Pan African Resources PLC (PAF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.40 | 24.80 | 23.87 | 24.80 | 24.80 | 3,006,765 |
| 25 Apr 2024 | 24.00 | 24.45 | 23.40 | 24.25 | 24.25 | 11,871,284 |
| 24 Apr 2024 | 23.45 | 23.82 | 22.95 | 23.40 | 23.40 | 2,295,022 |
| 23 Apr 2024 | 23.00 | 23.85 | 22.78 | 23.80 | 23.80 | 15,635,505 |
| 22 Apr 2024 | 24.35 | 24.35 | 22.85 | 22.95 | 22.95 | 11,224,725 |
| 19 Apr 2024 | 24.05 | 24.30 | 23.30 | 24.30 | 24.30 | 2,358,795 |
| 18 Apr 2024 | 25.00 | 25.00 | 23.65 | 23.85 | 23.85 | 3,659,540 |
| 17 Apr 2024 | 24.50 | 24.50 | 23.50 | 24.05 | 24.05 | 4,396,979 |
| 16 Apr 2024 | 25.50 | 25.50 | 23.55 | 23.90 | 23.90 | 4,805,882 |
| 15 Apr 2024 | 25.00 | 25.00 | 24.10 | 24.40 | 24.40 | 5,683,873 |
| 12 Apr 2024 | 23.95 | 25.05 | 23.50 | 24.60 | 24.60 | 7,661,317 |
| 11 Apr 2024 | 23.40 | 23.83 | 22.75 | 23.00 | 23.00 | 4,635,345 |
| 10 Apr 2024 | 23.80 | 23.85 | 22.90 | 23.40 | 23.40 | 5,874,379 |
| 09 Apr 2024 | 23.00 | 23.75 | 22.85 | 23.50 | 23.50 | 4,814,175 |
| 08 Apr 2024 | 22.70 | 23.00 | 22.27 | 23.00 | 23.00 | 6,331,420 |
| 05 Apr 2024 | 22.80 | 22.80 | 22.00 | 22.35 | 22.35 | 3,650,232 |
| 04 Apr 2024 | 22.15 | 22.75 | 22.10 | 22.65 | 22.65 | 3,520,240 |
| 03 Apr 2024 | 23.00 | 23.00 | 21.80 | 22.05 | 22.05 | 12,639,661 |
| 02 Apr 2024 | 23.50 | 23.50 | 22.15 | 22.25 | 22.25 | 8,909,246 |
| 28 Mar 2024 | 21.90 | 22.60 | 21.50 | 22.50 | 22.50 | 5,342,032 |
| 27 Mar 2024 | 21.00 | 21.90 | 20.70 | 21.90 | 21.90 | 5,199,250 |
| 26 Mar 2024 | 20.45 | 21.20 | 20.20 | 20.80 | 20.80 | 11,561,309 |
| 25 Mar 2024 | 20.75 | 21.00 | 20.30 | 20.40 | 20.40 | 3,853,042 |
| 22 Mar 2024 | 22.00 | 22.00 | 20.52 | 20.75 | 20.75 | 9,198,279 |
| 21 Mar 2024 | 20.85 | 21.35 | 20.40 | 20.80 | 20.80 | 4,393,354 |
| 20 Mar 2024 | 20.55 | 20.55 | 20.05 | 20.20 | 20.20 | 2,431,450 |
| 19 Mar 2024 | 21.00 | 21.00 | 20.25 | 20.60 | 20.60 | 6,522,568 |
| 18 Mar 2024 | 22.00 | 22.00 | 20.65 | 20.70 | 20.70 | 4,309,798 |
| 15 Mar 2024 | 21.90 | 22.30 | 21.63 | 21.85 | 21.85 | 6,901,215 |
| 14 Mar 2024 | 21.15 | 22.20 | 21.15 | 21.90 | 21.90 | 4,839,663 |
| 13 Mar 2024 | 21.85 | 22.30 | 21.15 | 21.90 | 21.90 | 3,140,299 |
| 12 Mar 2024 | 21.45 | 22.25 | 21.30 | 21.75 | 21.75 | 8,287,938 |
| 11 Mar 2024 | 21.10 | 21.61 | 20.10 | 21.10 | 21.10 | 3,327,550 |
| 08 Mar 2024 | 21.40 | 21.55 | 20.95 | 21.15 | 21.15 | 2,820,955 |
| 07 Mar 2024 | 21.25 | 21.70 | 20.80 | 21.30 | 21.30 | 4,599,302 |
| 06 Mar 2024 | 21.20 | 21.20 | 20.33 | 21.15 | 21.15 | 9,613,941 |
| 05 Mar 2024 | 20.80 | 21.52 | 20.20 | 20.55 | 20.55 | 10,443,448 |
| 04 Mar 2024 | 20.00 | 20.85 | 19.56 | 20.00 | 20.00 | 8,080,186 |
| 01 Mar 2024 | 19.40 | 20.00 | 19.34 | 19.78 | 19.78 | 3,238,667 |
| 29 Feb 2024 | 19.50 | 19.60 | 18.86 | 19.28 | 19.28 | 4,249,943 |
| 28 Feb 2024 | 19.00 | 19.26 | 18.46 | 19.06 | 19.06 | 3,247,667 |
| 27 Feb 2024 | 18.52 | 18.90 | 18.16 | 18.84 | 18.84 | 4,776,566 |
| 26 Feb 2024 | 18.50 | 18.50 | 17.92 | 18.20 | 18.20 | 3,322,727 |
| 23 Feb 2024 | 18.00 | 18.06 | 17.56 | 18.06 | 18.06 | 6,043,587 |
| 22 Feb 2024 | 19.00 | 19.00 | 17.00 | 17.84 | 17.84 | 3,470,913 |
| 21 Feb 2024 | 18.60 | 18.60 | 17.58 | 18.24 | 18.24 | 7,574,338 |
| 20 Feb 2024 | 17.18 | 18.18 | 17.12 | 18.10 | 18.10 | 3,406,633 |
| 19 Feb 2024 | 17.28 | 17.58 | 17.08 | 17.08 | 17.08 | 3,663,760 |
| 16 Feb 2024 | 17.10 | 17.56 | 17.00 | 17.20 | 17.20 | 5,531,247 |
| 15 Feb 2024 | 17.04 | 17.16 | 16.72 | 16.90 | 16.90 | 8,626,199 |
| 14 Feb 2024 | 17.52 | 17.52 | 16.40 | 16.86 | 16.86 | 5,011,224 |
| 13 Feb 2024 | 17.56 | 17.76 | 17.00 | 17.34 | 17.34 | 4,716,362 |
| 12 Feb 2024 | 17.38 | 17.42 | 16.86 | 17.32 | 17.32 | 4,768,068 |
| 09 Feb 2024 | 17.22 | 17.46 | 17.02 | 17.04 | 17.04 | 2,680,058 |
| 08 Feb 2024 | 17.92 | 18.00 | 17.26 | 17.26 | 17.26 | 1,913,987 |
| 07 Feb 2024 | 18.22 | 18.22 | 17.48 | 17.60 | 17.60 | 1,286,926 |
| 06 Feb 2024 | 17.98 | 18.38 | 17.68 | 17.70 | 17.70 | 3,122,821 |
| 05 Feb 2024 | 18.04 | 18.20 | 17.32 | 17.32 | 17.32 | 3,489,045 |
| 02 Feb 2024 | 18.80 | 18.88 | 17.94 | 17.94 | 17.94 | 6,010,999 |
| 01 Feb 2024 | 18.08 | 18.36 | 16.89 | 17.92 | 17.92 | 1,601,342 |
| 31 Jan 2024 | 18.02 | 18.26 | 17.78 | 17.92 | 17.92 | 1,981,162 |
| 30 Jan 2024 | 17.82 | 18.20 | 17.64 | 18.10 | 18.10 | 4,289,511 |
| 29 Jan 2024 | 17.80 | 18.18 | 17.28 | 17.50 | 17.50 | 6,138,593 |
| 26 Jan 2024 | 17.30 | 17.56 | 17.02 | 17.40 | 17.40 | 6,012,647 |
| 25 Jan 2024 | 18.00 | 18.00 | 17.06 | 17.38 | 17.38 | 792,778 |
| 24 Jan 2024 | 16.92 | 17.84 | 16.92 | 17.30 | 17.30 | 5,625,688 |
| 23 Jan 2024 | 16.00 | 17.04 | 16.00 | 16.86 | 16.86 | 7,287,782 |
| 22 Jan 2024 | 15.08 | 16.90 | 15.08 | 16.36 | 16.36 | 6,132,797 |
| 19 Jan 2024 | 15.60 | 15.92 | 15.32 | 15.64 | 15.64 | 1,573,904 |
| 18 Jan 2024 | 16.14 | 16.30 | 15.54 | 15.62 | 15.62 | 1,462,583 |
| 17 Jan 2024 | 15.96 | 16.06 | 15.38 | 15.70 | 15.70 | 2,939,565 |
| 16 Jan 2024 | 15.00 | 16.32 | 15.00 | 15.54 | 15.54 | 3,287,260 |
| 15 Jan 2024 | 15.74 | 16.42 | 15.60 | 15.76 | 15.76 | 1,425,619 |
| 12 Jan 2024 | 15.74 | 16.28 | 15.52 | 16.08 | 16.08 | 1,542,222 |
| 11 Jan 2024 | 15.88 | 16.09 | 15.40 | 15.44 | 15.44 | 964,456 |
| 10 Jan 2024 | 15.70 | 16.08 | 15.70 | 15.80 | 15.80 | 935,773 |
| 09 Jan 2024 | 15.70 | 16.28 | 15.70 | 15.98 | 15.98 | 1,104,061 |
| 08 Jan 2024 | 15.70 | 16.58 | 15.70 | 16.00 | 16.00 | 970,926 |
| 05 Jan 2024 | 16.00 | 16.70 | 16.00 | 16.00 | 16.00 | 1,060,810 |
| 04 Jan 2024 | 16.84 | 16.86 | 16.28 | 16.46 | 16.46 | 2,122,221 |
| 03 Jan 2024 | 16.00 | 17.00 | 16.00 | 16.44 | 16.44 | 2,635,852 |
| 02 Jan 2024 | 16.00 | 17.46 | 16.00 | 16.96 | 16.96 | 1,769,705 |
| 29 Dec 2023 | 17.02 | 17.49 | 16.86 | 16.86 | 16.86 | 1,543,802 |
| 28 Dec 2023 | 16.98 | 17.22 | 16.64 | 17.08 | 17.08 | 905,615 |
| 27 Dec 2023 | 16.92 | 17.14 | 16.64 | 16.96 | 16.96 | 2,634,208 |
| 22 Dec 2023 | 17.08 | 17.12 | 16.58 | 16.94 | 16.94 | 2,473,275 |
| 21 Dec 2023 | 16.76 | 16.92 | 16.32 | 16.68 | 16.68 | 3,538,862 |
| 20 Dec 2023 | 16.00 | 17.00 | 16.00 | 16.46 | 16.46 | 2,989,776 |
| 19 Dec 2023 | 15.50 | 17.00 | 15.50 | 16.70 | 16.70 | 1,855,260 |
| 18 Dec 2023 | 15.50 | 16.92 | 15.50 | 16.52 | 16.52 | 1,820,228 |
| 15 Dec 2023 | 16.00 | 17.00 | 15.96 | 16.28 | 16.28 | 2,423,517 |
| 14 Dec 2023 | 15.30 | 16.96 | 15.30 | 16.70 | 16.70 | 6,126,218 |
| 13 Dec 2023 | 15.16 | 15.78 | 15.12 | 15.16 | 15.16 | 1,582,649 |
| 12 Dec 2023 | 15.30 | 16.18 | 15.30 | 15.30 | 15.30 | 4,967,416 |
| 11 Dec 2023 | 15.50 | 16.24 | 15.30 | 15.38 | 15.38 | 1,447,450 |
| 08 Dec 2023 | 15.50 | 16.54 | 15.50 | 15.88 | 15.88 | 3,291,731 |
| 07 Dec 2023 | 16.80 | 16.80 | 15.90 | 16.22 | 16.22 | 1,808,233 |
| 06 Dec 2023 | 15.50 | 16.68 | 15.50 | 16.28 | 16.28 | 1,836,289 |
| 05 Dec 2023 | 16.62 | 16.86 | 15.72 | 16.06 | 16.06 | 2,292,075 |
| 04 Dec 2023 | 17.00 | 18.24 | 16.58 | 16.68 | 16.68 | 7,347,328 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.