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
27/06/2012 13.81p 14.46p 13.81p 14.29p 467904
26/06/2012 14.05p 14.53p 14.05p 14.05p 747698
25/06/2012 14.29p 14.53p 14.05p 14.05p 436894
22/06/2012 14.29p 14.66p 14.03p 14.53p 385753
21/06/2012 14.29p 14.77p 14.29p 14.77p 588809
20/06/2012 14.77p 14.77p 14.29p 14.77p 338758
19/06/2012 14.53p 14.81p 14.29p 14.77p 381770
18/06/2012 14.05p 14.50p 14.05p 14.29p 898506
15/06/2012 14.05p 14.29p 14.05p 14.29p 1165076
14/06/2012 14.05p 14.29p 14.05p 14.29p 476192
13/06/2012 14.05p 14.53p 13.80p 14.05p 2294687
12/06/2012 14.29p 14.53p 14.05p 14.29p 513958
11/06/2012 14.77p 14.93p 14.05p 14.29p 1706919
08/06/2012 14.53p 14.63p 14.29p 14.53p 408345
07/06/2012 14.53p 15.00p 14.05p 15.00p 554566
06/06/2012 14.05p 14.77p 13.81p 14.77p 1966429
01/06/2012 12.38p 13.81p 12.38p 13.81p 2892723
31/05/2012 13.34p 13.81p 12.86p 12.86p 3222350
30/05/2012 14.29p 14.53p 13.10p 13.34p 1885423
29/05/2012 14.29p 14.49p 14.05p 14.29p 836311
28/05/2012 14.77p 14.77p 13.77p 14.29p 1052492
25/05/2012 14.29p 14.53p 13.91p 14.41p 414853
24/05/2012 13.81p 14.29p 13.81p 14.29p 461525
23/05/2012 14.29p 14.47p 13.81p 14.29p 415911
22/05/2012 14.53p 14.62p 14.05p 14.05p 657683
21/05/2012 14.29p 14.29p 14.05p 14.05p 267258
18/05/2012 13.34p 14.29p 13.34p 14.29p 664072
17/05/2012 13.81p 14.05p 13.58p 13.81p 1738768
16/05/2012 13.81p 14.29p 13.12p 13.81p 1933862
15/05/2012 14.05p 14.48p 13.81p 14.29p 835973
14/05/2012 14.29p 14.53p 13.83p 14.53p 1585307
11/05/2012 14.05p 14.53p 14.05p 14.53p 771217
10/05/2012 14.29p 14.77p 14.29p 14.77p 475464
09/05/2012 14.77p 14.77p 14.05p 14.29p 2609330
08/05/2012 15.00p 15.00p 14.29p 14.77p 600492
04/05/2012 15.00p 15.24p 14.53p 14.77p 584695
03/05/2012 15.24p 15.24p 14.53p 15.00p 940801
02/05/2012 15.48p 15.48p 14.81p 15.24p 1131060
01/05/2012 16.20p 16.20p 15.15p 15.72p 168048
30/04/2012 15.24p 15.96p 15.00p 15.24p 339494
27/04/2012 14.29p 15.74p 14.29p 15.72p 1047889
26/04/2012 15.24p 15.24p 14.53p 14.77p 386092
25/04/2012 14.77p 14.77p 14.29p 14.53p 726950
24/04/2012 15.00p 15.09p 14.53p 14.77p 886868
23/04/2012 15.00p 15.36p 14.77p 15.00p 1099052
20/04/2012 15.00p 15.34p 14.77p 15.00p 1304123
19/04/2012 15.24p 15.96p 15.00p 15.00p 1389026
18/04/2012 15.24p 15.72p 15.00p 15.72p 1531585
17/04/2012 15.72p 15.72p 15.00p 15.00p 2257285
16/04/2012 15.72p 15.72p 15.00p 15.48p 955844
13/04/2012 15.72p 15.72p 15.24p 15.48p 520940
12/04/2012 15.72p 15.96p 15.24p 15.96p 1414820
11/04/2012 15.24p 15.96p 15.08p 15.96p 922664
10/04/2012 15.72p 15.96p 15.39p 15.48p 1323192
05/04/2012 15.48p 16.24p 15.34p 15.72p 3651340
04/04/2012 16.20p 16.43p 15.48p 15.96p 3189354
03/04/2012 15.96p 16.29p 15.96p 16.20p 937341
02/04/2012 16.20p 16.43p 15.52p 16.43p 593780
30/03/2012 15.48p 16.20p 15.48p 16.20p 688188
29/03/2012 15.24p 15.96p 15.24p 15.96p 1006392
28/03/2012 15.72p 15.96p 15.48p 15.72p 193957
27/03/2012 15.96p 15.96p 15.55p 15.96p 621334
26/03/2012 15.72p 15.96p 15.48p 15.96p 1237379
23/03/2012 15.24p 15.48p 15.24p 15.48p 763294
22/03/2012 15.24p 15.48p 15.00p 15.00p 2067633
21/03/2012 15.72p 15.72p 14.77p 15.00p 1720704
20/03/2012 15.96p 15.96p 15.24p 15.60p 1286729
19/03/2012 16.20p 16.20p 15.72p 16.20p 1643889
16/03/2012 15.72p 16.20p 15.48p 16.20p 796712
15/03/2012 15.48p 15.91p 15.24p 15.72p 1215845
14/03/2012 15.72p 15.96p 15.48p 15.72p 567348
13/03/2012 15.48p 15.96p 15.48p 15.96p 684077
12/03/2012 15.72p 15.88p 15.48p 15.72p 1766467
09/03/2012 16.20p 16.35p 15.72p 15.96p 2672620
08/03/2012 16.20p 16.20p 15.72p 15.96p 740464
07/03/2012 15.72p 15.96p 15.63p 15.72p 976642
06/03/2012 16.20p 16.36p 15.48p 15.72p 2739238
05/03/2012 16.67p 16.91p 16.20p 16.43p 1505431
02/03/2012 16.91p 17.15p 16.67p 17.15p 2185613
01/03/2012 16.91p 16.91p 16.54p 16.91p 745833
29/02/2012 17.15p 17.39p 16.67p 16.67p 2367320
28/02/2012 17.15p 17.39p 16.67p 16.67p 2966394
27/02/2012 16.91p 17.39p 16.55p 17.39p 3220745
24/02/2012 16.91p 17.18p 16.84p 17.15p 2603938
23/02/2012 16.91p 17.15p 16.67p 16.91p 2066674
22/02/2012 16.91p 17.15p 16.43p 16.67p 2102416
21/02/2012 16.43p 16.91p 16.20p 16.91p 1332481
20/02/2012 16.20p 16.55p 15.96p 16.31p 1220789
17/02/2012 15.96p 16.43p 15.96p 15.96p 805312
16/02/2012 15.96p 16.41p 15.72p 15.96p 1073626
15/02/2012 16.20p 16.91p 16.01p 16.43p 1363657
14/02/2012 16.43p 16.91p 16.01p 16.91p 2525930
13/02/2012 16.20p 16.87p 16.20p 16.67p 3439706
10/02/2012 16.67p 16.91p 16.20p 16.91p 3019793
09/02/2012 16.43p 16.91p 16.31p 16.91p 3536550
08/02/2012 16.67p 16.91p 16.20p 16.91p 1282588
07/02/2012 16.91p 16.91p 16.37p 16.67p 1349197
06/02/2012 16.91p 16.91p 16.47p 16.91p 1628224
03/02/2012 16.43p 17.15p 16.20p 16.91p 2010244
02/02/2012 16.43p 16.91p 16.20p 16.91p 1689631
01/02/2012 16.67p 16.91p 16.20p 16.55p 2327345
31/01/2012 15.72p 16.67p 15.72p 16.43p 3111015
30/01/2012 17.15p 17.39p 15.24p 15.24p 5971738
27/01/2012 16.20p 16.67p 15.96p 16.67p 1123563
26/01/2012 16.20p 16.43p 15.96p 16.20p 1854358
25/01/2012 16.20p 16.23p 15.48p 15.96p 3618110
24/01/2012 14.77p 15.00p 14.53p 14.77p 715967
23/01/2012 14.53p 14.77p 14.29p 14.53p 775618
20/01/2012 14.53p 14.77p 14.29p 14.29p 281206
19/01/2012 14.29p 14.94p 14.29p 14.53p 694180
18/01/2012 14.53p 14.53p 14.20p 14.29p 286712
17/01/2012 14.05p 14.29p 13.81p 14.29p 1568932
16/01/2012 14.29p 14.52p 13.91p 14.29p 1886025
13/01/2012 15.00p 15.00p 14.29p 14.53p 7179407
12/01/2012 14.77p 14.86p 14.29p 14.77p 1281870
11/01/2012 14.53p 15.00p 14.49p 15.00p 1165681
10/01/2012 14.29p 14.71p 14.08p 14.29p 908457
09/01/2012 14.29p 14.53p 14.09p 14.53p 828928
06/01/2012 14.29p 14.29p 14.05p 14.29p 394945
05/01/2012 14.29p 14.74p 14.05p 14.29p 1428328
04/01/2012 14.53p 14.77p 14.25p 14.29p 1375672
03/01/2012 14.53p 14.56p 14.29p 14.29p 846137
30/12/2011 14.39p 14.53p 14.39p 14.53p 141288
29/12/2011 13.34p 14.29p 13.34p 13.58p 948789
28/12/2011 13.81p 14.29p 13.12p 13.58p 1995062
23/12/2011 13.81p 14.05p 13.34p 13.81p 448721
22/12/2011 13.81p 13.81p 13.25p 13.81p 697301
21/12/2011 13.34p 13.81p 13.16p 13.34p 712862
20/12/2011 13.34p 13.58p 13.12p 13.34p 362684
19/12/2011 13.34p 13.65p 12.93p 13.58p 294714
16/12/2011 13.81p 13.81p 13.10p 13.34p 1303381
15/12/2011 13.10p 13.81p 13.10p 13.81p 1068586
14/12/2011 14.53p 14.53p 13.10p 13.10p 2448584
13/12/2011 14.77p 14.90p 14.29p 14.77p 1322443
12/12/2011 15.24p 15.24p 14.53p 14.77p 2463576
09/12/2011 15.00p 16.20p 14.77p 16.20p 1487780
08/12/2011 15.48p 15.48p 14.77p 15.12p 229864
07/12/2011 15.48p 15.67p 14.77p 15.24p 1604374
06/12/2011 15.24p 15.48p 14.84p 15.48p 1249292
05/12/2011 15.48p 15.72p 15.24p 15.48p 1591635
02/12/2011 15.48p 15.48p 14.67p 15.12p 1715176
01/12/2011 14.77p 15.48p 14.55p 15.48p 2580331
30/11/2011 13.81p 14.77p 13.32p 14.53p 19987946
29/11/2011 13.81p 14.29p 13.10p 14.05p 3519592
28/11/2011 13.58p 13.58p 13.10p 13.10p 1173987
25/11/2011 14.05p 14.05p 13.10p 13.34p 1105961
24/11/2011 13.81p 14.05p 13.34p 13.81p 709166
23/11/2011 14.05p 14.05p 13.34p 13.81p 1530626
22/11/2011 14.77p 14.77p 13.58p 14.05p 1851169
21/11/2011 14.53p 15.03p 14.05p 14.29p 2254598
18/11/2011 14.53p 15.00p 14.02p 15.00p 3680707
17/11/2011 13.34p 15.00p 12.86p 15.00p 5499634
16/11/2011 13.34p 13.34p 13.10p 13.34p 671558
15/11/2011 13.34p 13.58p 12.97p 13.34p 1632853
14/11/2011 13.58p 13.58p 13.10p 13.58p 723195
11/11/2011 13.34p 13.58p 13.25p 13.34p 1140609
10/11/2011 13.10p 13.54p 13.10p 13.34p 1489694
09/11/2011 13.34p 13.58p 13.14p 13.58p 2750895
08/11/2011 13.34p 13.58p 13.16p 13.34p 4347197
07/11/2011 13.34p 13.46p 13.10p 13.34p 1242293
04/11/2011 13.10p 13.58p 13.10p 13.58p 1603772
03/11/2011 13.34p 13.55p 13.10p 13.10p 1039063
02/11/2011 12.62p 13.34p 12.25p 12.86p 2138382
01/11/2011 12.38p 12.58p 12.15p 12.15p 765170
31/10/2011 12.86p 12.86p 12.38p 12.38p 731370
28/10/2011 12.86p 13.06p 12.38p 12.62p 1093617
27/10/2011 12.86p 13.10p 12.62p 12.62p 1180823
26/10/2011 12.15p 12.79p 11.91p 12.27p 1191026
25/10/2011 11.91p 12.15p 11.91p 11.91p 547339
24/10/2011 11.91p 12.10p 11.58p 11.91p 352014
21/10/2011 11.67p 12.03p 11.43p 11.43p 645298
20/10/2011 11.67p 11.91p 11.67p 11.67p 934322
19/10/2011 11.67p 12.04p 11.58p 11.67p 259632
18/10/2011 12.15p 12.15p 11.67p 11.67p 874662
17/10/2011 11.67p 12.09p 11.50p 11.67p 1097708
14/10/2011 11.43p 11.86p 11.43p 11.43p 748742
13/10/2011 11.67p 11.90p 11.43p 11.43p 1201512
12/10/2011 11.67p 11.91p 11.27p 11.67p 846211
11/10/2011 11.43p 11.88p 11.29p 11.67p 531814
10/10/2011 11.43p 11.67p 11.25p 11.43p 686604
07/10/2011 11.19p 11.61p 11.10p 11.19p 923836
06/10/2011 11.19p 11.42p 11.14p 11.19p 543154
05/10/2011 10.96p 11.23p 10.65p 10.96p 1146510
04/10/2011 10.96p 11.11p 10.72p 10.96p 942785
03/10/2011 10.96p 11.19p 10.77p 10.96p 595148
30/09/2011 11.43p 11.53p 10.72p 10.96p 1216322
29/09/2011 11.43p 11.67p 10.99p 11.67p 426165
28/09/2011 11.67p 11.84p 11.43p 11.67p 683542
27/09/2011 11.19p 11.91p 10.48p 11.67p 1131646
26/09/2011 10.72p 11.09p 10.12p 10.96p 1988607
23/09/2011 11.19p 11.36p 10.72p 10.96p 1112872
22/09/2011 11.91p 11.91p 11.03p 11.19p 1531785
21/09/2011 12.15p 12.72p 11.91p 11.91p 876527
20/09/2011 12.38p 12.38p 11.97p 12.15p 880460
19/09/2011 12.15p 12.83p 11.97p 12.38p 615220
16/09/2011 12.86p 12.86p 12.15p 12.15p 534632
15/09/2011 12.62p 13.10p 12.25p 12.38p 1522199
14/09/2011 12.15p 12.62p 11.91p 12.62p 1152686
13/09/2011 12.86p 13.81p 11.67p 11.91p 1977809
12/09/2011 12.86p 13.81p 11.67p 11.91p 1356877

*Close Price adjusted for both dividends and splits