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
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
09/09/2011 13.34p 13.81p 13.10p 13.81p 3121468
08/09/2011 12.86p 13.34p 12.52p 13.34p 2992506
07/09/2011 12.86p 13.10p 12.38p 12.62p 1041533
06/09/2011 13.10p 13.10p 12.52p 12.62p 463747
05/09/2011 12.62p 12.84p 12.38p 12.38p 537604
02/09/2011 12.62p 12.86p 12.15p 12.15p 1476446
01/09/2011 12.86p 13.10p 12.44p 12.62p 1921368
31/08/2011 12.86p 13.29p 12.79p 12.86p 884259
30/08/2011 12.38p 12.86p 11.91p 12.62p 796394
26/08/2011 11.58p 12.47p 11.58p 11.91p 245361
25/08/2011 12.15p 12.75p 11.67p 11.67p 1491110
24/08/2011 12.62p 13.10p 12.38p 12.38p 2091024
23/08/2011 12.62p 13.10p 12.62p 12.62p 2565923
22/08/2011 11.91p 12.62p 11.67p 12.38p 3221422
19/08/2011 11.43p 11.85p 11.24p 11.67p 708153
18/08/2011 11.43p 11.75p 11.27p 11.43p 437837
17/08/2011 11.25p 11.75p 11.25p 11.55p 191804
16/08/2011 11.43p 11.60p 11.20p 11.43p 609662
15/08/2011 11.43p 11.85p 11.32p 11.67p 884577
12/08/2011 11.91p 12.15p 11.50p 11.67p 1365809
11/08/2011 11.43p 11.86p 11.03p 11.67p 981539
10/08/2011 10.96p 11.66p 10.48p 11.19p 1501846
09/08/2011 10.48p 10.96p 9.11p 10.48p 3196829
08/08/2011 10.96p 11.28p 10.07p 10.36p 2214669
05/08/2011 10.48p 11.43p 10.24p 11.07p 1845375
04/08/2011 11.91p 12.10p 10.72p 11.43p 2562924
03/08/2011 12.15p 12.77p 11.67p 11.91p 1064240
02/08/2011 12.38p 12.38p 11.91p 12.15p 946933
01/08/2011 12.38p 12.80p 12.22p 12.38p 812314
29/07/2011 12.62p 12.86p 12.48p 12.62p 1259550
28/07/2011 12.38p 12.99p 12.24p 12.74p 1054201
27/07/2011 12.86p 13.10p 12.52p 13.10p 525851
26/07/2011 12.86p 12.92p 12.01p 12.74p 838196
25/07/2011 12.15p 12.76p 11.92p 12.62p 461922
22/07/2011 12.48p 12.57p 11.96p 12.15p 515303
21/07/2011 12.15p 12.38p 11.91p 12.27p 746153
20/07/2011 12.15p 12.38p 11.91p 12.15p 1349232
19/07/2011 12.62p 12.85p 12.22p 12.62p 1683680
18/07/2011 13.10p 13.34p 12.62p 12.86p 1980500
15/07/2011 13.10p 13.10p 11.98p 13.10p 1156647
14/07/2011 12.62p 13.10p 12.62p 12.62p 1498024
13/07/2011 12.15p 12.86p 12.15p 12.86p 1493191
12/07/2011 11.43p 12.62p 11.23p 12.62p 3147974
11/07/2011 12.86p 13.27p 11.70p 12.27p 3122249
08/07/2011 12.38p 13.22p 11.91p 12.86p 7171718
07/07/2011 11.19p 12.15p 10.48p 12.15p 3577829
06/07/2011 10.96p 11.19p 10.65p 10.96p 1426297
05/07/2011 10.72p 10.96p 10.48p 10.96p 1458420
04/07/2011 10.72p 10.72p 10.27p 10.48p 1072862
01/07/2011 10.24p 10.72p 10.24p 10.48p 1138939
30/06/2011 10.00p 10.48p 10.00p 10.24p 1314487
29/06/2011 10.00p 10.96p 9.76p 9.76p 2165518
28/06/2011 10.24p 10.24p 10.00p 10.00p 611567
27/06/2011 10.00p 10.24p 9.76p 9.76p 1305817
24/06/2011 10.24p 10.24p 10.00p 10.00p 578345
23/06/2011 10.24p 10.43p 10.00p 10.24p 1488837
22/06/2011 10.48p 10.91p 10.00p 10.48p 5635322
21/06/2011 9.76p 10.48p 9.76p 10.00p 362600
20/06/2011 10.24p 10.43p 10.04p 10.24p 1030372
17/06/2011 10.00p 10.48p 9.87p 10.24p 978087
16/06/2011 10.00p 10.39p 9.91p 10.12p 710390
15/06/2011 10.24p 10.48p 10.10p 10.48p 467905
14/06/2011 10.24p 10.48p 10.00p 10.48p 1036024
13/06/2011 10.48p 10.48p 10.00p 10.24p 717930
10/06/2011 10.48p 10.72p 10.10p 10.24p 1821692
09/06/2011 10.48p 10.80p 10.10p 10.48p 1397639
08/06/2011 10.24p 10.41p 9.85p 10.24p 556070
07/06/2011 10.24p 10.36p 9.77p 10.24p 492046
06/06/2011 10.00p 10.24p 9.84p 10.12p 857693
03/06/2011 10.24p 10.40p 9.76p 10.24p 1656271
02/06/2011 9.76p 10.72p 9.75p 10.00p 7534580
01/06/2011 10.24p 10.48p 9.61p 10.48p 1687531
31/05/2011 10.00p 10.48p 9.34p 10.24p 1827445
27/05/2011 9.53p 10.00p 9.43p 9.76p 764106
26/05/2011 9.76p 9.88p 9.43p 9.43p 1447935
25/05/2011 9.76p 10.00p 9.44p 9.76p 2627482
24/05/2011 9.53p 9.93p 9.36p 9.76p 1266100
23/05/2011 9.53p 9.82p 9.24p 9.76p 1492885
20/05/2011 9.53p 9.91p 9.20p 9.76p 829931
19/05/2011 9.47p 9.57p 9.34p 9.56p 1207968
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

*Close Price adjusted for both dividends and splits