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
13/05/2021 19.10p 19.12p 18.50p 18.78p 1651000
12/05/2021 19.24p 19.60p 18.54p 19.00p 1930346
11/05/2021 19.46p 19.46p 18.46p 19.08p 3563336
10/05/2021 18.34p 19.57p 18.34p 19.50p 2556829
07/05/2021 18.78p 19.75p 18.20p 18.90p 2661490
06/05/2021 17.96p 18.68p 17.46p 18.68p 2932577
05/05/2021 17.50p 17.86p 17.04p 17.60p 1689634
04/05/2021 17.56p 17.88p 17.14p 17.58p 1587141
30/04/2021 17.00p 18.28p 17.00p 18.28p 3132145
29/04/2021 17.02p 18.10p 17.00p 17.48p 3030310
28/04/2021 17.58p 18.07p 17.04p 17.70p 1550348
27/04/2021 17.00p 18.18p 17.00p 17.80p 1725847
26/04/2021 17.74p 18.18p 17.55p 17.70p 1814936
23/04/2021 18.34p 18.34p 17.70p 17.72p 688641
22/04/2021 18.28p 18.48p 17.00p 17.94p 1731036
21/04/2021 17.54p 18.18p 17.54p 18.00p 3976005
20/04/2021 17.44p 18.26p 17.42p 17.84p 2250047
19/04/2021 18.28p 18.28p 17.46p 17.58p 2778272
16/04/2021 17.90p 18.00p 17.48p 17.90p 2745023
15/04/2021 16.94p 17.64p 16.60p 17.54p 2720873
14/04/2021 17.00p 17.70p 16.52p 16.80p 1308331
13/04/2021 17.00p 17.44p 16.66p 17.04p 1772634
12/04/2021 17.44p 17.86p 16.76p 16.98p 1418023
09/04/2021 18.32p 18.32p 17.02p 17.46p 2120071
08/04/2021 16.58p 18.29p 16.02p 18.14p 3075440
07/04/2021 17.38p 17.84p 16.90p 17.16p 4108833
06/04/2021 16.06p 17.38p 16.06p 17.38p 3482994
01/04/2021 15.94p 16.42p 15.21p 16.36p 1742748
31/03/2021 15.50p 15.90p 15.25p 15.90p 2310418
30/03/2021 15.95p 15.95p 15.27p 15.35p 1914571
29/03/2021 16.35p 16.50p 15.52p 15.80p 2389622
26/03/2021 16.40p 16.40p 15.85p 15.85p 1251247
25/03/2021 16.05p 16.25p 15.74p 16.25p 2240798
24/03/2021 16.35p 17.15p 15.70p 16.15p 4168915
23/03/2021 17.20p 17.40p 16.40p 16.60p 11295155
22/03/2021 18.50p 18.50p 16.85p 18.00p 1121769
19/03/2021 17.35p 17.60p 16.90p 17.40p 2214765
18/03/2021 18.35p 18.65p 17.25p 17.70p 4959677
17/03/2021 18.25p 18.65p 17.60p 18.15p 4262622
16/03/2021 18.40p 18.70p 18.24p 18.40p 3592500
15/03/2021 18.00p 18.60p 17.85p 18.35p 3666224
12/03/2021 18.30p 18.35p 17.75p 18.05p 2024766
11/03/2021 18.60p 18.60p 18.05p 18.35p 2748796
10/03/2021 18.00p 18.50p 17.78p 18.20p 1942310
09/03/2021 17.40p 18.59p 16.65p 18.40p 3702132
08/03/2021 17.70p 17.70p 16.60p 16.70p 2971184
05/03/2021 17.50p 17.50p 16.80p 17.10p 1293954
04/03/2021 17.50p 18.35p 16.85p 17.30p 2588657
03/03/2021 17.35p 18.25p 17.05p 17.40p 3058555
02/03/2021 17.60p 17.60p 16.60p 17.35p 3179849
01/03/2021 17.05p 17.95p 17.05p 17.55p 2998097
26/02/2021 18.50p 18.50p 17.00p 17.10p 3854247
25/02/2021 18.70p 19.40p 17.20p 17.95p 5605754
24/02/2021 18.10p 19.11p 18.10p 18.70p 3276047
23/02/2021 18.90p 19.85p 18.20p 18.80p 5536406
22/02/2021 19.20p 19.40p 18.55p 19.20p 3472307
19/02/2021 19.50p 20.40p 18.49p 18.90p 5949694
18/02/2021 20.90p 21.20p 19.10p 19.70p 5529551
17/02/2021 20.80p 21.07p 20.24p 20.40p 2020462
16/02/2021 22.10p 23.70p 19.78p 20.60p 9311466
15/02/2021 22.80p 23.00p 22.00p 22.10p 1149905
12/02/2021 22.70p 23.10p 22.00p 22.20p 445749
11/02/2021 23.60p 23.60p 22.90p 22.90p 1185509
10/02/2021 24.00p 24.00p 22.90p 23.60p 1324074
09/02/2021 23.40p 23.80p 22.80p 23.50p 916386
08/02/2021 23.00p 23.80p 22.21p 23.40p 994934
05/02/2021 23.30p 23.30p 22.10p 22.60p 1034215
04/02/2021 23.10p 24.70p 22.80p 22.80p 1094732
03/02/2021 23.20p 23.97p 23.00p 23.40p 776992
02/02/2021 23.80p 23.98p 23.00p 23.20p 1431950
01/02/2021 23.00p 24.40p 22.40p 23.70p 1376309
29/01/2021 23.60p 23.70p 22.10p 22.60p 1411828
28/01/2021 21.20p 22.90p 21.20p 22.90p 1883595
27/01/2021 23.20p 23.90p 21.70p 21.90p 1769840
26/01/2021 23.20p 23.68p 22.90p 23.00p 2512572
25/01/2021 24.10p 24.36p 23.10p 23.20p 1357686
22/01/2021 24.80p 24.90p 23.70p 23.70p 2336487
21/01/2021 24.70p 25.00p 24.20p 24.50p 509581
20/01/2021 24.10p 25.30p 23.80p 24.80p 1155613
19/01/2021 24.40p 24.65p 24.10p 24.50p 2379705
18/01/2021 23.90p 24.40p 23.60p 24.40p 1360120
15/01/2021 24.90p 25.19p 23.70p 23.90p 2129472
14/01/2021 25.40p 25.50p 24.00p 24.40p 1806225
13/01/2021 24.60p 25.82p 24.30p 24.60p 1043033
12/01/2021 24.80p 25.60p 24.70p 25.00p 851612
11/01/2021 24.10p 25.20p 24.00p 25.00p 1942739
08/01/2021 25.70p 26.30p 24.18p 24.70p 2478976
07/01/2021 26.00p 26.40p 25.40p 25.60p 1262024
06/01/2021 26.10p 27.00p 25.81p 26.00p 3236672
05/01/2021 26.00p 26.70p 25.70p 26.50p 3305538
04/01/2021 23.80p 26.18p 23.80p 25.50p 3613641
31/12/2020 23.80p 24.16p 23.50p 23.60p 359974
30/12/2020 23.80p 24.40p 23.20p 23.80p 1120686
29/12/2020 24.00p 24.20p 23.00p 23.80p 2784875
24/12/2020 24.00p 24.00p 23.10p 23.70p 572067
23/12/2020 23.70p 24.17p 23.20p 23.50p 3471277
22/12/2020 25.30p 25.80p 23.50p 23.60p 1539857
21/12/2020 25.70p 27.10p 24.50p 24.70p 6106697
18/12/2020 23.60p 25.30p 23.20p 24.60p 3847317
17/12/2020 22.60p 23.99p 22.50p 23.50p 2164841
16/12/2020 21.90p 22.70p 21.50p 22.20p 1038973
15/12/2020 22.40p 22.40p 21.70p 22.00p 1288633
14/12/2020 21.20p 21.80p 21.20p 21.50p 957702
11/12/2020 22.00p 22.30p 20.80p 21.20p 2136386
10/12/2020 20.60p 22.40p 20.60p 21.50p 1755201
09/12/2020 21.80p 22.10p 20.80p 21.50p 1618459
08/12/2020 21.70p 22.40p 21.10p 21.80p 1515345
07/12/2020 20.80p 22.40p 20.60p 21.90p 3370121
04/12/2020 21.50p 22.30p 20.80p 20.80p 1023250
03/12/2020 21.60p 22.40p 21.40p 21.50p 1659770
02/12/2020 22.40p 23.20p 21.60p 22.20p 2916917
01/12/2020 20.10p 22.40p 20.10p 21.70p 3220988
30/11/2020 20.70p 20.70p 19.65p 19.65p 1686049
27/11/2020 20.60p 20.90p 20.10p 20.20p 1298090
26/11/2020 20.90p 21.40p 20.80p 20.90p 2334497
25/11/2020 18.50p 20.90p 18.50p 20.80p 3647530
24/11/2020 19.50p 19.85p 18.35p 18.50p 8292657
23/11/2020 20.70p 21.00p 19.90p 20.00p 1660802
20/11/2020 20.90p 21.30p 20.70p 20.70p 2918211
19/11/2020 21.10p 21.10p 20.00p 20.70p 3290851
18/11/2020 21.60p 21.80p 20.83p 21.60p 2056005
17/11/2020 21.20p 21.70p 21.20p 21.50p 1708031
16/11/2020 21.90p 22.28p 21.00p 21.30p 2346195
13/11/2020 21.10p 21.90p 20.90p 21.30p 4095111
12/11/2020 21.30p 21.30p 20.20p 21.00p 3183798
10/11/2020 22.30p 22.70p 21.10p 22.40p 3439868
09/11/2020 24.10p 24.79p 21.40p 21.50p 4065627
06/11/2020 22.90p 24.40p 22.70p 24.10p 3448119
05/11/2020 21.50p 22.86p 20.70p 22.50p 1388695
04/11/2020 21.00p 21.90p 20.60p 21.70p 1189267
03/11/2020 21.40p 21.80p 21.11p 21.20p 1344465
02/11/2020 20.50p 21.30p 19.90p 20.50p 2114377
30/10/2020 19.45p 20.20p 18.88p 19.55p 1880578
29/10/2020 19.50p 20.20p 18.65p 19.45p 2122019
28/10/2020 20.20p 20.50p 18.80p 19.30p 4230983
27/10/2020 20.30p 20.60p 20.00p 20.10p 1945668
26/10/2020 20.60p 20.80p 20.00p 20.00p 2391957
23/10/2020 20.80p 21.60p 20.55p 20.70p 1648602
22/10/2020 21.20p 21.90p 20.60p 20.60p 1465488
21/10/2020 21.20p 21.90p 20.80p 21.20p 3052485
20/10/2020 21.70p 22.40p 21.10p 21.20p 1440108
19/10/2020 22.30p 22.79p 21.60p 21.60p 8164910
16/10/2020 22.20p 22.99p 21.10p 22.30p 1385787
15/10/2020 22.10p 23.00p 22.10p 22.90p 852278
14/10/2020 22.90p 23.20p 22.50p 23.00p 674707
13/10/2020 22.80p 23.40p 22.50p 22.70p 1410934
12/10/2020 23.20p 24.20p 23.10p 23.20p 1545230
09/10/2020 21.90p 23.60p 21.80p 23.60p 2470510
08/10/2020 20.80p 21.90p 20.60p 21.80p 9267578
07/10/2020 21.50p 21.60p 20.80p 21.00p 2819939
06/10/2020 22.00p 22.20p 21.30p 21.50p 4230110
05/10/2020 22.30p 22.50p 21.80p 22.40p 946432
02/10/2020 22.50p 22.66p 21.77p 22.50p 1173998
01/10/2020 21.90p 22.58p 21.80p 22.30p 2424709
30/09/2020 22.00p 22.40p 21.50p 22.40p 878259
29/09/2020 22.40p 22.90p 21.50p 21.70p 2723551
28/09/2020 21.60p 22.10p 20.70p 21.80p 2827901
25/09/2020 22.50p 22.90p 21.00p 21.70p 1718343
24/09/2020 22.10p 22.30p 21.00p 21.90p 3581838
23/09/2020 23.10p 23.30p 22.10p 22.10p 2334509
22/09/2020 23.00p 23.80p 23.00p 23.40p 1411112
21/09/2020 24.00p 24.69p 23.07p 23.10p 4133860
18/09/2020 24.00p 24.90p 24.00p 24.80p 995455
17/09/2020 25.20p 25.50p 23.90p 24.00p 2903654
16/09/2020 26.00p 26.00p 25.00p 26.00p 2573629
15/09/2020 25.00p 25.30p 24.44p 25.10p 5115301
14/09/2020 24.00p 24.50p 23.70p 24.20p 1171516
11/09/2020 23.50p 24.30p 23.30p 24.00p 1380637
10/09/2020 23.00p 24.00p 22.58p 24.00p 1596705
09/09/2020 22.20p 23.10p 22.03p 22.60p 3971504
08/09/2020 23.80p 23.80p 22.10p 22.50p 1061559
07/09/2020 22.90p 23.40p 22.90p 23.10p 4816090
04/09/2020 23.40p 23.50p 22.70p 22.70p 1191502
03/09/2020 23.40p 23.60p 22.90p 22.90p 1508026
02/09/2020 23.70p 24.70p 23.20p 23.40p 5589904
01/09/2020 25.00p 25.30p 24.00p 24.40p 5067891
28/08/2020 23.40p 24.90p 22.40p 24.50p 2412033
27/08/2020 23.70p 24.40p 22.70p 23.10p 1566723
26/08/2020 24.00p 24.00p 22.20p 23.70p 1551382
25/08/2020 24.20p 24.30p 23.00p 23.30p 1161412
24/08/2020 23.00p 25.00p 22.30p 24.20p 8662910
21/08/2020 23.50p 24.40p 22.40p 22.60p 2569540
20/08/2020 24.20p 24.90p 23.68p 24.40p 2840799
19/08/2020 25.50p 25.70p 23.60p 24.00p 1527537
18/08/2020 25.60p 26.60p 25.00p 25.50p 2868991
14/08/2020 23.80p 24.90p 23.40p 24.50p 1294282
13/08/2020 24.20p 25.00p 23.40p 23.90p 2147982
12/08/2020 23.40p 24.83p 23.06p 24.70p 2312261
11/08/2020 26.80p 26.80p 23.52p 23.70p 4452691
10/08/2020 27.30p 27.40p 26.10p 26.60p 1484498
07/08/2020 26.60p 27.70p 26.20p 26.30p 4237324
06/08/2020 27.20p 27.40p 26.30p 26.50p 3219254
05/08/2020 26.00p 27.70p 25.80p 27.10p 12505352
04/08/2020 25.50p 25.60p 24.60p 25.10p 2206751
03/08/2020 25.20p 26.09p 25.00p 25.60p 2636444
30/07/2020 25.30p 25.49p 23.80p 24.30p 3106881
29/07/2020 26.50p 26.50p 24.65p 25.20p 2758536
28/07/2020 27.50p 28.15p 25.70p 26.30p 5462528
24/07/2020 23.40p 24.30p 23.20p 24.00p 7336457
23/07/2020 24.10p 24.40p 23.20p 23.60p 2517400

*Close Price adjusted for both dividends and splits