Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Pan African Resources (PAF) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/07/2010 | 5.73p | 6.05p | 5.72p | 5.72p | 226132 |
| 29/07/2010 | 5.82p | 6.11p | 5.72p | 5.72p | 550026 |
| 28/07/2010 | 5.82p | 6.32p | 5.82p | 5.91p | 519149 |
| 27/07/2010 | 6.07p | 6.34p | 5.96p | 6.14p | 173736 |
| 26/07/2010 | 5.81p | 6.14p | 5.81p | 6.14p | 1181069 |
| 23/07/2010 | 6.13p | 6.13p | 5.82p | 6.13p | 183692 |
| 22/07/2010 | 6.10p | 6.13p | 6.10p | 6.13p | 629 |
| 21/07/2010 | 5.81p | 6.10p | 5.81p | 6.10p | 200389 |
| 20/07/2010 | 6.00p | 6.02p | 5.72p | 5.85p | 834655 |
| 19/07/2010 | 6.00p | 6.10p | 5.81p | 6.10p | 102115 |
| 16/07/2010 | 5.91p | 6.25p | 5.91p | 6.14p | 167012 |
| 15/07/2010 | 6.10p | 6.22p | 6.10p | 6.22p | 674878 |
| 14/07/2010 | 6.00p | 6.22p | 6.00p | 6.22p | 115800 |
| 13/07/2010 | 6.00p | 6.32p | 6.00p | 6.22p | 93358 |
| 12/07/2010 | 5.72p | 6.24p | 5.72p | 6.24p | 1082476 |
| 09/07/2010 | 6.00p | 6.14p | 6.00p | 6.10p | 664244 |
| 08/07/2010 | 6.05p | 6.07p | 5.86p | 6.00p | 201011 |
| 07/07/2010 | 5.95p | 5.99p | 5.86p | 5.92p | 286851 |
| 06/07/2010 | 6.10p | 6.19p | 5.91p | 6.03p | 2132876 |
| 05/07/2010 | 5.95p | 6.19p | 5.81p | 6.14p | 1314927 |
| 02/07/2010 | 5.95p | 5.95p | 5.77p | 5.91p | 1361098 |
| 01/07/2010 | 6.19p | 6.35p | 5.72p | 5.91p | 2832139 |
| 30/06/2010 | 6.19p | 6.57p | 5.95p | 6.22p | 1235368 |
| 29/06/2010 | 6.19p | 6.62p | 5.76p | 5.96p | 421150 |
| 28/06/2010 | 5.94p | 6.43p | 5.92p | 6.32p | 2439104 |
| 25/06/2010 | 5.62p | 5.78p | 5.62p | 5.78p | 244484 |
| 24/06/2010 | 5.91p | 5.91p | 5.72p | 5.79p | 93861 |
| 23/06/2010 | 5.77p | 6.10p | 5.77p | 5.93p | 230959 |
| 22/06/2010 | 6.14p | 6.18p | 5.82p | 6.05p | 1051104 |
| 21/06/2010 | 6.04p | 6.34p | 5.80p | 6.19p | 926604 |
| 18/06/2010 | 6.00p | 6.18p | 5.91p | 6.08p | 1408402 |
| 17/06/2010 | 5.81p | 5.98p | 5.70p | 5.98p | 527091 |
| 16/06/2010 | 5.72p | 5.79p | 5.60p | 5.79p | 995602 |
| 15/06/2010 | 5.72p | 5.86p | 5.65p | 5.81p | 446319 |
| 14/06/2010 | 5.72p | 5.85p | 5.49p | 5.74p | 4368987 |
| 11/06/2010 | 5.53p | 5.67p | 5.48p | 5.57p | 218351 |
| 10/06/2010 | 5.81p | 5.90p | 5.62p | 5.65p | 702264 |
| 09/06/2010 | 5.72p | 5.94p | 5.54p | 5.91p | 32529 |
| 08/06/2010 | 5.60p | 6.00p | 5.60p | 5.72p | 78841 |
| 07/06/2010 | 5.53p | 5.90p | 5.49p | 5.60p | 162027 |
| 04/06/2010 | 5.76p | 5.76p | 5.62p | 5.62p | 302284 |
| 03/06/2010 | 5.62p | 5.81p | 5.57p | 5.76p | 248129 |
| 02/06/2010 | 5.67p | 5.89p | 5.62p | 5.89p | 2424174 |
| 01/06/2010 | 6.10p | 6.10p | 5.62p | 5.79p | 402513 |
| 28/05/2010 | 5.72p | 6.05p | 5.68p | 5.91p | 294171 |
| 27/05/2010 | 5.72p | 5.79p | 5.72p | 5.79p | 125960 |
| 26/05/2010 | 5.73p | 5.99p | 5.62p | 5.86p | 261787 |
| 25/05/2010 | 5.72p | 5.79p | 5.62p | 5.79p | 1209232 |
| 24/05/2010 | 5.95p | 6.15p | 5.72p | 5.86p | 1041405 |
| 21/05/2010 | 5.72p | 6.08p | 5.41p | 6.08p | 2454526 |
| 20/05/2010 | 5.96p | 6.26p | 5.72p | 6.22p | 426251 |
| 19/05/2010 | 5.96p | 6.26p | 5.72p | 6.26p | 1198787 |
| 18/05/2010 | 6.67p | 6.67p | 6.19p | 6.48p | 1068415 |
| 17/05/2010 | 7.15p | 7.15p | 6.48p | 6.55p | 1035294 |
| 14/05/2010 | 6.90p | 6.96p | 6.67p | 6.91p | 2037487 |
| 13/05/2010 | 6.57p | 6.67p | 6.34p | 6.60p | 621510 |
| 12/05/2010 | 6.19p | 6.67p | 6.00p | 6.48p | 3239938 |
| 11/05/2010 | 5.95p | 6.19p | 5.72p | 6.19p | 888315 |
| 10/05/2010 | 5.95p | 6.19p | 5.76p | 6.08p | 290136 |
| 07/05/2010 | 5.72p | 5.91p | 5.65p | 5.81p | 1059674 |
| 06/05/2010 | 6.00p | 6.00p | 5.53p | 5.86p | 209948 |
| 05/05/2010 | 5.81p | 5.94p | 5.72p | 5.84p | 449453 |
| 04/05/2010 | 6.05p | 6.10p | 6.00p | 6.10p | 855411 |
| 30/04/2010 | 5.72p | 6.10p | 5.63p | 5.89p | 590062 |
| 29/04/2010 | 6.19p | 6.19p | 5.72p | 5.91p | 581956 |
| 28/04/2010 | 6.10p | 6.26p | 5.81p | 6.08p | 493338 |
| 27/04/2010 | 6.53p | 6.53p | 6.00p | 6.24p | 260635 |
| 26/04/2010 | 6.10p | 6.52p | 6.00p | 6.19p | 376609 |
| 23/04/2010 | 6.19p | 6.52p | 6.19p | 6.36p | 611161 |
| 22/04/2010 | 6.43p | 6.58p | 6.24p | 6.24p | 769711 |
| 21/04/2010 | 6.19p | 6.35p | 6.19p | 6.32p | 156615 |
| 20/04/2010 | 6.43p | 6.57p | 6.14p | 6.14p | 606924 |
| 19/04/2010 | 7.05p | 7.05p | 6.44p | 6.57p | 896724 |
| 16/04/2010 | 6.81p | 7.00p | 6.55p | 6.60p | 4563987 |
| 15/04/2010 | 6.91p | 7.00p | 6.57p | 6.84p | 241731 |
| 14/04/2010 | 6.67p | 6.93p | 6.47p | 6.91p | 787868 |
| 13/04/2010 | 6.81p | 7.06p | 6.72p | 6.74p | 1601866 |
| 12/04/2010 | 7.15p | 7.15p | 6.58p | 6.86p | 1236117 |
| 09/04/2010 | 6.91p | 7.14p | 6.67p | 6.89p | 1700533 |
| 08/04/2010 | 6.86p | 6.93p | 6.47p | 6.62p | 651568 |
| 07/04/2010 | 6.43p | 6.91p | 6.09p | 6.55p | 4245580 |
| 06/04/2010 | 6.10p | 6.43p | 5.94p | 6.24p | 1031885 |
| 01/04/2010 | 5.72p | 6.19p | 5.72p | 6.00p | 3442529 |
| 31/03/2010 | 6.29p | 6.29p | 5.60p | 5.60p | 1102188 |
| 30/03/2010 | 6.10p | 6.52p | 5.77p | 6.17p | 1376699 |
| 29/03/2010 | 5.72p | 6.10p | 5.72p | 6.00p | 1885573 |
| 26/03/2010 | 6.05p | 6.17p | 5.90p | 6.00p | 296146 |
| 25/03/2010 | 5.72p | 6.14p | 5.72p | 6.05p | 906868 |
| 24/03/2010 | 5.72p | 5.94p | 5.72p | 5.86p | 357098 |
| 23/03/2010 | 5.72p | 5.94p | 5.72p | 5.94p | 161122 |
| 22/03/2010 | 6.19p | 6.19p | 5.74p | 5.86p | 288497 |
| 19/03/2010 | 5.70p | 6.06p | 5.48p | 5.95p | 1108143 |
| 18/03/2010 | 6.05p | 6.05p | 5.72p | 5.84p | 324986 |
| 17/03/2010 | 5.95p | 6.19p | 5.72p | 6.05p | 762033 |
| 16/03/2010 | 5.95p | 6.26p | 5.81p | 5.94p | 147827 |
| 15/03/2010 | 6.34p | 6.35p | 6.17p | 6.17p | 1833754 |
| 12/03/2010 | 5.95p | 6.53p | 5.57p | 6.29p | 2377624 |
| 11/03/2010 | 5.62p | 5.93p | 5.50p | 5.79p | 2313306 |
| 10/03/2010 | 5.24p | 5.72p | 5.16p | 5.60p | 1692098 |
| 09/03/2010 | 5.29p | 5.48p | 5.14p | 5.23p | 3690372 |
| 08/03/2010 | 5.48p | 5.48p | 5.20p | 5.34p | 2427944 |
| 05/03/2010 | 5.43p | 5.43p | 5.24p | 5.34p | 3154733 |
| 04/03/2010 | 5.62p | 5.62p | 5.24p | 5.48p | 5412255 |
| 03/03/2010 | 5.53p | 5.62p | 5.24p | 5.38p | 2882996 |
| 02/03/2010 | 5.72p | 5.72p | 5.53p | 5.60p | 1470967 |
| 01/03/2010 | 5.72p | 5.86p | 5.40p | 5.79p | 2236660 |
| 26/02/2010 | 5.72p | 5.95p | 5.53p | 5.54p | 1595617 |
| 25/02/2010 | 5.67p | 5.74p | 5.67p | 5.70p | 310936 |
| 24/02/2010 | 5.72p | 5.76p | 5.57p | 5.72p | 6785836 |
| 23/02/2010 | 5.79p | 5.81p | 5.57p | 5.67p | 1299744 |
| 22/02/2010 | 5.79p | 5.79p | 5.60p | 5.79p | 3851175 |
| 19/02/2010 | 5.95p | 6.05p | 5.68p | 5.86p | 2809632 |
| 18/02/2010 | 6.19p | 6.19p | 5.84p | 5.94p | 154066 |
| 17/02/2010 | 6.14p | 6.14p | 5.83p | 6.03p | 3615978 |
| 16/02/2010 | 5.81p | 6.15p | 5.80p | 5.81p | 13666155 |
| 15/02/2010 | 5.95p | 5.95p | 5.67p | 5.77p | 3417477 |
| 12/02/2010 | 5.95p | 6.44p | 5.62p | 5.70p | 5094194 |
| 11/02/2010 | 6.34p | 6.34p | 5.78p | 6.13p | 687442 |
| 10/02/2010 | 6.53p | 6.53p | 5.80p | 6.08p | 8268308 |
| 09/02/2010 | 6.29p | 6.48p | 5.96p | 6.41p | 8036443 |
| 08/02/2010 | 6.19p | 6.31p | 5.95p | 6.22p | 840377 |
| 05/02/2010 | 6.19p | 6.67p | 5.95p | 6.10p | 932416 |
| 04/02/2010 | 6.57p | 6.65p | 6.29p | 6.43p | 799769 |
| 03/02/2010 | 6.67p | 6.67p | 6.43p | 6.55p | 2055987 |
| 02/02/2010 | 6.57p | 6.67p | 6.42p | 6.55p | 668322 |
| 01/02/2010 | 6.29p | 6.67p | 6.19p | 6.38p | 364666 |
| 29/01/2010 | 6.67p | 6.67p | 6.39p | 6.53p | 520495 |
| 28/01/2010 | 6.86p | 7.32p | 6.51p | 6.59p | 1059161 |
| 27/01/2010 | 7.15p | 7.34p | 6.90p | 7.10p | 782501 |
| 26/01/2010 | 7.15p | 7.24p | 6.69p | 7.08p | 847389 |
| 25/01/2010 | 7.43p | 7.56p | 7.06p | 7.29p | 420252 |
| 22/01/2010 | 7.24p | 7.42p | 7.10p | 7.32p | 2002314 |
| 21/01/2010 | 7.52p | 7.61p | 7.20p | 7.38p | 1170193 |
| 20/01/2010 | 7.46p | 7.61p | 7.24p | 7.35p | 112577 |
| 19/01/2010 | 7.48p | 7.70p | 7.46p | 7.46p | 941735 |
| 18/01/2010 | 7.15p | 7.46p | 7.03p | 7.43p | 2164760 |
| 15/01/2010 | 7.24p | 7.43p | 7.19p | 7.27p | 317524 |
| 14/01/2010 | 7.25p | 7.48p | 6.93p | 7.38p | 712868 |
| 13/01/2010 | 7.38p | 7.62p | 7.21p | 7.34p | 272985 |
| 12/01/2010 | 7.62p | 7.72p | 7.43p | 7.51p | 402597 |
| 11/01/2010 | 7.43p | 7.86p | 7.43p | 7.70p | 668109 |
| 08/01/2010 | 7.62p | 7.81p | 7.22p | 7.55p | 1349567 |
| 07/01/2010 | 7.62p | 7.81p | 6.97p | 7.34p | 3519237 |
| 06/01/2010 | 7.72p | 7.86p | 6.94p | 7.38p | 1553640 |
| 05/01/2010 | 7.15p | 7.62p | 6.95p | 7.51p | 1733738 |
| 04/01/2010 | 7.15p | 7.15p | 6.54p | 6.60p | 673645 |
| 31/12/2009 | 7.15p | 7.15p | 6.55p | 6.84p | 398166 |
| 30/12/2009 | 6.91p | 6.92p | 6.69p | 6.91p | 274297 |
| 29/12/2009 | 6.19p | 6.91p | 6.19p | 6.67p | 1244225 |
| 24/12/2009 | 6.19p | 6.75p | 6.19p | 6.55p | 147080 |
| 23/12/2009 | 6.70p | 6.76p | 6.48p | 6.70p | 52213 |
| 22/12/2009 | 6.67p | 6.91p | 6.63p | 6.70p | 218517 |
| 21/12/2009 | 6.67p | 6.74p | 6.62p | 6.67p | 38838 |
| 18/12/2009 | 6.62p | 6.86p | 6.60p | 6.67p | 45917 |
| 17/12/2009 | 6.74p | 6.80p | 6.56p | 6.62p | 684580 |
| 16/12/2009 | 6.67p | 6.70p | 6.38p | 6.43p | 118199 |
| 15/12/2009 | 6.67p | 6.79p | 6.41p | 6.79p | 337954 |
| 14/12/2009 | 6.79p | 6.91p | 6.79p | 6.91p | 551924 |
| 11/12/2009 | 6.91p | 6.91p | 6.67p | 6.79p | 224111 |
| 10/12/2009 | 6.79p | 7.14p | 6.67p | 6.91p | 309296 |
| 09/12/2009 | 6.79p | 6.87p | 6.69p | 6.79p | 51427 |
| 08/12/2009 | 6.91p | 6.91p | 6.67p | 6.79p | 195280 |
| 07/12/2009 | 7.15p | 7.15p | 6.91p | 6.91p | 383936 |
| 04/12/2009 | 7.15p | 7.38p | 7.03p | 7.15p | 252373 |
| 03/12/2009 | 7.15p | 7.38p | 7.05p | 7.15p | 667988 |
| 02/12/2009 | 6.91p | 7.38p | 6.91p | 7.15p | 1134542 |
| 01/12/2009 | 6.91p | 6.91p | 6.74p | 6.79p | 812079 |
| 30/11/2009 | 6.67p | 7.15p | 6.62p | 6.91p | 378437 |
| 27/11/2009 | 6.67p | 6.91p | 6.55p | 6.67p | 1991962 |
| 26/11/2009 | 6.67p | 6.91p | 6.48p | 6.79p | 718130 |
| 25/11/2009 | 6.67p | 6.67p | 6.67p | 6.67p | 0 |
| 24/11/2009 | 6.67p | 6.87p | 6.67p | 6.67p | 51101 |
*Close Price adjusted for both dividends and splits