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 URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Pan African Resources (PAF) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/08/2019 | 14.20p | 14.20p | 13.26p | 14.10p | 3289147 |
| 07/08/2019 | 12.46p | 14.10p | 12.34p | 14.10p | 4673536 |
| 06/08/2019 | 12.52p | 12.77p | 12.13p | 12.17p | 1074804 |
| 05/08/2019 | 12.06p | 12.86p | 11.80p | 12.35p | 2415186 |
| 02/08/2019 | 11.46p | 11.96p | 11.34p | 11.64p | 989566 |
| 01/08/2019 | 11.34p | 11.42p | 11.00p | 11.24p | 325911 |
| 31/07/2019 | 11.88p | 11.94p | 11.18p | 11.29p | 608892 |
| 30/07/2019 | 11.56p | 11.68p | 11.36p | 11.62p | 632532 |
| 29/07/2019 | 11.50p | 11.53p | 11.30p | 11.30p | 560831 |
| 26/07/2019 | 11.44p | 11.70p | 11.24p | 11.50p | 2054443 |
| 25/07/2019 | 11.48p | 11.60p | 11.30p | 11.60p | 1988637 |
| 24/07/2019 | 11.32p | 11.50p | 11.20p | 11.50p | 2022631 |
| 23/07/2019 | 11.00p | 11.50p | 11.00p | 11.50p | 801959 |
| 22/07/2019 | 11.10p | 11.30p | 11.10p | 11.30p | 670178 |
| 19/07/2019 | 11.00p | 11.30p | 10.98p | 11.10p | 4353359 |
| 18/07/2019 | 11.30p | 11.38p | 10.82p | 11.07p | 1070515 |
| 17/07/2019 | 10.88p | 11.38p | 10.84p | 11.03p | 528225 |
| 16/07/2019 | 11.30p | 11.30p | 10.90p | 10.90p | 402508 |
| 15/07/2019 | 10.90p | 11.26p | 10.76p | 11.26p | 225764 |
| 12/07/2019 | 10.34p | 11.34p | 10.34p | 10.92p | 1123945 |
| 11/07/2019 | 10.98p | 11.00p | 10.32p | 10.50p | 315094 |
| 10/07/2019 | 10.70p | 11.00p | 10.50p | 10.70p | 708958 |
| 09/07/2019 | 10.50p | 10.69p | 10.30p | 10.56p | 528041 |
| 08/07/2019 | 10.40p | 10.68p | 10.32p | 10.50p | 451198 |
| 05/07/2019 | 10.52p | 10.56p | 10.24p | 10.28p | 349043 |
| 04/07/2019 | 10.68p | 10.70p | 10.44p | 10.44p | 381516 |
| 03/07/2019 | 10.48p | 10.64p | 10.35p | 10.50p | 474550 |
| 02/07/2019 | 10.20p | 10.58p | 10.15p | 10.30p | 408332 |
| 01/07/2019 | 10.00p | 10.48p | 10.00p | 10.14p | 314533 |
| 28/06/2019 | 10.80p | 10.98p | 10.00p | 10.00p | 1499779 |
| 27/06/2019 | 11.04p | 11.07p | 10.82p | 10.84p | 107293 |
| 26/06/2019 | 10.90p | 11.26p | 10.78p | 10.78p | 1337859 |
| 25/06/2019 | 11.22p | 11.50p | 10.80p | 10.80p | 1333060 |
| 24/06/2019 | 10.90p | 11.25p | 10.70p | 10.70p | 982863 |
| 21/06/2019 | 10.86p | 11.48p | 10.70p | 10.72p | 980459 |
| 20/06/2019 | 10.28p | 10.84p | 10.28p | 10.77p | 2702413 |
| 19/06/2019 | 10.30p | 10.64p | 9.82p | 9.89p | 631117 |
| 18/06/2019 | 10.10p | 10.67p | 10.10p | 10.10p | 293361 |
| 17/06/2019 | 10.54p | 10.66p | 10.20p | 10.20p | 254066 |
| 14/06/2019 | 10.30p | 10.58p | 10.15p | 10.30p | 1268329 |
| 13/06/2019 | 10.10p | 10.32p | 10.02p | 10.12p | 99589 |
| 12/06/2019 | 10.50p | 10.50p | 10.00p | 10.10p | 410263 |
| 11/06/2019 | 9.94p | 10.44p | 9.94p | 10.00p | 89095 |
| 10/06/2019 | 10.04p | 10.20p | 9.90p | 9.92p | 195065 |
| 07/06/2019 | 10.04p | 10.28p | 9.76p | 10.26p | 1107882 |
| 06/06/2019 | 10.10p | 10.48p | 9.85p | 10.30p | 819937 |
| 05/06/2019 | 9.80p | 10.20p | 9.71p | 10.00p | 836197 |
| 04/06/2019 | 10.02p | 10.36p | 9.71p | 9.79p | 180071 |
| 03/06/2019 | 9.98p | 10.23p | 9.61p | 9.95p | 1505409 |
| 31/05/2019 | 9.01p | 10.46p | 9.01p | 10.46p | 728854 |
| 30/05/2019 | 9.22p | 9.30p | 9.00p | 9.19p | 80505 |
| 29/05/2019 | 9.35p | 9.44p | 9.01p | 9.20p | 565157 |
| 28/05/2019 | 9.26p | 9.44p | 9.25p | 9.28p | 285622 |
| 24/05/2019 | 9.41p | 9.51p | 9.25p | 9.25p | 121397 |
| 23/05/2019 | 9.41p | 9.92p | 9.30p | 9.30p | 50604 |
| 22/05/2019 | 9.36p | 9.76p | 9.36p | 9.57p | 110160 |
| 21/05/2019 | 9.35p | 9.70p | 9.35p | 9.59p | 28359 |
| 20/05/2019 | 9.33p | 9.75p | 9.28p | 9.64p | 376536 |
| 17/05/2019 | 9.75p | 9.84p | 9.50p | 9.50p | 118988 |
| 16/05/2019 | 9.50p | 9.75p | 9.31p | 9.64p | 518988 |
| 15/05/2019 | 9.03p | 9.40p | 9.00p | 9.40p | 356519 |
| 14/05/2019 | 9.02p | 9.24p | 8.90p | 9.13p | 229985 |
| 13/05/2019 | 9.04p | 9.11p | 9.04p | 9.09p | 37267 |
| 10/05/2019 | 9.00p | 9.13p | 9.00p | 9.09p | 846751 |
| 09/05/2019 | 9.12p | 9.35p | 9.07p | 9.14p | 161579 |
| 08/05/2019 | 9.00p | 9.12p | 8.90p | 9.12p | 86145 |
| 07/05/2019 | 8.91p | 9.26p | 8.90p | 9.00p | 186186 |
| 03/05/2019 | 8.90p | 8.98p | 8.80p | 8.90p | 131905 |
| 02/05/2019 | 8.90p | 9.45p | 8.86p | 8.86p | 371159 |
| 01/05/2019 | 9.06p | 9.30p | 9.06p | 9.16p | 146868 |
| 30/04/2019 | 8.82p | 9.42p | 8.80p | 8.95p | 327347 |
| 29/04/2019 | 8.86p | 9.26p | 8.82p | 8.82p | 379405 |
| 26/04/2019 | 8.80p | 9.22p | 8.80p | 8.90p | 467689 |
| 25/04/2019 | 8.90p | 9.09p | 8.85p | 8.99p | 192560 |
| 24/04/2019 | 8.95p | 9.02p | 8.82p | 8.92p | 290995 |
| 23/04/2019 | 9.42p | 9.42p | 8.91p | 9.05p | 285146 |
| 18/04/2019 | 9.08p | 9.14p | 8.92p | 8.98p | 272800 |
| 17/04/2019 | 9.08p | 9.35p | 8.92p | 9.35p | 182309 |
| 16/04/2019 | 9.07p | 9.41p | 9.04p | 9.17p | 411286 |
| 15/04/2019 | 9.00p | 11.00p | 9.00p | 9.30p | 1876754 |
| 12/04/2019 | 8.84p | 9.25p | 8.84p | 9.08p | 162755 |
| 11/04/2019 | 8.75p | 9.23p | 8.75p | 9.20p | 315750 |
| 10/04/2019 | 9.25p | 9.25p | 8.98p | 9.20p | 806669 |
| 09/04/2019 | 8.98p | 9.10p | 8.98p | 9.10p | 701792 |
| 08/04/2019 | 8.80p | 8.99p | 8.80p | 8.95p | 1226166 |
| 05/04/2019 | 8.95p | 8.95p | 8.63p | 8.89p | 677580 |
| 04/04/2019 | 9.15p | 9.15p | 8.66p | 8.85p | 1143816 |
| 03/04/2019 | 9.20p | 9.20p | 8.80p | 8.86p | 1489642 |
| 02/04/2019 | 9.15p | 9.25p | 9.02p | 9.25p | 467075 |
| 01/04/2019 | 9.01p | 9.20p | 9.01p | 9.05p | 332932 |
| 29/03/2019 | 9.15p | 9.15p | 9.00p | 9.15p | 558869 |
| 28/03/2019 | 9.00p | 9.10p | 9.00p | 9.00p | 1161140 |
| 27/03/2019 | 9.15p | 9.15p | 9.00p | 9.04p | 173711 |
| 26/03/2019 | 9.30p | 9.43p | 8.95p | 9.00p | 446516 |
| 25/03/2019 | 9.30p | 9.46p | 9.01p | 9.21p | 1142121 |
| 22/03/2019 | 9.25p | 9.53p | 9.00p | 9.00p | 508609 |
| 21/03/2019 | 9.17p | 9.17p | 8.81p | 9.08p | 123359 |
| 20/03/2019 | 8.99p | 9.24p | 8.71p | 8.81p | 962900 |
| 19/03/2019 | 9.00p | 9.14p | 8.89p | 8.89p | 769503 |
| 18/03/2019 | 8.90p | 9.00p | 8.66p | 8.85p | 338426 |
| 15/03/2019 | 9.19p | 9.19p | 8.75p | 8.84p | 590492 |
| 14/03/2019 | 9.46p | 9.46p | 8.60p | 9.10p | 1429195 |
| 13/03/2019 | 9.22p | 9.85p | 9.22p | 9.23p | 309490 |
| 12/03/2019 | 9.02p | 9.26p | 9.02p | 9.10p | 1312959 |
| 11/03/2019 | 9.00p | 9.24p | 8.91p | 9.00p | 297110 |
| 08/03/2019 | 8.50p | 9.46p | 8.50p | 9.30p | 1033101 |
| 07/03/2019 | 8.96p | 8.99p | 8.63p | 8.65p | 401516 |
| 06/03/2019 | 8.88p | 9.46p | 8.70p | 9.00p | 1336851 |
| 05/03/2019 | 9.10p | 9.28p | 8.76p | 8.82p | 761131 |
| 04/03/2019 | 9.60p | 9.95p | 9.10p | 9.45p | 2192847 |
| 01/03/2019 | 9.80p | 9.80p | 9.50p | 9.61p | 383354 |
| 28/02/2019 | 9.90p | 10.00p | 9.70p | 10.00p | 685262 |
| 27/02/2019 | 10.02p | 10.50p | 9.69p | 9.80p | 964613 |
| 26/02/2019 | 10.62p | 10.62p | 10.00p | 10.30p | 1765730 |
| 25/02/2019 | 10.42p | 10.50p | 10.22p | 10.50p | 1464035 |
| 22/02/2019 | 10.46p | 10.50p | 10.34p | 10.36p | 1368741 |
| 21/02/2019 | 10.42p | 10.48p | 10.12p | 10.46p | 1428075 |
| 20/02/2019 | 10.60p | 10.80p | 10.20p | 10.50p | 4744769 |
| 19/02/2019 | 10.64p | 10.71p | 10.20p | 10.70p | 525108 |
| 18/02/2019 | 10.86p | 10.90p | 10.50p | 10.70p | 552659 |
| 15/02/2019 | 10.70p | 10.76p | 10.20p | 10.76p | 583986 |
| 14/02/2019 | 10.90p | 10.94p | 10.58p | 10.76p | 564857 |
| 13/02/2019 | 10.80p | 11.00p | 10.66p | 10.66p | 845618 |
| 12/02/2019 | 10.80p | 10.80p | 10.51p | 10.66p | 397680 |
| 11/02/2019 | 10.58p | 11.00p | 10.30p | 10.40p | 1884930 |
| 08/02/2019 | 10.42p | 10.56p | 10.26p | 10.52p | 1621465 |
| 07/02/2019 | 10.40p | 10.40p | 10.12p | 10.24p | 480302 |
| 06/02/2019 | 10.76p | 10.76p | 10.24p | 10.53p | 1293724 |
| 05/02/2019 | 10.80p | 10.80p | 10.50p | 10.55p | 669471 |
| 04/02/2019 | 10.40p | 10.64p | 10.40p | 10.50p | 221627 |
| 01/02/2019 | 10.76p | 10.80p | 10.10p | 10.10p | 974622 |
| 31/01/2019 | 10.70p | 10.86p | 10.66p | 10.81p | 2332593 |
| 30/01/2019 | 10.92p | 10.94p | 10.43p | 10.76p | 2388272 |
| 29/01/2019 | 10.72p | 10.98p | 10.36p | 10.81p | 1694966 |
| 28/01/2019 | 10.18p | 10.54p | 10.02p | 10.50p | 1489170 |
| 25/01/2019 | 9.50p | 10.16p | 9.31p | 10.04p | 2290965 |
| 24/01/2019 | 9.10p | 9.28p | 9.10p | 9.15p | 268579 |
| 23/01/2019 | 9.10p | 9.30p | 9.08p | 9.14p | 854444 |
| 22/01/2019 | 9.22p | 9.31p | 9.06p | 9.13p | 231615 |
| 21/01/2019 | 9.10p | 9.30p | 9.10p | 9.20p | 118986 |
| 18/01/2019 | 9.20p | 9.41p | 9.10p | 9.10p | 548221 |
| 17/01/2019 | 9.15p | 9.36p | 9.10p | 9.20p | 138651 |
| 16/01/2019 | 9.16p | 9.25p | 9.10p | 9.25p | 95602 |
| 15/01/2019 | 9.20p | 9.53p | 9.10p | 9.15p | 514201 |
| 14/01/2019 | 9.34p | 9.51p | 9.25p | 9.25p | 563703 |
| 11/01/2019 | 9.18p | 9.40p | 9.12p | 9.40p | 203608 |
| 10/01/2019 | 9.02p | 9.25p | 9.02p | 9.12p | 343455 |
| 09/01/2019 | 9.24p | 9.64p | 9.10p | 9.64p | 539371 |
| 08/01/2019 | 9.55p | 9.60p | 9.04p | 9.60p | 872707 |
| 07/01/2019 | 9.61p | 9.64p | 9.11p | 9.64p | 212771 |
| 04/01/2019 | 9.20p | 9.64p | 8.99p | 9.64p | 2445789 |
| 03/01/2019 | 8.82p | 9.39p | 8.75p | 8.98p | 518856 |
| 02/01/2019 | 8.70p | 8.80p | 8.54p | 8.80p | 256583 |
| 31/12/2018 | 8.50p | 8.71p | 8.50p | 8.62p | 156605 |
| 28/12/2018 | 8.58p | 8.66p | 8.50p | 8.50p | 378706 |
| 27/12/2018 | 8.50p | 8.89p | 8.37p | 8.60p | 385372 |
| 24/12/2018 | 8.56p | 8.88p | 8.56p | 8.73p | 135084 |
| 21/12/2018 | 8.76p | 9.00p | 8.50p | 9.00p | 450886 |
| 20/12/2018 | 8.50p | 8.62p | 8.08p | 8.62p | 637650 |
| 19/12/2018 | 8.90p | 8.90p | 8.55p | 8.78p | 368612 |
| 18/12/2018 | 8.75p | 8.81p | 8.17p | 8.58p | 947720 |
| 17/12/2018 | 8.97p | 8.97p | 8.45p | 8.70p | 53231 |
| 14/12/2018 | 8.80p | 8.92p | 8.22p | 8.30p | 879888 |
| 13/12/2018 | 8.90p | 9.00p | 8.25p | 9.00p | 1205179 |
| 12/12/2018 | 8.86p | 9.15p | 8.80p | 8.90p | 222718 |
| 11/12/2018 | 9.00p | 9.02p | 8.75p | 8.81p | 643301 |
| 10/12/2018 | 9.25p | 9.40p | 8.85p | 9.15p | 196447 |
| 07/12/2018 | 8.99p | 9.29p | 8.82p | 9.05p | 1860319 |
| 06/12/2018 | 9.12p | 9.12p | 8.72p | 9.00p | 1897056 |
| 05/12/2018 | 8.58p | 9.42p | 8.40p | 8.70p | 207414 |
| 04/12/2018 | 8.68p | 8.75p | 8.45p | 8.58p | 140516 |
| 03/12/2018 | 8.53p | 9.00p | 8.53p | 8.70p | 491417 |
| 30/11/2018 | 8.30p | 8.79p | 8.30p | 8.50p | 1851036 |
| 29/11/2018 | 8.03p | 8.27p | 8.00p | 8.15p | 129513 |
| 28/11/2018 | 8.39p | 8.39p | 7.96p | 8.25p | 1697668 |
| 27/11/2018 | 8.42p | 8.47p | 8.25p | 8.26p | 196041 |
| 26/11/2018 | 8.11p | 8.53p | 8.02p | 8.02p | 428365 |
| 23/11/2018 | 8.50p | 9.00p | 8.05p | 9.00p | 883091 |
| 22/11/2018 | 8.50p | 8.75p | 8.40p | 8.75p | 334867 |
| 21/11/2018 | 8.42p | 9.00p | 8.33p | 9.00p | 1917817 |
| 20/11/2018 | 8.20p | 8.50p | 8.05p | 8.50p | 2013108 |
| 19/11/2018 | 8.20p | 8.50p | 8.02p | 8.50p | 301762 |
| 16/11/2018 | 8.03p | 8.10p | 8.01p | 8.10p | 176847 |
| 15/11/2018 | 8.40p | 8.46p | 8.02p | 8.06p | 686974 |
| 14/11/2018 | 8.02p | 8.40p | 8.02p | 8.02p | 288165 |
| 13/11/2018 | 8.02p | 8.50p | 7.98p | 8.50p | 2321926 |
| 12/11/2018 | 8.04p | 9.00p | 8.02p | 9.00p | 575064 |
| 09/11/2018 | 8.30p | 8.40p | 8.02p | 8.10p | 595078 |
| 08/11/2018 | 8.80p | 8.80p | 8.00p | 8.40p | 63267 |
| 07/11/2018 | 8.24p | 8.70p | 8.03p | 8.67p | 495523 |
| 06/11/2018 | 8.15p | 8.50p | 8.00p | 8.27p | 372725 |
| 05/11/2018 | 8.08p | 8.29p | 8.00p | 8.15p | 1143151 |
| 02/11/2018 | 8.16p | 8.29p | 7.85p | 8.08p | 2109556 |
| 01/11/2018 | 8.16p | 8.22p | 8.10p | 8.15p | 1205228 |
| 31/10/2018 | 8.30p | 8.86p | 8.10p | 8.20p | 282516 |
| 30/10/2018 | 8.60p | 8.97p | 8.10p | 8.20p | 663092 |
| 29/10/2018 | 8.60p | 9.29p | 8.60p | 8.60p | 865565 |
| 26/10/2018 | 9.04p | 9.44p | 8.77p | 9.26p | 984777 |
| 25/10/2018 | 8.95p | 9.20p | 8.60p | 9.17p | 1445237 |
| 24/10/2018 | 9.08p | 9.17p | 8.60p | 8.60p | 652959 |
*Close Price adjusted for both dividends and splits