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
28/02/2022 21.60p 21.85p 21.35p 21.70p 2028455
25/02/2022 22.80p 22.80p 21.34p 21.50p 3664642
24/02/2022 21.85p 22.68p 21.75p 22.60p 10208013
23/02/2022 21.00p 21.45p 20.52p 21.35p 3382640
22/02/2022 20.80p 21.55p 20.80p 21.00p 4817405
21/02/2022 20.80p 21.03p 20.45p 20.75p 2355844
18/02/2022 21.30p 21.30p 20.15p 20.45p 6432028
17/02/2022 20.65p 21.40p 20.00p 21.00p 4156069
16/02/2022 19.76p 20.48p 19.58p 20.10p 2277917
15/02/2022 19.40p 20.40p 18.96p 19.26p 2276940
14/02/2022 19.24p 20.17p 19.02p 19.72p 4018234
11/02/2022 19.20p 19.50p 18.84p 18.84p 1749189
10/02/2022 19.94p 19.94p 19.28p 19.44p 2541078
09/02/2022 19.12p 19.78p 18.96p 19.72p 3236886
08/02/2022 19.30p 19.32p 18.92p 19.06p 1442115
07/02/2022 18.84p 19.74p 18.28p 19.12p 3817892
04/02/2022 18.50p 19.22p 18.38p 19.14p 10992438
03/02/2022 18.88p 18.88p 18.36p 18.62p 1372574
02/02/2022 18.40p 19.00p 18.36p 19.00p 2157646
01/02/2022 18.46p 18.68p 18.12p 18.68p 2754525
31/01/2022 18.10p 18.34p 17.82p 18.20p 2283474
28/01/2022 18.20p 18.46p 17.74p 18.00p 2516791
27/01/2022 18.76p 18.82p 18.38p 18.40p 2134080
26/01/2022 19.02p 19.88p 18.86p 18.86p 1803761
25/01/2022 18.94p 19.26p 18.66p 19.06p 3228066
24/01/2022 19.20p 19.58p 18.68p 18.88p 3105205
21/01/2022 19.56p 19.91p 18.90p 19.00p 3953387
20/01/2022 19.06p 20.01p 19.03p 19.58p 5276912
19/01/2022 18.06p 19.12p 17.78p 19.12p 6743475
18/01/2022 18.00p 18.18p 17.38p 18.00p 1991879
17/01/2022 18.32p 18.60p 17.87p 18.20p 1999171
14/01/2022 18.24p 18.80p 18.00p 18.80p 1302519
13/01/2022 18.62p 18.70p 18.16p 18.60p 3859247
12/01/2022 17.80p 18.56p 17.80p 18.52p 3750524
10/01/2022 17.70p 17.80p 17.18p 17.38p 2447959
07/01/2022 17.40p 17.66p 17.22p 17.56p 2691031
06/01/2022 17.24p 17.60p 16.94p 17.38p 2153300
05/01/2022 17.58p 17.88p 17.38p 17.70p 1585140
04/01/2022 17.00p 17.86p 17.00p 17.80p 3030573
31/12/2021 17.68p 17.96p 16.70p 16.70p 1860792
30/12/2021 17.26p 17.90p 17.04p 17.90p 3151514
29/12/2021 17.66p 17.90p 16.60p 17.90p 2179798
24/12/2021 17.66p 17.66p 16.84p 17.32p 859737
23/12/2021 17.40p 17.62p 17.00p 17.04p 1302246
22/12/2021 17.38p 17.42p 17.15p 17.26p 832719
21/12/2021 16.94p 17.58p 16.86p 17.38p 3073053
20/12/2021 16.82p 17.50p 16.60p 16.94p 2205493
17/12/2021 17.50p 17.64p 16.66p 17.64p 3106199
16/12/2021 16.94p 17.31p 16.58p 16.88p 967893
15/12/2021 16.28p 17.01p 16.12p 16.54p 5477559
14/12/2021 16.00p 16.42p 15.88p 16.00p 2444545
13/12/2021 16.00p 16.18p 15.50p 16.10p 4293041
10/12/2021 16.10p 16.28p 15.64p 16.28p 3172280
09/12/2021 16.52p 16.66p 16.00p 16.00p 1538618
08/12/2021 16.60p 17.38p 16.24p 16.24p 1574447
07/12/2021 16.74p 17.84p 16.34p 16.82p 1150558
06/12/2021 16.92p 16.92p 16.24p 16.32p 795461
03/12/2021 16.50p 17.88p 16.43p 16.94p 3716940
02/12/2021 17.24p 17.90p 16.80p 17.14p 3763785
01/12/2021 18.32p 18.70p 18.10p 18.20p 6301289
30/11/2021 17.36p 18.46p 17.06p 18.00p 6089225
29/11/2021 17.70p 17.92p 17.26p 17.28p 3388464
26/11/2021 17.80p 18.24p 17.40p 17.58p 4589510
25/11/2021 18.18p 18.82p 17.82p 18.00p 3573648
24/11/2021 18.90p 18.90p 18.00p 18.14p 1940200
23/11/2021 18.90p 18.90p 18.30p 18.32p 3073680
22/11/2021 19.72p 19.84p 18.60p 18.96p 5190530
19/11/2021 19.60p 20.20p 19.46p 19.72p 3780383
18/11/2021 20.20p 20.20p 19.28p 19.60p 5227512
17/11/2021 19.86p 20.30p 19.42p 19.94p 3543151
16/11/2021 19.58p 20.10p 18.92p 19.86p 3006664
15/11/2021 19.82p 20.10p 19.48p 20.10p 4321742
12/11/2021 19.68p 19.92p 19.30p 19.84p 7239983
11/11/2021 18.86p 19.78p 18.82p 19.68p 6412831
10/11/2021 18.26p 19.20p 17.57p 19.20p 7586671
09/11/2021 17.70p 18.40p 17.46p 18.02p 3589933
08/11/2021 17.58p 17.88p 17.12p 17.80p 2517310
05/11/2021 17.36p 17.68p 16.98p 17.50p 2774261
04/11/2021 16.50p 17.60p 16.49p 17.54p 11031134
03/11/2021 17.00p 17.00p 16.30p 16.60p 2784009
02/11/2021 16.90p 17.06p 16.56p 16.62p 2065210
01/11/2021 17.28p 17.94p 16.81p 17.14p 4977311
29/10/2021 17.60p 17.77p 17.00p 17.32p 3683690
28/10/2021 17.28p 17.64p 16.87p 17.36p 2344068
27/10/2021 17.80p 17.94p 16.84p 17.50p 1924252
26/10/2021 17.72p 17.84p 17.20p 17.36p 2442255
25/10/2021 17.70p 17.70p 17.00p 17.64p 3609530
22/10/2021 16.90p 17.33p 16.42p 17.20p 3725600
21/10/2021 17.00p 17.22p 16.42p 16.42p 2131290
20/10/2021 16.70p 17.23p 16.68p 17.00p 3146149
19/10/2021 17.60p 17.60p 16.82p 16.90p 2372725
18/10/2021 16.98p 17.24p 16.50p 16.86p 2548246
15/10/2021 17.12p 17.27p 16.74p 16.98p 2608152
14/10/2021 16.88p 17.72p 16.78p 17.22p 7537382
13/10/2021 16.32p 16.88p 15.85p 16.62p 4214748
12/10/2021 16.02p 16.30p 15.64p 16.08p 4515147
11/10/2021 16.26p 16.48p 15.66p 15.84p 1459419
08/10/2021 16.00p 16.20p 15.68p 16.20p 2892434
07/10/2021 15.40p 15.81p 15.22p 15.78p 1912749
06/10/2021 15.32p 15.64p 14.84p 15.40p 2529673
05/10/2021 15.38p 15.54p 15.12p 15.14p 2614598
04/10/2021 15.46p 15.75p 15.20p 15.62p 1369401
01/10/2021 15.62p 15.70p 15.18p 15.50p 1133685
30/09/2021 15.30p 16.20p 15.22p 15.64p 3779040
29/09/2021 15.96p 16.92p 15.24p 15.24p 2378176
28/09/2021 15.70p 16.92p 15.44p 15.66p 3237550
27/09/2021 16.32p 16.50p 15.50p 15.80p 5496902
24/09/2021 16.28p 16.74p 16.00p 16.60p 2360132
23/09/2021 16.26p 16.34p 15.80p 15.96p 4860317
22/09/2021 16.00p 16.36p 15.47p 16.32p 7356404
21/09/2021 15.98p 15.98p 15.40p 15.58p 3676252
20/09/2021 16.40p 16.68p 15.00p 15.76p 9559357
17/09/2021 16.00p 16.80p 15.66p 16.20p 7036273
16/09/2021 16.60p 17.12p 16.30p 16.32p 3474665
15/09/2021 16.70p 17.46p 16.56p 16.88p 4481220
14/09/2021 15.78p 16.46p 15.72p 16.40p 2807667
13/09/2021 15.64p 16.30p 15.56p 15.88p 820492
10/09/2021 15.82p 16.19p 15.52p 15.80p 1674683
09/09/2021 16.08p 17.00p 15.52p 15.76p 3227684
08/09/2021 16.70p 17.10p 15.88p 16.00p 4225358
07/09/2021 17.22p 17.44p 16.74p 16.86p 2972452
06/09/2021 17.10p 17.72p 16.80p 17.12p 3061951
03/09/2021 16.60p 17.21p 16.51p 17.00p 2982552
02/09/2021 17.50p 18.28p 16.52p 16.70p 4103748
01/09/2021 16.70p 18.12p 16.64p 17.52p 4916810
31/08/2021 16.12p 17.36p 16.04p 17.00p 6370524
27/08/2021 15.40p 16.40p 15.40p 16.18p 4285120
26/08/2021 15.60p 16.14p 15.30p 15.58p 2760373
25/08/2021 16.14p 16.82p 15.46p 15.60p 7165719
24/08/2021 15.76p 17.12p 15.76p 16.14p 2310481
23/08/2021 17.40p 17.40p 15.70p 15.80p 2353075
20/08/2021 16.12p 17.10p 15.78p 16.04p 1837372
19/08/2021 16.10p 16.86p 15.54p 16.00p 3466171
18/08/2021 16.08p 17.17p 16.08p 16.20p 490780
17/08/2021 15.98p 16.62p 15.96p 16.48p 1787737
16/08/2021 16.14p 16.92p 15.76p 16.00p 1508251
13/08/2021 16.82p 17.50p 16.09p 16.24p 4123014
12/08/2021 16.12p 16.66p 16.12p 16.66p 1083550
11/08/2021 16.00p 17.04p 16.00p 16.12p 1351832
10/08/2021 16.04p 16.58p 15.84p 16.02p 3236572
09/08/2021 16.90p 17.00p 16.24p 16.24p 1953283
06/08/2021 17.28p 17.46p 16.50p 16.76p 7198305
05/08/2021 17.86p 18.00p 17.30p 17.30p 2493994
04/08/2021 17.98p 18.27p 17.47p 17.66p 3079023
03/08/2021 17.40p 18.08p 17.40p 17.40p 6291511
02/08/2021 17.32p 18.00p 17.00p 17.60p 3783913
30/07/2021 18.00p 18.04p 17.04p 17.32p 2948257
29/07/2021 16.48p 18.07p 16.36p 17.64p 3631556
28/07/2021 16.62p 17.22p 16.34p 16.34p 1039361
27/07/2021 15.80p 16.62p 15.80p 16.38p 1588539
26/07/2021 16.00p 16.35p 15.72p 16.20p 1394063
23/07/2021 15.72p 16.84p 15.70p 15.70p 2437368
22/07/2021 16.22p 16.40p 15.72p 15.72p 1344460
21/07/2021 16.52p 17.00p 16.02p 16.24p 2258164
20/07/2021 16.22p 16.73p 15.62p 16.40p 2660759
19/07/2021 16.38p 17.16p 15.80p 15.82p 3062221
16/07/2021 16.64p 17.08p 16.34p 16.68p 2088766
15/07/2021 17.26p 17.50p 16.70p 17.18p 2655092
14/07/2021 16.70p 17.45p 16.64p 17.20p 7125262
13/07/2021 16.96p 17.70p 16.58p 16.88p 10918952
12/07/2021 17.40p 18.50p 16.36p 16.90p 2869778
09/07/2021 17.82p 17.96p 16.78p 17.30p 2537966
08/07/2021 18.18p 18.40p 17.56p 18.30p 1675523
07/07/2021 18.10p 18.72p 17.54p 17.54p 1820744
06/07/2021 17.54p 18.50p 17.54p 17.78p 1509859
05/07/2021 17.54p 18.50p 17.54p 18.22p 1189672
02/07/2021 17.86p 18.08p 17.67p 17.84p 1059663
01/07/2021 17.00p 18.50p 17.00p 18.50p 1809101
30/06/2021 17.20p 17.79p 16.98p 17.24p 1213698
29/06/2021 17.60p 18.32p 17.48p 17.60p 1140477
28/06/2021 17.00p 18.32p 17.00p 17.90p 1080855
25/06/2021 17.82p 18.32p 17.40p 17.76p 2598157
24/06/2021 17.00p 17.59p 17.00p 17.50p 4207610
23/06/2021 17.00p 17.76p 16.86p 17.38p 1641911
22/06/2021 17.50p 18.28p 16.80p 17.00p 4202994
21/06/2021 17.02p 18.16p 17.02p 17.50p 4098054
18/06/2021 17.76p 18.42p 17.48p 17.62p 2863577
17/06/2021 19.00p 19.42p 17.54p 17.76p 6333463
16/06/2021 19.08p 19.92p 18.56p 18.78p 1898449
15/06/2021 18.90p 20.00p 18.76p 19.04p 2259023
14/06/2021 19.32p 20.90p 18.78p 19.00p 5105313
11/06/2021 19.82p 21.00p 19.32p 19.32p 6445231
10/06/2021 19.50p 20.50p 19.50p 19.94p 3690754
09/06/2021 21.00p 21.00p 19.81p 20.30p 2680821
08/06/2021 21.90p 21.90p 20.34p 20.65p 2436259
07/06/2021 21.45p 21.85p 20.90p 21.45p 3291103
04/06/2021 20.50p 21.35p 20.20p 20.95p 3410347
03/06/2021 21.70p 21.80p 20.25p 20.55p 2906872
02/06/2021 22.25p 23.10p 21.45p 21.70p 2013585
01/06/2021 22.65p 23.24p 22.05p 22.20p 12510079
28/05/2021 21.35p 23.20p 21.03p 23.20p 26275776
27/05/2021 21.10p 21.60p 20.75p 21.50p 8630162
26/05/2021 20.30p 20.75p 19.92p 20.75p 2927206
25/05/2021 19.86p 20.10p 19.62p 20.00p 2614231
24/05/2021 20.15p 20.45p 19.49p 19.64p 1666012
21/05/2021 20.05p 20.45p 19.67p 20.10p 3388745
20/05/2021 19.92p 20.45p 19.10p 19.86p 3552161
19/05/2021 19.72p 20.45p 19.30p 19.90p 1743508
18/05/2021 20.05p 20.10p 19.50p 19.70p 3497095
17/05/2021 18.74p 20.50p 18.74p 19.92p 2878566

*Close Price adjusted for both dividends and splits