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
18/05/2011 9.24p 9.36p 8.82p 9.13p 227900
17/05/2011 9.10p 9.43p 8.91p 9.32p 1752311
16/05/2011 9.53p 9.56p 9.05p 9.06p 1142275
13/05/2011 9.76p 9.76p 9.53p 9.53p 464412
12/05/2011 9.43p 9.53p 9.43p 9.43p 773068
11/05/2011 9.43p 9.76p 9.43p 9.53p 583794
10/05/2011 9.53p 10.00p 9.35p 9.53p 1290731
09/05/2011 9.76p 9.76p 9.53p 9.53p 597839
06/05/2011 9.76p 9.76p 9.46p 9.53p 542638
05/05/2011 9.53p 9.68p 9.29p 9.43p 1388810
04/05/2011 9.53p 10.13p 9.29p 9.29p 1412802
03/05/2011 10.00p 10.55p 9.81p 10.00p 1738197
28/04/2011 10.42p 10.42p 10.04p 10.12p 266240
27/04/2011 10.48p 10.48p 9.76p 10.24p 811013
26/04/2011 9.53p 10.24p 9.53p 10.24p 1983477
21/04/2011 9.76p 9.76p 9.56p 9.65p 1333607
20/04/2011 9.76p 10.00p 9.58p 9.65p 1492870
19/04/2011 9.53p 9.76p 9.05p 9.45p 1246029
18/04/2011 9.53p 9.76p 9.53p 9.53p 2385884
15/04/2011 9.76p 10.00p 9.53p 9.53p 1624788
14/04/2011 9.76p 9.93p 9.53p 9.53p 1190036
13/04/2011 10.15p 10.15p 9.76p 10.00p 381788
12/04/2011 10.24p 10.41p 9.76p 10.24p 911708
11/04/2011 10.96p 10.96p 10.24p 10.60p 922377
08/04/2011 10.48p 10.72p 10.30p 10.72p 4050143
07/04/2011 10.48p 10.72p 10.05p 10.72p 2406318
06/04/2011 10.48p 10.72p 10.30p 10.48p 1815251
05/04/2011 10.24p 10.53p 10.24p 10.36p 2887567
04/04/2011 10.96p 11.19p 10.24p 10.24p 1542648
01/04/2011 10.48p 10.96p 10.06p 10.96p 2442114
31/03/2011 9.76p 10.77p 9.53p 10.36p 5086236
30/03/2011 9.76p 9.90p 9.53p 9.76p 939813
29/03/2011 9.76p 10.09p 9.76p 9.88p 447024
28/03/2011 10.24p 10.35p 9.76p 9.76p 682078
25/03/2011 10.24p 10.34p 9.79p 10.24p 1578529
24/03/2011 10.00p 10.24p 10.00p 10.00p 760330
23/03/2011 10.24p 10.46p 9.76p 10.00p 2102842
22/03/2011 9.76p 10.00p 9.53p 9.53p 1747898
21/03/2011 9.76p 9.76p 9.55p 9.76p 969691
18/03/2011 9.67p 9.67p 9.32p 9.32p 256662
17/03/2011 10.00p 10.00p 9.30p 9.53p 274328
16/03/2011 9.76p 9.93p 9.40p 9.56p 1046866
15/03/2011 9.53p 9.69p 9.12p 9.53p 2926403
14/03/2011 9.76p 10.00p 9.29p 9.76p 1454835
11/03/2011 10.00p 10.28p 9.76p 9.88p 1159258
10/03/2011 10.72p 10.72p 10.24p 10.24p 860546
09/03/2011 10.24p 10.72p 10.24p 10.48p 790397
08/03/2011 10.72p 10.90p 10.36p 10.48p 2382580
07/03/2011 10.00p 10.68p 10.00p 10.24p 1739035
04/03/2011 10.48p 10.60p 10.00p 10.00p 1164280
03/03/2011 10.72p 10.72p 10.18p 10.36p 4887106
02/03/2011 10.48p 10.68p 10.06p 10.60p 3149584
01/03/2011 9.76p 10.24p 9.55p 10.00p 1027407
28/02/2011 9.76p 10.24p 9.53p 10.00p 1025551
25/02/2011 10.00p 10.17p 9.76p 10.00p 1284695
24/02/2011 10.00p 10.24p 9.81p 10.12p 1029053
23/02/2011 10.00p 10.24p 9.76p 10.12p 1876206
22/02/2011 10.24p 10.48p 9.55p 9.76p 4030374
21/02/2011 10.00p 10.48p 9.53p 10.24p 4994728
18/02/2011 10.00p 10.10p 9.53p 9.76p 2194787
17/02/2011 9.76p 10.00p 9.53p 9.53p 1649633
16/02/2011 9.53p 10.00p 9.48p 9.76p 3254900
15/02/2011 9.53p 9.93p 9.53p 9.76p 951642
14/02/2011 10.00p 10.00p 9.53p 9.76p 1488324
11/02/2011 10.00p 10.00p 9.76p 10.00p 799831
10/02/2011 10.00p 10.00p 9.67p 10.00p 2938350
09/02/2011 10.00p 10.24p 9.76p 10.24p 461951
08/02/2011 10.00p 10.00p 9.54p 10.00p 1283982
07/02/2011 9.76p 10.00p 9.53p 10.00p 1002315
04/02/2011 10.00p 10.00p 9.39p 9.76p 1646541
03/02/2011 9.76p 10.24p 9.07p 9.53p 4541609
02/02/2011 9.76p 10.00p 9.57p 9.76p 1123140
01/02/2011 9.76p 10.00p 9.76p 10.00p 394078
31/01/2011 10.00p 10.24p 9.79p 10.00p 1920776
28/01/2011 9.76p 10.22p 9.76p 10.00p 1095682
27/01/2011 9.53p 10.00p 9.44p 9.76p 784885
26/01/2011 9.76p 10.15p 9.33p 9.34p 1829103
25/01/2011 10.24p 10.48p 9.46p 9.76p 3122981
24/01/2011 10.24p 10.48p 9.87p 10.48p 1528953
21/01/2011 10.72p 10.72p 10.00p 10.24p 743193
20/01/2011 10.48p 10.48p 9.84p 10.24p 1411474
19/01/2011 10.48p 10.72p 10.27p 10.72p 1816540
18/01/2011 10.72p 10.72p 10.53p 10.72p 641889
17/01/2011 10.72p 10.96p 10.48p 10.72p 1737880
14/01/2011 10.96p 11.19p 10.72p 10.96p 878554
13/01/2011 11.19p 11.19p 10.72p 11.19p 1709006
12/01/2011 10.96p 11.19p 10.78p 11.19p 2370289
11/01/2011 10.24p 11.15p 10.24p 10.96p 3570668
10/01/2011 10.48p 10.72p 10.07p 10.24p 1730204
07/01/2011 10.48p 10.68p 9.76p 10.24p 2934023
06/01/2011 10.24p 10.72p 10.24p 10.72p 1635328
05/01/2011 10.48p 10.72p 10.29p 10.72p 2321611
04/01/2011 11.19p 11.43p 10.48p 10.96p 4490754
31/12/2010 10.48p 11.91p 10.32p 11.67p 1697672
30/12/2010 10.72p 10.92p 10.24p 10.72p 756606
29/12/2010 10.72p 10.96p 10.27p 10.72p 1532490
24/12/2010 10.72p 10.72p 10.27p 10.72p 1130357
23/12/2010 10.24p 10.72p 10.24p 10.48p 1794581
22/12/2010 10.24p 10.71p 10.00p 10.48p 1130942
21/12/2010 10.24p 10.48p 10.00p 10.00p 1344060
20/12/2010 10.00p 10.48p 9.82p 10.48p 1445412
17/12/2010 10.24p 10.28p 9.77p 10.00p 972633
16/12/2010 10.48p 10.48p 9.76p 10.00p 439703
15/12/2010 10.00p 10.48p 9.84p 10.24p 1447055
14/12/2010 10.24p 10.48p 9.65p 10.48p 1923978
13/12/2010 10.00p 10.48p 9.76p 10.00p 1399812
10/12/2010 9.53p 9.88p 9.37p 9.76p 1531263
09/12/2010 9.38p 9.76p 9.30p 9.76p 2393978
08/12/2010 9.53p 10.00p 9.29p 9.53p 1652733
07/12/2010 10.00p 10.23p 9.29p 9.53p 2533236
06/12/2010 9.76p 10.24p 9.76p 10.24p 1564898
03/12/2010 9.53p 9.97p 9.45p 9.76p 1199524
02/12/2010 9.53p 9.97p 9.18p 9.29p 556369
01/12/2010 9.20p 9.71p 9.14p 9.29p 686132
30/11/2010 9.48p 9.53p 9.07p 9.26p 1373516
29/11/2010 9.43p 9.49p 9.31p 9.44p 356553
26/11/2010 9.06p 9.42p 9.06p 9.25p 649668
25/11/2010 9.53p 9.53p 9.06p 9.18p 1671299
24/11/2010 9.53p 9.76p 9.06p 9.20p 5611944
23/11/2010 10.00p 10.00p 9.04p 9.52p 3907786
22/11/2010 9.76p 10.15p 9.50p 10.00p 3742828
19/11/2010 10.24p 10.24p 9.77p 10.00p 1073488
18/11/2010 10.00p 10.43p 9.87p 10.24p 1029887
17/11/2010 10.00p 10.24p 9.91p 10.00p 656336
16/11/2010 10.72p 10.72p 10.08p 10.24p 1337752
15/11/2010 10.00p 10.72p 9.79p 10.48p 2220034
12/11/2010 10.00p 10.56p 9.91p 10.24p 1898759
11/11/2010 10.72p 10.72p 10.25p 10.72p 2668926
10/11/2010 10.48p 10.72p 10.24p 10.48p 3425935
09/11/2010 10.48p 10.72p 9.76p 10.24p 10660414
08/11/2010 9.76p 10.24p 9.76p 10.24p 3774178
05/11/2010 9.76p 10.18p 9.05p 9.24p 6509220
04/11/2010 9.53p 10.00p 9.29p 9.53p 4797618
03/11/2010 9.19p 9.52p 8.95p 9.19p 3934702
02/11/2010 8.81p 9.21p 8.65p 9.00p 2497686
01/11/2010 9.05p 9.41p 8.67p 8.96p 1719741
29/10/2010 8.96p 9.08p 8.96p 8.96p 575263
28/10/2010 9.00p 9.34p 8.96p 9.00p 959751
27/10/2010 9.00p 9.17p 8.84p 9.02p 995348
26/10/2010 9.24p 9.24p 8.99p 9.13p 1363634
25/10/2010 9.29p 9.48p 9.01p 9.05p 2648896
22/10/2010 9.29p 9.49p 9.08p 9.29p 1691173
21/10/2010 9.38p 9.48p 8.76p 9.48p 2326292
20/10/2010 9.05p 9.39p 8.94p 9.21p 2451181
19/10/2010 9.53p 9.53p 9.05p 9.05p 4365166
18/10/2010 9.29p 10.19p 9.29p 9.42p 5687750
15/10/2010 9.05p 9.38p 8.34p 9.05p 3579636
14/10/2010 9.53p 9.76p 9.06p 9.33p 4168544
13/10/2010 9.06p 10.00p 9.06p 9.76p 5882112
12/10/2010 8.62p 9.14p 8.56p 9.05p 6632878
11/10/2010 8.23p 8.67p 8.21p 8.61p 5620276
08/10/2010 8.15p 8.44p 8.14p 8.23p 2409584
07/10/2010 8.13p 8.51p 8.05p 8.19p 3567100
06/10/2010 8.15p 8.48p 7.98p 8.38p 5633264
05/10/2010 8.14p 8.15p 7.90p 8.10p 3380524
04/10/2010 8.01p 8.17p 7.96p 8.15p 480026
01/10/2010 7.81p 8.16p 7.72p 8.10p 660433
30/09/2010 7.86p 8.38p 7.70p 7.76p 1362895
29/09/2010 8.15p 8.15p 7.82p 7.86p 383556
28/09/2010 7.87p 8.24p 7.76p 8.00p 2024262
27/09/2010 8.10p 8.15p 7.98p 8.15p 947070
24/09/2010 8.15p 8.30p 7.86p 8.05p 770596
23/09/2010 8.29p 8.40p 8.15p 8.29p 988935
22/09/2010 8.20p 8.51p 8.19p 8.19p 953904
21/09/2010 8.48p 8.56p 8.24p 8.38p 847325
20/09/2010 8.34p 8.55p 8.19p 8.48p 965138
17/09/2010 8.34p 8.56p 8.16p 8.43p 2243672
16/09/2010 8.10p 8.22p 7.86p 8.17p 2276970
15/09/2010 7.62p 8.34p 7.23p 8.29p 3253995
14/09/2010 7.66p 7.96p 7.53p 7.96p 3309142
13/09/2010 7.43p 7.82p 7.34p 7.70p 1665109
10/09/2010 7.86p 7.86p 7.28p 7.41p 1838610
09/09/2010 7.43p 7.80p 7.20p 7.46p 1765851
08/09/2010 7.43p 7.53p 7.17p 7.38p 1470527
07/09/2010 7.34p 7.47p 7.20p 7.38p 1411871
06/09/2010 7.37p 7.57p 6.71p 7.28p 1408067
03/09/2010 7.34p 7.37p 6.92p 6.92p 1770053
02/09/2010 7.05p 7.15p 6.95p 7.13p 3763823
01/09/2010 7.15p 7.38p 6.49p 6.95p 4447103
31/08/2010 6.57p 6.95p 6.43p 6.76p 4063144
27/08/2010 6.19p 6.43p 6.01p 6.01p 888754
26/08/2010 6.47p 6.47p 6.04p 6.19p 523508
25/08/2010 6.18p 6.34p 5.95p 5.98p 1773085
24/08/2010 6.10p 6.19p 5.86p 5.92p 220861
23/08/2010 6.05p 6.19p 5.95p 5.95p 3794272
20/08/2010 5.93p 6.00p 5.82p 5.93p 591487
19/08/2010 5.72p 6.02p 5.72p 5.87p 271129
18/08/2010 6.06p 6.09p 5.86p 5.87p 579660
17/08/2010 5.95p 5.99p 5.72p 5.81p 2182781
16/08/2010 5.72p 5.95p 5.72p 5.81p 824094
13/08/2010 5.76p 5.93p 5.76p 5.86p 186127
12/08/2010 5.91p 5.95p 5.72p 5.74p 241818
11/08/2010 5.72p 6.05p 5.69p 5.89p 314220
10/08/2010 5.73p 5.96p 5.60p 5.60p 686760
09/08/2010 5.76p 5.94p 5.76p 5.94p 120253
06/08/2010 5.72p 5.97p 5.48p 5.79p 298177
05/08/2010 5.91p 6.04p 5.79p 5.79p 249768
04/08/2010 5.95p 6.01p 5.91p 6.00p 268258
03/08/2010 5.86p 5.95p 5.82p 5.91p 186763
02/08/2010 5.48p 5.92p 5.48p 5.86p 1116901

*Close Price adjusted for both dividends and splits