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:
- Avoid Physiomics (PYC) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Underweight HGCapital Trust (HGT) by JP Morgan
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Helios Towers (HTWS) by Bank of America
- Buy Barclays (BARC) by Bank of America
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Hold InterContinental Hotels Group (IHG) by Peel Hunt
- Hold Ecora Resources (ECOR) by Peel Hunt
- Buy Applied Nutrition (APN) by Berenberg
- Hold Unilever (ULVR) by HSBC
- Neutral Airtel Africa (AAF) by Goldman Sachs
- Overweight Glanbia (CDI) (GLB) by Barclays
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold GSK (GSK) by Berenberg
- Equal Weight Schroders (SDR) by Morgan Stanley
- Buy SSP Group (SSPG) by UBS
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
Pan African Resources (PAF) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits