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
31/05/2023 13.42p 13.70p 13.18p 13.66p 4434629
30/05/2023 13.52p 13.90p 13.10p 13.24p 5198844
26/05/2023 14.76p 15.88p 12.24p 13.50p 36837372
25/05/2023 18.00p 18.00p 16.64p 16.88p 3495271
24/05/2023 16.32p 17.46p 16.32p 17.04p 3409025
23/05/2023 16.32p 17.12p 16.32p 16.82p 7781663
22/05/2023 16.76p 17.06p 16.52p 16.56p 5713374
19/05/2023 17.20p 17.44p 16.42p 16.50p 5505182
18/05/2023 17.30p 17.80p 16.90p 16.90p 2090462
17/05/2023 18.02p 18.26p 17.50p 17.66p 1401971
16/05/2023 18.32p 18.72p 17.98p 17.98p 783453
15/05/2023 18.04p 19.00p 18.04p 18.54p 1507063
12/05/2023 18.24p 18.34p 17.42p 18.04p 2509568
11/05/2023 18.88p 19.48p 18.34p 18.48p 1989544
10/05/2023 19.38p 19.72p 19.00p 19.18p 1742907
09/05/2023 20.15p 20.30p 19.32p 19.58p 1620232
05/05/2023 20.50p 20.90p 19.70p 19.96p 2243961
04/05/2023 19.00p 20.80p 18.56p 20.20p 7423990
03/05/2023 18.14p 18.98p 18.06p 18.58p 1703316
02/05/2023 17.90p 18.10p 17.28p 17.80p 2834917
28/04/2023 17.12p 17.88p 17.12p 17.70p 3112360
27/04/2023 17.78p 18.30p 17.11p 17.22p 1196043
26/04/2023 18.16p 18.68p 17.86p 17.96p 2146468
25/04/2023 18.00p 18.66p 17.98p 18.16p 1315450
24/04/2023 18.48p 18.88p 18.42p 18.42p 2307348
21/04/2023 18.94p 19.00p 18.42p 18.52p 3150088
20/04/2023 18.50p 19.12p 18.50p 18.82p 5798000
19/04/2023 18.80p 19.34p 18.62p 18.78p 3051548
18/04/2023 18.80p 19.58p 18.70p 19.50p 4216829
17/04/2023 18.70p 19.04p 18.50p 18.80p 2582779
14/04/2023 18.86p 19.04p 18.48p 18.48p 4879006
13/04/2023 17.70p 19.06p 17.52p 19.06p 6716301
12/04/2023 17.70p 17.74p 17.35p 17.68p 2814155
11/04/2023 17.26p 17.68p 16.82p 17.68p 4866279
06/04/2023 17.38p 17.48p 16.94p 17.04p 2769564
05/04/2023 17.46p 17.46p 16.86p 17.02p 3716357
04/04/2023 16.00p 17.42p 16.00p 16.98p 4691160
03/04/2023 16.14p 16.66p 16.02p 16.48p 3154313
31/03/2023 17.20p 17.20p 16.44p 16.58p 1923339
30/03/2023 16.32p 17.10p 16.32p 16.76p 3538054
29/03/2023 16.00p 16.30p 15.96p 16.22p 1723608
28/03/2023 15.00p 16.12p 15.00p 16.08p 4001768
27/03/2023 15.92p 16.08p 15.42p 15.48p 3771674
24/03/2023 16.00p 16.24p 15.60p 16.00p 4392999
23/03/2023 15.20p 15.70p 15.18p 15.66p 2952287
22/03/2023 14.36p 15.14p 14.28p 15.10p 1081532
21/03/2023 15.50p 15.50p 14.26p 14.48p 1591105
20/03/2023 15.00p 15.39p 14.96p 15.08p 3866690
17/03/2023 14.82p 14.96p 14.30p 14.46p 2535992
16/03/2023 14.00p 14.88p 14.00p 14.36p 3758303
15/03/2023 14.54p 15.00p 13.90p 14.50p 4052343
14/03/2023 13.80p 14.56p 13.80p 14.50p 2406551
13/03/2023 12.98p 14.78p 12.98p 14.42p 5238577
10/03/2023 12.60p 13.46p 12.60p 13.12p 3501963
09/03/2023 13.30p 13.74p 12.80p 12.80p 3752153
08/03/2023 13.10p 13.82p 13.10p 13.34p 3195232
07/03/2023 13.70p 14.26p 13.22p 13.22p 4015050
06/03/2023 14.00p 14.64p 13.88p 14.10p 2357098
03/03/2023 13.86p 14.74p 13.86p 14.54p 2556357
02/03/2023 14.20p 14.42p 13.92p 13.94p 1639268
01/03/2023 13.56p 14.48p 13.56p 14.24p 4739640
28/02/2023 13.12p 13.72p 13.10p 13.56p 5644988
27/02/2023 13.12p 13.68p 13.12p 13.22p 2642217
24/02/2023 13.64p 14.06p 13.42p 13.46p 2575534
23/02/2023 14.00p 14.16p 13.74p 13.82p 3778008
22/02/2023 14.66p 14.84p 14.02p 14.08p 3068766
21/02/2023 14.90p 15.08p 14.70p 14.70p 1348247
20/02/2023 14.86p 14.92p 14.60p 14.88p 3020292
17/02/2023 14.66p 15.02p 14.54p 14.86p 3736601
16/02/2023 14.60p 15.04p 14.60p 14.90p 2951435
15/02/2023 14.86p 15.48p 14.52p 14.60p 4825613
14/02/2023 15.00p 15.30p 14.84p 15.00p 2836691
13/02/2023 16.00p 16.00p 15.04p 15.06p 3571078
10/02/2023 16.00p 16.22p 15.42p 15.52p 6027320
09/02/2023 16.24p 16.36p 15.82p 15.88p 2134308
08/02/2023 16.50p 16.56p 16.10p 16.18p 2252054
07/02/2023 16.24p 16.42p 16.04p 16.12p 3335571
06/02/2023 16.60p 16.66p 16.18p 16.32p 1633343
03/02/2023 16.70p 16.96p 16.44p 16.54p 1571785
02/02/2023 16.76p 17.06p 16.42p 16.48p 6808652
01/02/2023 16.90p 16.98p 16.28p 16.44p 2192045
31/01/2023 16.80p 17.06p 16.46p 16.90p 4029215
30/01/2023 18.48p 18.48p 16.84p 17.04p 6099163
27/01/2023 19.40p 19.40p 18.30p 18.48p 2054302
26/01/2023 18.00p 19.10p 18.00p 18.74p 4149257
25/01/2023 18.56p 19.00p 18.04p 18.44p 2436982
24/01/2023 19.00p 19.00p 17.80p 18.64p 5196403
23/01/2023 17.70p 18.22p 17.46p 18.12p 2236268
20/01/2023 17.52p 17.96p 17.46p 17.70p 1238980
19/01/2023 18.06p 18.06p 17.30p 17.58p 1563180
18/01/2023 18.20p 18.38p 17.88p 17.88p 1933307
17/01/2023 17.90p 18.48p 17.86p 17.98p 1107738
16/01/2023 18.44p 18.72p 18.18p 18.34p 1572714
13/01/2023 18.54p 18.78p 18.39p 18.58p 2242167
12/01/2023 17.86p 18.52p 17.86p 18.48p 1987645
11/01/2023 18.20p 18.60p 17.93p 17.98p 1718036
10/01/2023 18.20p 18.28p 17.72p 17.90p 2247844
09/01/2023 18.12p 18.38p 17.90p 17.90p 2719097
06/01/2023 17.34p 17.96p 17.15p 17.88p 4818016
05/01/2023 17.40p 17.84p 17.08p 17.18p 3159767
04/01/2023 17.10p 17.70p 16.76p 17.28p 3168642
03/01/2023 16.30p 17.28p 16.30p 16.94p 1935287
30/12/2022 17.40p 17.40p 16.20p 16.54p 804346
29/12/2022 16.52p 16.64p 16.24p 16.54p 956512
28/12/2022 16.38p 16.74p 16.26p 16.42p 2684374
23/12/2022 16.40p 17.02p 16.34p 16.34p 1245230
22/12/2022 17.26p 17.56p 16.64p 16.68p 3266036
21/12/2022 17.26p 17.58p 17.06p 17.26p 4409369
20/12/2022 16.60p 17.36p 16.60p 17.14p 2336900
19/12/2022 17.12p 17.30p 16.96p 17.02p 1774689
16/12/2022 16.80p 17.48p 16.44p 16.96p 1511956
15/12/2022 17.08p 17.40p 16.56p 16.84p 2911135
14/12/2022 17.64p 17.84p 17.26p 17.26p 5010729
13/12/2022 17.00p 17.66p 16.70p 17.26p 2927330
12/12/2022 16.88p 17.08p 16.52p 16.92p 2090950
09/12/2022 17.12p 17.32p 17.00p 17.02p 657298
08/12/2022 16.90p 17.51p 16.52p 17.26p 5828182
07/12/2022 16.64p 16.84p 16.40p 16.62p 2766863
06/12/2022 16.90p 17.18p 16.46p 16.62p 6415036
05/12/2022 16.60p 17.40p 16.60p 16.92p 3333450
02/12/2022 17.00p 17.56p 16.92p 17.14p 2433498
01/12/2022 18.20p 18.20p 17.10p 17.58p 4437007
30/11/2022 18.08p 18.60p 17.76p 17.76p 7325249
29/11/2022 17.84p 18.44p 17.74p 18.40p 1831285
28/11/2022 17.52p 18.75p 17.52p 17.74p 19291330
25/11/2022 18.20p 18.20p 17.38p 17.76p 3306919
24/11/2022 17.68p 17.90p 17.28p 17.72p 3494062
23/11/2022 17.20p 18.12p 17.20p 17.50p 3704203
22/11/2022 18.00p 18.12p 17.70p 17.84p 2327251
21/11/2022 17.76p 18.38p 17.76p 18.32p 3717978
18/11/2022 17.58p 18.10p 17.54p 18.10p 1763501
17/11/2022 17.88p 18.16p 17.34p 18.00p 1511728
16/11/2022 18.48p 18.58p 17.90p 18.02p 1007666
15/11/2022 18.94p 18.94p 18.26p 18.30p 1155639
14/11/2022 18.26p 19.08p 18.20p 18.70p 1427732
11/11/2022 18.26p 19.32p 18.26p 18.94p 2076754
10/11/2022 18.34p 19.24p 17.90p 19.12p 3121690
09/11/2022 18.24p 18.46p 17.86p 18.38p 1995729
08/11/2022 17.70p 18.36p 17.50p 18.36p 5726129
07/11/2022 17.54p 18.24p 17.54p 18.24p 1724715
04/11/2022 16.80p 18.36p 16.50p 18.12p 4440350
03/11/2022 16.38p 16.94p 16.30p 16.94p 2790018
02/11/2022 16.30p 17.44p 16.30p 16.84p 6486029
01/11/2022 17.20p 17.42p 16.88p 17.26p 2517947
31/10/2022 16.96p 17.12p 16.52p 16.92p 3691083
28/10/2022 17.24p 17.63p 16.70p 17.06p 2745784
27/10/2022 17.30p 17.98p 16.92p 17.24p 3930543
26/10/2022 16.82p 17.88p 16.61p 17.62p 4755042
25/10/2022 16.50p 17.24p 16.35p 16.88p 2262193
24/10/2022 16.98p 17.00p 16.02p 16.56p 4924806
21/10/2022 16.06p 16.98p 15.90p 16.98p 1615047
20/10/2022 16.14p 16.58p 15.72p 16.10p 1835092
19/10/2022 16.54p 16.98p 15.92p 16.12p 1280433
18/10/2022 16.38p 16.98p 16.22p 16.38p 1282403
17/10/2022 16.44p 16.92p 16.26p 16.36p 851471
14/10/2022 16.86p 16.96p 16.22p 16.36p 3815995
13/10/2022 17.50p 17.50p 16.38p 16.50p 1874773
12/10/2022 16.50p 17.29p 16.50p 16.78p 1875395
11/10/2022 17.02p 17.38p 16.58p 17.04p 1362342
10/10/2022 17.30p 17.48p 16.88p 17.26p 1580447
07/10/2022 18.00p 18.00p 17.02p 17.18p 1576511
06/10/2022 17.36p 18.08p 17.04p 17.84p 1963003
05/10/2022 17.56p 17.84p 17.06p 17.38p 1942421
04/10/2022 17.06p 17.88p 16.90p 17.80p 2846054
03/10/2022 17.30p 17.96p 16.40p 16.86p 4974554
30/09/2022 16.00p 17.70p 16.00p 17.50p 4538095
29/09/2022 17.50p 17.50p 16.26p 16.40p 3666502
28/09/2022 16.20p 17.22p 15.83p 16.82p 3921477
27/09/2022 16.06p 16.98p 16.02p 16.28p 1898833
26/09/2022 16.48p 16.90p 15.94p 16.32p 2607613
23/09/2022 16.90p 16.98p 16.12p 16.16p 2650514
22/09/2022 16.50p 17.18p 16.24p 16.84p 1527675
21/09/2022 17.26p 17.68p 16.34p 16.44p 3150590
20/09/2022 17.94p 18.00p 17.00p 17.00p 1382332
16/09/2022 17.50p 18.42p 17.12p 17.68p 3651709
15/09/2022 18.50p 18.50p 17.46p 17.70p 2967182
14/09/2022 19.00p 19.00p 18.10p 18.16p 3191573
13/09/2022 18.64p 19.30p 18.50p 18.56p 3026248
12/09/2022 19.22p 19.22p 18.72p 19.12p 2130949
09/09/2022 19.40p 19.65p 19.08p 19.28p 2677458
08/09/2022 18.76p 19.26p 18.54p 19.06p 2000160
07/09/2022 18.04p 18.98p 17.72p 18.58p 2429381
06/09/2022 18.50p 18.50p 17.90p 18.26p 3309808
05/09/2022 17.60p 18.48p 17.52p 18.30p 4671906
02/09/2022 17.64p 18.24p 17.52p 17.72p 4421166
01/09/2022 19.00p 19.00p 17.56p 18.00p 5411868
31/08/2022 18.50p 19.02p 17.80p 18.40p 10386393
30/08/2022 19.52p 19.59p 18.51p 18.88p 6694710
26/08/2022 20.00p 20.30p 19.88p 20.00p 2321917
25/08/2022 20.15p 20.45p 19.98p 20.20p 1245155
24/08/2022 19.68p 20.05p 19.27p 19.94p 1589891
23/08/2022 19.24p 19.90p 18.78p 19.72p 1044003
22/08/2022 19.14p 19.46p 18.76p 19.28p 2905825
19/08/2022 19.50p 19.62p 19.05p 19.46p 2774328
18/08/2022 19.76p 20.40p 19.40p 19.62p 2917048
17/08/2022 19.94p 20.40p 19.58p 19.84p 2303343
16/08/2022 19.60p 20.35p 19.60p 20.20p 2230464
15/08/2022 20.55p 20.55p 19.55p 19.82p 1527209
12/08/2022 20.80p 21.45p 20.25p 20.60p 3322958
11/08/2022 20.65p 21.25p 20.65p 20.85p 1191134

*Close Price adjusted for both dividends and splits