UK markets closed

Pan African Resources PLC (PAF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
21.20+0.30 (+1.44%)
At close: 04:35PM BST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202219.5221.3520.3521.2021.203,168,826
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
06 Jul 202219.5820.5518.8218.9218.922,033,285
05 Jul 202220.3520.5719.1319.3019.309,104,238
04 Jul 202220.1020.3519.5520.2520.253,695,245
01 Jul 202220.6520.7019.1019.5419.548,633,138
30 Jun 202218.6020.7518.6020.7520.7510,639,897
29 Jun 202219.6220.1518.9219.1219.121,561,805
28 Jun 202219.1219.9619.1219.7219.723,195,952
27 Jun 202219.4019.9818.8019.8419.842,971,722
24 Jun 202219.2219.2218.5619.1219.122,670,109
23 Jun 202219.1219.1218.3218.5618.566,379,088
22 Jun 202219.2019.4218.7519.0619.064,768,066
21 Jun 202219.1619.4119.0219.0819.081,631,927
20 Jun 202219.0819.4818.7919.2419.241,598,363
17 Jun 202220.0020.0019.2219.2219.228,393,786
16 Jun 202219.8620.1519.2619.9419.943,892,574
15 Jun 202219.7019.9819.3219.7819.7811,634,936
14 Jun 202220.0020.4519.4819.6619.666,144,598
13 Jun 202220.0020.7519.7419.9419.945,322,613
10 Jun 202219.9420.5519.6420.2020.203,829,012
09 Jun 202220.0020.2519.7419.9619.963,524,258
08 Jun 202220.1020.6519.7119.9619.963,446,219
07 Jun 202220.6020.8020.0520.6520.653,870,347
06 Jun 202220.8021.0020.0520.7520.7511,572,069
01 Jun 202219.9020.7019.6819.9819.985,994,339
31 May 202220.1520.6019.7620.2020.2072,093,598
30 May 202219.5820.3519.5220.0520.058,018,026
27 May 202220.1020.9519.5019.5019.5021,502,970
26 May 202221.0521.4519.9420.0520.055,248,411
25 May 202221.6522.4021.1021.1021.1010,742,814
24 May 202221.2522.3021.2522.2522.256,177,196
23 May 202221.2021.8021.0021.6021.6011,478,016
20 May 202220.8021.6520.7021.0521.0517,377,635
19 May 202220.0020.9019.6020.7020.7014,893,956
18 May 202221.5021.5019.5020.0020.0017,690,650
17 May 202220.2520.7019.6220.5520.5511,112,937
16 May 202219.2219.8619.0019.7019.7017,840,472
13 May 202219.6019.9819.3019.4819.4813,002,778
12 May 202219.9620.2118.6419.6219.6222,964,794
11 May 202220.1020.6519.5020.1020.106,456,221
10 May 202221.5021.5020.2520.3020.3015,372,404
09 May 202222.9522.9520.1020.8020.806,818,812
06 May 202222.2523.4421.4122.3022.3019,021,049
05 May 202222.0023.2522.0022.2522.256,800,161
04 May 202221.7522.5021.7022.2022.2015,998,709
03 May 202221.8522.9521.3522.3522.354,442,406
29 Apr 202222.5022.8521.2021.8521.8513,569,186
28 Apr 202222.7522.7521.1522.2522.257,110,493
27 Apr 202221.2022.3020.5022.0022.007,208,316
26 Apr 202220.4521.2020.1021.1021.1016,669,785
25 Apr 202222.0022.0019.8220.1020.109,272,335
22 Apr 202221.5522.0021.2521.7521.7519,337,484
21 Apr 202222.3022.3021.6521.7521.755,472,976
20 Apr 202223.0023.0021.6022.3022.309,509,362
19 Apr 202223.0023.2522.4022.4022.405,416,854
14 Apr 202224.5024.5022.8022.8022.8015,154,274
13 Apr 202223.5524.0022.9324.0024.0012,031,363
12 Apr 202223.0023.5822.6523.5023.5011,336,418
11 Apr 202223.5023.6222.0522.9022.907,345,666
08 Apr 202222.9523.6022.6523.0523.0511,639,189
07 Apr 202223.5523.5522.4522.8022.802,793,320
06 Apr 202223.3523.5922.2523.3023.3013,563,205
05 Apr 202222.8023.5522.1023.5023.5012,143,314
04 Apr 202223.1023.8322.7023.4023.4010,343,771
01 Apr 202222.3523.2522.0523.1523.157,240,079
31 Mar 202221.7022.5521.4522.4022.403,823,305
30 Mar 202220.6521.7020.6521.4521.455,327,587
29 Mar 202220.8021.8020.1721.2021.207,685,043
28 Mar 202221.0021.6020.0520.7520.751,911,069
25 Mar 202221.9022.8521.2021.3021.301,535,587
24 Mar 202221.1022.3521.0222.3522.352,942,652
23 Mar 202220.3021.2520.3021.1021.102,005,290
22 Mar 202221.4521.4520.6020.8520.859,569,638
21 Mar 202220.5521.2020.3221.2021.203,767,691
18 Mar 202220.4521.3020.2520.2520.254,189,422
17 Mar 202219.8421.0519.7321.0021.006,908,082
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...