UK markets closed

Pan African Resources PLC (PAF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
16.58-0.18 (-1.07%)
At close: 05:58PM BST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202317.2017.2016.4416.5816.583,322,648
30 Mar 202316.3217.1016.3216.7616.763,952,686
29 Mar 202316.0016.3015.9616.2216.222,084,299
28 Mar 202315.0016.1215.0016.0816.084,964,933
27 Mar 202315.9216.0815.4215.4815.484,494,101
24 Mar 202316.0016.2415.6016.0016.009,117,439
23 Mar 202315.2015.7015.1815.6615.666,437,595
22 Mar 202314.3615.1414.2815.1015.101,606,248
21 Mar 202315.5015.5014.2614.4814.482,266,854
20 Mar 202315.0015.3914.9615.0815.084,332,237
17 Mar 202314.8214.9614.3014.4614.463,448,753
16 Mar 202314.0014.8814.0014.3614.365,920,444
15 Mar 202314.5415.0013.9014.5014.504,727,231
14 Mar 202313.8014.5613.8014.5014.503,361,121
13 Mar 202312.9814.7812.9814.4214.427,057,272
10 Mar 202312.6013.4612.6013.1213.124,111,530
09 Mar 202313.3013.7412.8012.8012.804,853,068
08 Mar 202313.1013.8213.1013.3413.344,629,636
07 Mar 202313.7014.2613.2213.2213.224,313,130
06 Mar 202314.0014.6413.8814.1014.102,580,359
03 Mar 202313.8614.7413.8614.5414.542,677,929
02 Mar 202314.2014.4213.9213.9413.942,040,733
01 Mar 202313.5614.4813.5614.2414.245,733,381
28 Feb 202313.1213.7213.1013.5613.566,481,817
27 Feb 202313.1213.6813.1213.2213.223,214,238
24 Feb 202313.6414.0613.4213.4613.462,947,436
23 Feb 202314.0014.1613.7413.8213.824,043,726
22 Feb 202314.6614.8414.0214.0814.084,489,330
21 Feb 202314.9015.0814.7014.7014.701,728,076
20 Feb 202314.8614.9214.6014.8814.883,240,458
17 Feb 202314.6615.0214.5414.8614.864,482,291
16 Feb 202314.6015.0414.6014.9014.904,835,201
15 Feb 202314.8615.4814.5214.6014.606,805,533
14 Feb 202315.0015.3014.8415.0015.004,180,163
13 Feb 202316.0016.0015.0415.0615.064,022,174
10 Feb 202316.0016.2215.4215.5215.527,018,224
09 Feb 202316.2416.3615.8215.8815.885,063,206
08 Feb 202316.5016.5616.1016.1816.182,338,613
07 Feb 202316.2416.4216.0416.1216.123,671,929
06 Feb 202316.6016.6616.1816.3216.323,642,792
03 Feb 202316.7016.9616.4416.5416.542,765,838
02 Feb 202316.7617.0616.4216.4816.488,242,788
01 Feb 202316.9016.9816.2816.4416.442,699,710
31 Jan 202316.8017.0616.4616.9016.904,703,247
30 Jan 202318.4818.4816.8417.0417.047,506,228
27 Jan 202319.4019.4018.3018.4818.482,682,323
26 Jan 202318.0019.1018.0018.7418.744,688,694
25 Jan 202318.5619.0018.0418.4418.442,683,045
24 Jan 202319.0019.0017.8018.6418.645,713,040
23 Jan 202317.7018.2217.4618.1218.122,680,665
20 Jan 202317.5217.9617.4617.7017.701,489,481
19 Jan 202318.0618.0617.3017.5817.581,971,481
18 Jan 202318.2018.3817.8817.8817.882,211,056
17 Jan 202317.9018.4817.8617.9817.981,241,667
16 Jan 202318.4418.7218.1818.3418.341,748,835
13 Jan 202318.5418.7818.3918.5818.584,633,094
12 Jan 202317.8618.5217.8618.4818.482,253,276
11 Jan 202318.2018.6017.9217.9817.982,045,306
10 Jan 202318.2018.2817.7217.9017.902,918,187
09 Jan 202318.1218.3817.9017.9017.903,108,968
06 Jan 202317.3417.9617.1517.8817.885,582,672
05 Jan 202317.4017.8417.0817.1817.183,984,300
04 Jan 202317.1017.7016.7617.2817.284,362,542
03 Jan 202316.3017.2816.3016.9416.942,656,636
30 Dec 202217.4017.4016.2016.5416.541,809,508
29 Dec 202216.5216.6416.2416.5416.542,221,940
28 Dec 202216.3816.7416.2616.4216.423,195,878
23 Dec 202216.4017.0216.3416.3416.341,554,230
22 Dec 202217.2617.5616.6416.6816.684,882,121
21 Dec 202217.2617.5817.0617.2617.266,203,092
20 Dec 202216.6017.3616.6017.1417.143,295,398
19 Dec 202217.1217.3016.9617.0217.022,069,086
16 Dec 202216.8017.4816.4416.9616.961,598,775
15 Dec 202217.0817.4016.5616.8416.843,261,939
14 Dec 202217.6417.8417.2617.2617.265,507,450
13 Dec 202217.0017.6616.7017.2617.266,482,528
12 Dec 202216.8817.0816.5216.9216.922,179,562
09 Dec 202217.1217.3217.0017.0217.026,861,355
08 Dec 202216.9017.5116.5217.2617.266,335,711
07 Dec 202216.6416.8416.4016.6216.629,094,863
06 Dec 202216.9017.1816.4616.6216.628,574,265
05 Dec 202216.6017.4016.6016.9216.9215,332,645
02 Dec 202217.0017.5616.9217.1417.143,578,382
01 Dec 202218.2018.2017.1017.5817.585,319,206
01 Dec 20220.86915 Dividend
30 Nov 202218.0818.6017.7617.7616.897,757,527
29 Nov 202217.8418.4417.7418.4017.501,991,714
28 Nov 202217.5218.7517.5217.7416.8723,770,817
25 Nov 202218.2018.2017.3817.7616.894,370,925
24 Nov 202217.6817.9017.2817.7216.853,608,993
23 Nov 202217.2018.1217.2017.5016.645,114,707
22 Nov 202218.0018.1217.7017.8416.972,490,228
21 Nov 202217.7618.3817.7618.3217.424,336,035
18 Nov 202217.5818.1017.5418.1017.211,875,345
17 Nov 202217.8818.1617.3418.0017.124,702,990
16 Nov 202218.4818.5817.9018.0217.141,300,214
15 Nov 202218.9418.9418.2618.3017.405,710,527
14 Nov 202218.2619.0818.2018.7017.781,942,789
11 Nov 202218.2619.3218.2618.9418.012,659,293
10 Nov 202218.3419.2417.9019.1218.187,637,582
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...