UK markets closed

Pan African Resources PLC (PAF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
28.50+1.50 (+5.56%)
At close: 04:49PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202427.0028.5027.0028.5028.501,912,994
25 Jul 202428.2028.2026.9027.0027.002,968,249
24 Jul 202428.0028.2526.9528.0028.002,394,403
23 Jul 202426.1027.3026.1026.9526.951,408,124
22 Jul 202427.6527.6526.1526.7026.701,864,888
19 Jul 202427.0527.1026.3026.3526.351,464,706
18 Jul 202428.3028.3026.9027.0527.05758,448
17 Jul 202427.9528.0027.0027.4027.403,063,149
16 Jul 202427.1028.3027.1028.3028.304,760,552
15 Jul 202428.0028.0026.5727.0527.05914,380
12 Jul 202428.0028.0026.8026.8026.801,701,623
11 Jul 202427.9028.0027.5027.8527.851,830,604
10 Jul 202426.8527.6026.6027.6027.601,404,612
09 Jul 202427.0027.2526.5026.9026.901,753,036
08 Jul 202427.1527.3526.3927.0527.053,222,659
05 Jul 202427.9027.9026.8027.0527.051,607,448
04 Jul 202427.4027.8027.0027.1027.101,228,761
03 Jul 202427.1527.7526.9527.4027.403,613,539
02 Jul 202427.0027.2726.5526.9526.952,415,581
01 Jul 202427.0027.2026.1527.1027.102,622,654
28 Jun 202426.1026.8525.9026.0526.052,729,369
27 Jun 202427.0027.1526.2526.7026.707,040,589
26 Jun 202427.1027.1026.2526.3526.351,712,501
25 Jun 202427.5027.6526.7026.8526.851,697,761
24 Jun 202427.9027.9027.3527.5027.501,470,158
21 Jun 202427.2028.1527.1527.5527.5517,114,374
20 Jun 202426.0027.2025.9427.1527.1511,737,854
19 Jun 202425.5526.5025.3525.9025.905,102,264
18 Jun 202425.8026.3525.2426.2026.209,071,380
17 Jun 202425.4025.5024.8025.5025.503,335,479
14 Jun 202425.4025.4024.3024.8024.802,314,767
13 Jun 202424.6025.2524.4024.6524.653,561,512
12 Jun 202423.6024.5523.6024.5524.552,125,901
11 Jun 202423.3524.2523.3523.5523.558,395,111
10 Jun 202423.7524.1523.5024.0024.002,204,885
07 Jun 202424.0024.4523.7723.8523.853,475,234
06 Jun 202423.7524.5023.7524.4524.4510,016,357
05 Jun 202424.0524.2023.7423.9023.903,395,780
04 Jun 202424.4025.0023.7123.9023.903,167,567
03 Jun 202425.6525.6524.3024.7524.753,575,608
31 May 202425.5525.7525.1525.5525.554,389,382
30 May 202424.6025.8024.1025.5525.552,938,951
29 May 202424.6025.6524.6024.8024.801,596,956
28 May 202425.7025.7024.8525.0025.001,751,285
24 May 202424.8025.4424.3024.9524.952,235,773
23 May 202425.3025.3024.6025.1025.103,392,509
22 May 202426.2026.2025.0925.3525.353,246,530
21 May 202426.1526.7025.7526.1526.151,672,653
20 May 202426.3527.0526.0526.3026.303,820,296
17 May 202425.6526.4025.2526.2526.253,283,160
16 May 202425.8526.2525.3625.7025.703,481,885
15 May 202425.4026.0024.8525.9025.902,702,720
14 May 202426.0026.0024.7925.3525.351,431,940
13 May 202425.4025.7524.8324.8524.854,167,982
10 May 202424.2025.9524.2025.2525.257,802,004
09 May 202423.8524.6523.6524.3024.304,269,326
08 May 202424.0024.3023.6123.6523.651,307,247
07 May 202423.3024.6023.3023.8523.852,930,699
03 May 202423.6024.7523.4024.0024.003,518,508
02 May 202425.0025.0023.7524.3024.308,189,283
01 May 202424.1025.4524.1024.7024.701,258,143
30 Apr 202424.5025.5024.2024.2024.203,036,695
29 Apr 202424.8025.8024.5525.6525.655,845,702
26 Apr 202424.4024.8023.8724.8024.803,006,765
25 Apr 202424.0024.4523.4024.2524.2511,871,284
24 Apr 202423.4523.8222.9523.4023.402,295,022
23 Apr 202423.0023.8522.7823.8023.8015,635,505
22 Apr 202424.3524.3522.8522.9522.9511,224,725
19 Apr 202424.0524.3023.3024.3024.302,358,795
18 Apr 202425.0025.0023.6523.8523.853,659,540
17 Apr 202424.5024.5023.5024.0524.054,396,979
16 Apr 202425.5025.5023.5523.9023.904,805,882
15 Apr 202425.0025.0024.1024.4024.405,683,873
12 Apr 202423.9525.0523.5024.6024.607,661,317
11 Apr 202423.4023.8322.7523.0023.004,635,345
10 Apr 202423.8023.8522.9023.4023.405,874,379
09 Apr 202423.0023.7522.8523.5023.504,814,175
08 Apr 202422.7023.0022.2723.0023.006,331,420
05 Apr 202422.8022.8022.0022.3522.353,650,232
04 Apr 202422.1522.7522.1022.6522.653,520,240
03 Apr 202423.0023.0021.8022.0522.0512,639,661
02 Apr 202423.5023.5022.1522.2522.258,909,246
28 Mar 202421.9022.6021.5022.5022.505,342,032
27 Mar 202421.0021.9020.7021.9021.905,199,250
26 Mar 202420.4521.2020.2020.8020.8011,561,309
25 Mar 202420.7521.0020.3020.4020.403,853,042
22 Mar 202422.0022.0020.5220.7520.759,198,279
21 Mar 202420.8521.3520.4020.8020.804,393,354
20 Mar 202420.5520.5520.0520.2020.202,431,450
19 Mar 202421.0021.0020.2520.6020.606,522,568
18 Mar 202422.0022.0020.6520.7020.704,309,798
15 Mar 202421.9022.3021.6321.8521.856,901,215
14 Mar 202421.1522.2021.1521.9021.904,839,663
13 Mar 202421.8522.3021.1521.9021.903,140,299
12 Mar 202421.4522.2521.3021.7521.758,287,938
11 Mar 202421.1021.6120.1021.1021.103,327,550
08 Mar 202421.4021.5520.9521.1521.152,820,955
07 Mar 202421.2521.7020.8021.3021.304,599,302
06 Mar 202421.2021.2020.3321.1521.159,613,941
05 Mar 202420.8021.5220.2020.5520.5510,443,448
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...