UK markets closed

Pan African Resources PLC (PAF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
17.76+0.04 (+0.23%)
At close: 06:28PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202218.2018.2017.3817.7617.764,370,925
24 Nov 202217.6817.9017.2817.7217.723,608,993
23 Nov 202217.2018.1217.2017.5017.505,114,707
22 Nov 202218.0018.1217.7017.8417.842,490,228
21 Nov 202217.7618.3817.7618.3218.324,336,035
18 Nov 202217.5818.1017.5418.1018.101,875,345
17 Nov 202217.8818.1617.3418.0018.004,702,990
16 Nov 202218.4818.5817.9018.0218.021,300,214
15 Nov 202218.9418.9418.2618.3018.305,710,527
14 Nov 202218.2619.0818.2018.7018.701,942,789
11 Nov 202218.2619.3218.2618.9418.942,659,293
10 Nov 202218.3419.2417.9019.1219.127,637,582
09 Nov 202218.2418.4617.8618.3818.3817,931,290
08 Nov 202217.7018.3617.5018.3618.366,065,525
07 Nov 202217.5418.2417.5418.2418.246,312,238
04 Nov 202216.8018.3616.5018.1218.125,109,332
03 Nov 202216.3816.9416.3016.9416.9410,179,205
02 Nov 202216.3017.4416.3016.8416.8416,226,278
01 Nov 202217.2017.4216.8817.2617.262,892,055
31 Oct 202216.9617.1216.5216.9216.929,998,672
28 Oct 202217.2417.6316.7017.0617.062,931,479
27 Oct 202217.3017.9816.9217.2417.244,150,485
26 Oct 202216.8217.8816.6117.6217.624,881,635
25 Oct 202216.5017.2416.3516.8816.882,416,754
24 Oct 202216.9817.0016.0216.5616.564,973,259
21 Oct 202216.0616.9815.9016.9816.981,776,834
20 Oct 202216.1416.5815.7216.1016.101,921,615
19 Oct 202216.5416.9815.9216.1216.121,487,248
18 Oct 202216.3816.9816.2216.3816.381,430,480
17 Oct 202216.4416.9216.2616.3616.361,147,780
14 Oct 202216.8616.9616.2216.3616.364,214,246
13 Oct 202217.5017.5016.3816.5016.502,012,007
12 Oct 202216.5017.2916.5016.7816.781,973,340
11 Oct 202217.0217.3816.5817.0417.044,042,788
10 Oct 202217.3017.4816.8817.2617.261,745,393
07 Oct 202218.0018.0017.0217.1817.181,646,766
06 Oct 202217.3618.0817.0417.8417.842,330,996
05 Oct 202217.5617.8417.0617.3817.382,070,540
04 Oct 202217.0617.8816.9017.8017.803,208,189
03 Oct 202217.3017.9616.4016.8616.865,076,218
30 Sept 202216.0017.7016.0017.5017.504,627,753
29 Sept 202217.5017.5016.2616.4016.403,714,898
28 Sept 202216.2017.2215.8316.8216.824,403,017
27 Sept 202216.0616.9816.0216.2816.282,151,813
26 Sept 202216.4816.7015.9416.2416.242,621,883
23 Sept 202216.9016.9816.1216.1616.163,253,855
22 Sept 202216.5017.1816.2416.8416.843,346,806
21 Sept 202217.2617.6816.3416.4416.443,224,117
20 Sept 202217.9418.0017.0017.0017.001,606,077
16 Sept 202217.5018.4217.1217.6817.683,935,126
15 Sept 202218.5018.5017.4617.7017.706,412,826
14 Sept 202219.0019.0018.1018.1618.164,209,907
13 Sept 202218.6419.3018.5018.5618.5612,460,812
12 Sept 202218.9519.1418.7219.1219.122,932,572
09 Sept 202219.4019.6519.0819.2819.289,214,184
08 Sept 202218.7619.2618.5419.0619.062,048,804
07 Sept 202218.0418.9817.7218.5818.588,578,557
06 Sept 202218.5018.5017.9018.2618.269,412,206
05 Sept 202217.6018.4817.5218.3018.3010,979,987
02 Sept 202217.6418.2417.5217.7217.728,025,850
01 Sept 202219.0019.0017.5618.0018.006,120,895
31 Aug 202218.5019.0217.8018.4018.4016,219,519
30 Aug 202219.5219.5918.5118.8818.8810,661,558
26 Aug 202220.0020.3019.8820.0020.009,108,658
25 Aug 202220.1520.4519.9820.2020.201,353,499
24 Aug 202219.6820.0519.2719.9419.941,770,364
23 Aug 202219.2419.9018.7819.7219.721,124,342
22 Aug 202219.1419.4618.7619.2819.2815,119,838
19 Aug 202219.5019.6219.0519.4619.462,964,013
18 Aug 202219.7620.4019.4019.6219.623,155,987
17 Aug 202219.9420.4019.5819.8419.846,411,831
16 Aug 202219.6020.3519.6020.2020.203,591,544
15 Aug 202220.5520.5519.5519.8219.8211,061,160
12 Aug 202220.8021.4520.2520.6020.603,771,603
11 Aug 202220.6521.2520.6520.8520.851,405,613
10 Aug 202220.7021.3520.3521.2021.2011,335,908
09 Aug 202220.8521.1519.5220.9020.90949,385
08 Aug 202219.4020.9519.4020.9520.952,465,892
05 Aug 202219.4020.9519.4020.3520.357,427,892
04 Aug 202219.9020.6519.8420.3520.355,898,652
03 Aug 202219.0220.2519.0220.1520.153,425,520
02 Aug 202220.4020.9519.7220.2520.251,807,713
01 Aug 202219.8220.8019.7019.8619.8611,565,593
29 Jul 202219.6020.4619.4820.3020.3012,534,836
28 Jul 202219.0619.4618.7219.4619.462,882,111
27 Jul 202218.5019.3418.5018.8418.841,975,104
26 Jul 202218.8619.1018.5419.0019.006,903,335
25 Jul 202218.5019.3618.5018.8018.803,831,110
22 Jul 202218.4019.0018.3018.8218.829,319,213
21 Jul 202218.7418.7918.0418.4818.486,627,359
20 Jul 202218.3018.9418.2418.8418.844,786,508
19 Jul 202218.6018.7418.2418.7418.7413,140,760
18 Jul 202218.6018.9818.2618.6018.603,129,838
15 Jul 202219.2819.6418.3218.5018.5013,406,350
14 Jul 202219.4819.7018.9019.5019.5010,323,441
13 Jul 202219.6020.4519.1419.7219.728,705,659
12 Jul 202220.1020.1019.5419.6019.607,674,127
11 Jul 202220.2020.3819.7619.8619.863,657,992
08 Jul 202219.7620.3519.2220.3020.306,259,169
07 Jul 202219.2019.8018.8819.8019.8017,126,511
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...