UK markets close in 6 hours 40 minutes

Pan African Resources PLC (PAF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
16.46+0.18 (+1.10%)
As of 09:32AM GMT. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202316.8016.8016.1416.4616.46219,820
06 Dec 202315.5016.6815.5016.2816.281,836,289
05 Dec 202316.6216.8615.7216.0616.062,292,075
04 Dec 202317.0018.2416.5816.6816.687,347,328
01 Dec 202316.0018.5016.0017.4417.445,092,286
30 Nov 202316.8818.2016.5016.5816.585,980,723
30 Nov 20230.76239 Dividend
29 Nov 202318.4018.7217.8818.2417.483,007,822
28 Nov 202317.0018.3216.9418.3217.553,846,838
27 Nov 202316.4017.2416.1016.5415.8521,692,589
24 Nov 202317.0017.0015.2616.3215.642,998,544
23 Nov 202316.0016.5615.7616.0615.392,446,411
22 Nov 202316.0216.7015.9616.3215.643,942,340
21 Nov 202315.7216.0614.9415.8615.204,233,151
20 Nov 202315.5015.8215.5015.6214.971,372,069
17 Nov 202316.3816.3815.5416.0615.393,464,948
16 Nov 202316.0216.1215.5215.7015.042,826,081
15 Nov 202316.6216.9015.9416.1215.454,655,475
14 Nov 202315.2616.7015.1616.3815.709,292,849
13 Nov 202315.7815.8014.7015.2614.628,611,427
10 Nov 202316.7416.7415.3815.4614.813,753,569
09 Nov 202316.7616.7615.8416.7416.041,257,503
08 Nov 202316.0416.3415.8416.2015.522,007,833
07 Nov 202316.3416.3415.7616.0415.372,407,490
06 Nov 202316.3016.5615.4416.2615.5812,347,913
03 Nov 202315.6216.5215.4216.3215.641,919,021
02 Nov 202316.0416.2015.6216.1815.501,875,936
01 Nov 202315.8816.3215.6016.2415.561,496,164
31 Oct 202316.7616.7615.9216.2015.523,889,026
30 Oct 202315.7616.7015.7616.2615.581,903,049
27 Oct 202316.0016.1015.3415.9815.312,792,046
26 Oct 202316.1016.1015.0215.9015.242,058,997
25 Oct 202315.6216.8015.1815.9015.244,489,152
24 Oct 202315.6615.9415.0815.7215.062,095,016
23 Oct 202315.6816.7815.4015.8815.223,473,592
20 Oct 202315.2417.0015.0216.3015.622,702,461
19 Oct 202316.1616.1615.3215.5614.911,161,331
18 Oct 202316.4816.4815.7016.1215.451,488,637
17 Oct 202315.0016.2415.0016.1415.471,797,406
16 Oct 202315.0615.9614.9215.7415.082,926,465
13 Oct 202314.8015.6413.9015.1414.519,413,386
12 Oct 202314.5614.7814.4214.5813.971,918,378
11 Oct 202313.9814.6413.9814.6414.031,935,010
10 Oct 202313.9814.4013.9814.4013.802,523,597
09 Oct 202313.5014.2013.3213.9413.3618,266,110
06 Oct 202313.0613.6612.9813.4412.884,281,248
05 Oct 202313.1413.1012.8913.0612.511,196,696
04 Oct 202313.0813.2412.8613.0212.482,042,934
03 Oct 202313.5014.4012.9813.1412.593,379,928
02 Oct 202314.0814.9613.4213.5813.016,409,715
29 Sept 202314.9615.1014.3814.3813.783,173,421
28 Sept 202314.9215.7014.5414.9014.28814,274
27 Sept 202315.2415.6814.7614.9414.321,228,604
26 Sept 202315.6815.8614.9415.1214.494,707,702
25 Sept 202315.9816.1215.3415.9815.311,337,418
22 Sept 202316.1016.5415.2615.9415.271,296,323
21 Sept 202315.9216.2415.4616.0015.332,670,027
20 Sept 202315.5816.4315.5616.2215.542,451,454
19 Sept 202315.1815.8815.1815.5814.939,035,397
18 Sept 202314.3015.6014.2015.3014.663,894,311
15 Sept 202314.0614.4013.6014.2813.682,710,323
14 Sept 202313.8614.1213.6814.0813.492,806,564
13 Sept 202314.0814.4813.0214.0013.412,447,435
12 Sept 202313.8614.1613.7814.0613.471,976,545
11 Sept 202313.9214.2613.6414.0213.432,087,348
08 Sept 202313.4814.0213.4813.9213.341,207,538
07 Sept 202314.1414.2013.4613.9413.361,855,213
06 Sept 202313.3013.9213.2213.8213.241,861,780
05 Sept 202313.4414.0613.2613.7813.201,451,420
04 Sept 202313.9813.9813.5213.8413.26331,211
01 Sept 202313.7814.2013.5913.9413.362,487,968
31 Aug 202314.2414.5814.0014.0013.418,818,559
30 Aug 202314.2014.6614.0814.4613.861,282,259
29 Aug 202313.8014.6813.8014.3813.782,030,567
25 Aug 202314.6014.6513.6013.8013.222,084,618
24 Aug 202314.4814.6214.0314.4613.861,217,918
23 Aug 202313.5814.5013.5814.3613.762,374,798
22 Aug 202313.2614.0013.1713.9413.36904,564
21 Aug 202313.0413.4412.0613.0012.461,424,980
18 Aug 202313.1213.7212.4412.8012.262,279,673
17 Aug 202313.3013.5812.5412.8012.262,685,810
16 Aug 202313.6014.4113.2713.3412.781,698,372
15 Aug 202313.8414.2013.5113.5612.991,838,565
14 Aug 202313.4014.3213.4014.1813.592,875,787
11 Aug 202313.4813.9813.1813.9413.363,865,867
10 Aug 202313.0613.5613.0613.2812.725,023,609
09 Aug 202313.2614.4413.2613.3412.782,011,573
08 Aug 202313.7414.0013.1613.2612.714,851,930
07 Aug 202313.9814.1613.6813.9213.342,350,221
04 Aug 202313.8414.0213.6413.9413.361,524,445
03 Aug 202314.0014.1613.6414.0613.471,002,958
02 Aug 202314.3214.9013.9414.0213.432,290,883
01 Aug 202314.4414.7014.4014.5013.8912,703,352
31 Jul 202313.9214.8613.5414.4413.843,176,507
28 Jul 202313.8414.1013.5014.0613.472,008,977
27 Jul 202314.9014.9013.8413.8413.265,774,837
26 Jul 202314.6014.8014.0414.0413.45912,645
25 Jul 202314.4014.8214.1614.3613.761,261,555
24 Jul 202314.9014.9013.6014.3413.742,230,219
21 Jul 202314.5414.8014.3814.3813.787,953,335
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...