p 15.00p 1720826
05/08/2014 14.50p 14.75p 14.25p 14.50p 2703111
04/08/2014 14.75p 14.78p 14.50p 14.75p 1303883
01/08/2014 14.75p 15.00p 14.25p 14.50p 2325240
31/07/2014 14.75p 15.00p 14.50p 15.00p 720075
30/07/2014 14.50p 14.75p 14.25p 14.75p 6213360
29/07/2014 14.75p 15.00p 14.50p 14.50p 2971154
28/07/2014 14.75p 15.00p 14.50p 15.00p 1694319
25/07/2014 14.50p 15.00p 14.50p 15.00p 2613324
24/07/2014 15.00p 15.00p 14.50p 14.50p 126894
23/07/2014 14.75p 15.25p 14.50p 14.75p 6302306
22/07/2014 14.75p 15.25p 14.50p 15.25p 4728965
21/07/2014 14.50p 14.75p 14.50p 14.75p 188292
18/07/2014 14.50p 14.75p 14.50p 14.50p 444091
17/07/2014 14.50p 14.75p 14.25p 14.62p 1699126
16/07/2014 14.25p 15.00p 14.25p 14.50p 664011
15/07/2014 14.50p 14.75p 14.25p 14.25p 330879
14/07/2014 14.75p 14.75p 14.08p 14.25p 1022876
11/07/2014 15.00p 15.00p 14.50p 14.50p 599949
10/07/2014 14.50p 15.00p 14.50p 14.75p 465771
09/07/2014 14.50p 14.75p 14.01p 14.75p 1050182
08/07/2014 14.50p 14.50p 14.00p 14.50p 228641
07/07/2014 14.50p 14.74p 14.00p 14.13p 149679
04/07/2014 14.50p 14.75p 14.25p 14.50p 266350
03/07/2014 14.50p 14.75p 14.00p 14.75p 601911
02/07/2014 14.75p 14.75p 14.50p 14.75p 186255
01/07/2014 14.50p 14.75p 14.25p 14.75p 251223
30/06/2014 14.50p 14.75p 14.25p 14.25p 63530
27/06/2014 14.25p 14.75p 14.25p 14.50p 167183
26/06/2014 14.25p 14.75p 14.25p 14.50p 767145
25/06/2014 14.25p 14.75p 14.25p 14.50p 249342
24/06/2014 14.50p 14.75p 14.25p 14.50p 784483
23/06/2014 14.50p 14.75p 14.25p 14.25p 967601
20/06/2014 13.50p 14.50p 13.00p 14.25p 3110011
19/06/2014 13.25p 13.75p 13.00p 13.00p 520203
18/06/2014 13.25p 13.75p 13.00p 13.50p 489481
17/06/2014 14.00p 14.50p 13.25p 13.50p 1568022
16/06/2014 14.25p 14.50p 14.00p 14.50p 745495
13/06/2014 14.00p 14.25p 13.75p 14.25p 809164
12/06/2014 14.75p 14.75p 13.82p 14.25p 1065544
11/06/2014 14.50p 14.75p 14.25p 14.50p 2030639
10/06/2014 14.00p 14.75p 14.00p 14.75p 474566
09/06/2014 14.25p 15.00p 14.00p 14.50p 807595
06/06/2014 14.50p 15.00p 14.25p 15.00p 1035759
05/06/2014 14.75p 14.75p 14.25p 14.50p 500860
04/06/2014 14.75p 14.75p 14.00p 14.50p 513449
03/06/2014 14.00p 14.50p 14.00p 14.25p 213178
02/06/2014 14.75p 14.75p 14.00p 14.00p 772904
30/05/2014 14.75p 15.00p 14.25p 15.00p 546204
29/05/2014 14.50p 15.00p 14.50p 14.50p 871531
28/05/2014 14.50p 14.99p 14.50p 14.50p 693865
27/05/2014 14.75p 14.75p 14.01p 14.50p 1590400
23/05/2014 14.75p 15.00p 14.75p 15.00p 271259
22/05/2014 15.00p 15.49p 14.75p 14.75p 1199022
21/05/2014 15.00p 15.25p 14.75p 14.75p 659173
20/05/2014 15.25p 15.25p 14.75p 14.75p 691256
19/05/2014 15.00p 15.25p 15.00p 15.25p 596266
16/05/2014 15.25p 15.60p 15.00p 15.00p 643983
15/05/2014 15.25p 16.00p 15.25p 15.50p 670939
14/05/2014 15.50p 15.50p 15.25p 15.25p 76035
13/05/2014 15.50p 15.75p 15.25p 15.75p 345570
12/05/2014 15.25p 15.25p 15.00p 15.25p 264141
09/05/2014 15.25p 15.50p 15.01p 15.25p 627426
08/05/2014 15.50p 15.75p 15.00p 15.50p 462240
07/05/2014 15.25p 15.75p 15.00p 15.75p 326401
06/05/2014 15.25p 15.40p 15.00p 15.25p 749390
02/05/2014 15.50p 15.50p 15.00p 15.25p 960877
01/05/2014 15.75p 15.75p 14.85p 15.25p 104011
30/04/2014 15.00p 15.75p 15.00p 15.25p 288421
29/04/2014 15.25p 15.50p 15.00p 15.00p 469594
28/04/2014 15.25p 15.75p 15.25p 15.25p 54940
25/04/2014 15.25p 15.75p 15.00p 15.25p 411801
24/04/2014 15.25p 15.50p 15.00p 15.50p 1109881
23/04/2014 15.00p 15.25p 14.75p 15.25p 324481
22/04/2014 15.00p 15.25p 14.75p 15.00p 675531
17/04/2014 15.00p 15.00p 14.50p 15.00p 233604
16/04/2014 15.25p 15.25p 14.50p 14.75p 476198
15/04/2014 15.00p 15.36p 14.75p 15.25p 658630
14/04/2014 15.00p 15.50p 14.75p 15.00p 733728
11/04/2014 14.75p 15.50p 14.75p 15.25p 658870
10/04/2014 14.75p 15.25p 14.50p 14.75p 1897117
09/04/2014 15.00p 15.25p 14.50p 14.50p 234898
08/04/2014 15.50p 15.50p 14.50p 14.50p 138520
07/04/2014 15.25p 15.25p 14.50p 14.50p 704915
04/04/2014 14.25p 15.00p 14.00p 15.00p 689487
03/04/2014 14.50p 14.75p 14.00p 14.00p 1342348
02/04/2014 14.00p 14.50p 14.00p 14.50p 1309521
01/04/2014 14.00p 14.50p 14.00p 14.00p 229195
31/03/2014 14.50p 14.75p 14.00p 14.50p 691511
28/03/2014 14.75p 14.75p 14.00p 14.50p 522318
27/03/2014 14.25p 14.25p 14.00p 14.25p 687338
26/03/2014 14.25p 14.28p 14.00p 14.00p 809924
25/03/2014 14.25p 14.25p 13.88p 14.25p 370540
24/03/2014 14.50p 14.75p 14.00p 14.50p 362246
21/03/2014 15.00p 15.00p 14.56p 14.75p 165480
20/03/2014 14.75p 15.00p 14.00p 14.25p 601645
19/03/2014 15.25p 15.25p 14.50p 15.00p 1172147
18/03/2014 15.25p 15.25p 15.00p 15.00p 578266
17/03/2014 15.00p 15.50p 14.75p 15.00p 928691
14/03/2014 15.25p 15.25p 14.75p 14.75p 648761
13/03/2014 14.75p 15.25p 14.50p 15.25p 1080212
12/03/2014 14.75p 15.00p 14.36p 15.00p 417296
11/03/2014 14.25p 15.00p 14.00p 15.00p 984593
10/03/2014 14.50p 14.65p 14.00p 14.25p 637504
07/03/2014 15.00p 15.00p 14.00p 14.00p 479448
06/03/2014 15.00p 15.25p 14.75p 15.00p 582149
05/03/2014 15.00p 15.00p 14.50p 15.00p 1317377
04/03/2014 15.25p 15.25p 14.25p 14.75p 1430601
03/03/2014 14.00p 15.25p 13.81p 15.00p 2369132
28/02/2014 14.50p 14.50p 13.51p 14.00p 2778394
27/02/2014 14.50p 14.50p 14.00p 14.25p 1203365
26/02/2014 15.00p 15.00p 14.00p 14.75p 653296
25/02/2014 15.75p 15.75p 14.25p 14.25p 814022
24/02/2014 15.50p 15.75p 14.75p 15.75p 723154
21/02/2014 15.00p 15.25p 14.50p 14.75p 774946
20/02/2014 15.25p 15.25p 14.50p 15.00p 841741
19/02/2014 16.00p 16.25p 15.25p 15.50p 833924
18/02/2014 15.75p 15.75p 15.00p 15.75p 463152
17/02/2014 15.50p 15.75p 15.25p 15.75p 1187549
14/02/2014 15.25p 15.50p 15.00p 15.25p 937829
13/02/2014 15.50p 15.50p 14.25p 15.00p 685074
12/02/2014 15.00p 15.50p 15.00p 15.25p 483148
11/02/2014 15.00p 15.25p 14.50p 15.00p 422080
10/02/2014 14.75p 15.00p 14.25p 14.50p 1395576
07/02/2014 15.00p 15.50p 14.25p 14.25p 267317
06/02/2014 15.00p 15.50p 14.75p 15.50p 454493
05/02/2014 14.50p 15.40p 14.25p 14.75p 424495
04/02/2014 14.75p 14.75p 14.25p 14.25p 471136
03/02/2014 14.75p 15.00p 14.50p 14.75p 399098
31/01/2014 14.50p 15.00p 14.25p 15.00p 1058129
30/01/2014 14.50p 14.77p 14.25p 14.25p 521910
29/01/2014 14.50p 14.50p 14.00p 14.50p 1829197
28/01/2014 13.75p 14.00p 13.75p 14.00p 393461
27/01/2014 14.00p 14.50p 13.75p 13.75p 966439

*Close Price adjusted for both dividends and splits