LSE - Delayed Quote GBp

Pan African Resources PLC (PAF.L)

23.40 -0.40 (-1.68%)
At close: 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 23.45 23.82 22.95 23.40 23.40 1,939,852
Apr 23, 2024 23.00 23.85 22.78 23.80 23.80 15,635,505
Apr 22, 2024 24.35 24.35 22.85 22.95 22.95 11,224,725
Apr 19, 2024 24.05 24.30 23.30 24.30 24.30 2,358,795
Apr 18, 2024 25.00 25.00 23.65 23.85 23.85 3,659,540
Apr 17, 2024 24.50 24.50 23.50 24.05 24.05 4,396,979
Apr 16, 2024 25.50 25.50 23.55 23.90 23.90 4,805,882
Apr 15, 2024 25.00 25.00 24.10 24.40 24.40 5,683,873
Apr 12, 2024 23.95 25.05 23.50 24.60 24.60 7,661,317
Apr 11, 2024 23.40 23.83 22.75 23.00 23.00 4,635,345
Apr 10, 2024 23.80 23.85 22.90 23.40 23.40 5,874,379
Apr 9, 2024 23.00 23.75 22.85 23.50 23.50 4,814,175
Apr 8, 2024 22.70 23.00 22.27 23.00 23.00 6,331,420
Apr 5, 2024 22.80 22.80 22.00 22.35 22.35 3,650,232
Apr 4, 2024 22.15 22.75 22.10 22.65 22.65 3,520,240
Apr 3, 2024 23.00 23.00 21.80 22.05 22.05 12,639,661
Apr 2, 2024 23.50 23.50 22.15 22.25 22.25 8,909,246
Mar 28, 2024 21.90 22.60 21.50 22.50 22.50 5,342,032
Mar 27, 2024 21.00 21.90 20.70 21.90 21.90 5,199,250
Mar 26, 2024 20.45 21.20 20.20 20.80 20.80 11,561,309
Mar 25, 2024 20.75 21.00 20.30 20.40 20.40 3,853,042
Mar 22, 2024 22.00 22.00 20.52 20.75 20.75 9,198,279
Mar 21, 2024 20.85 21.35 20.40 20.80 20.80 4,393,354
Mar 20, 2024 20.55 20.55 20.05 20.20 20.20 2,431,450
Mar 19, 2024 21.00 21.00 20.25 20.60 20.60 6,522,568
Mar 18, 2024 22.00 22.00 20.65 20.70 20.70 4,309,798
Mar 15, 2024 21.90 22.30 21.63 21.85 21.85 6,901,215
Mar 14, 2024 21.15 22.20 21.15 21.90 21.90 4,839,663
Mar 13, 2024 21.85 22.30 21.15 21.90 21.90 3,140,299
Mar 12, 2024 21.45 22.25 21.30 21.75 21.75 8,287,938
Mar 11, 2024 21.10 21.61 20.10 21.10 21.10 3,327,550
Mar 8, 2024 21.40 21.55 20.95 21.15 21.15 2,820,955
Mar 7, 2024 21.25 21.70 20.80 21.30 21.30 4,599,302
Mar 6, 2024 21.20 21.20 20.33 21.15 21.15 9,613,941
Mar 5, 2024 20.80 21.52 20.20 20.55 20.55 10,443,448
Mar 4, 2024 20.00 20.85 19.56 20.00 20.00 8,080,186
Mar 1, 2024 19.40 20.00 19.34 19.78 19.78 3,238,667
Feb 29, 2024 19.50 19.60 18.86 19.28 19.28 4,249,943
Feb 28, 2024 19.00 19.26 18.46 19.06 19.06 3,247,667
Feb 27, 2024 18.52 18.90 18.16 18.84 18.84 4,776,566
Feb 26, 2024 18.50 18.50 17.92 18.20 18.20 3,322,727
Feb 23, 2024 18.00 18.06 17.56 18.06 18.06 6,043,587
Feb 22, 2024 19.00 19.00 17.00 17.84 17.84 3,470,913
Feb 21, 2024 18.60 18.60 17.58 18.24 18.24 7,574,338
Feb 20, 2024 17.18 18.18 17.12 18.10 18.10 3,406,633
Feb 19, 2024 17.28 17.58 17.08 17.08 17.08 3,663,760
Feb 16, 2024 17.10 17.56 17.00 17.20 17.20 5,531,247
Feb 15, 2024 17.04 17.16 16.72 16.90 16.90 8,626,199
Feb 14, 2024 17.52 17.52 16.40 16.86 16.86 5,011,224
Feb 13, 2024 17.56 17.76 17.00 17.34 17.34 4,716,362
Feb 12, 2024 17.38 17.42 16.86 17.32 17.32 4,768,068
Feb 9, 2024 17.22 17.46 17.02 17.04 17.04 2,680,058
Feb 8, 2024 17.92 18.00 17.26 17.26 17.26 1,913,987
Feb 7, 2024 18.22 18.22 17.48 17.60 17.60 1,286,926
Feb 6, 2024 17.98 18.38 17.68 17.70 17.70 3,122,821
Feb 5, 2024 18.04 18.20 17.32 17.32 17.32 3,489,045
Feb 2, 2024 18.80 18.88 17.94 17.94 17.94 6,010,999
Feb 1, 2024 18.08 18.36 16.89 17.92 17.92 1,601,342
Jan 31, 2024 18.02 18.26 17.78 17.92 17.92 1,981,162
Jan 30, 2024 17.82 18.20 17.64 18.10 18.10 4,289,511
Jan 29, 2024 17.80 18.18 17.28 17.50 17.50 6,138,593
Jan 26, 2024 17.30 17.56 17.02 17.40 17.40 6,012,647
Jan 25, 2024 18.00 18.00 17.06 17.38 17.38 792,778
Jan 24, 2024 16.92 17.84 16.92 17.30 17.30 5,625,688
Jan 23, 2024 16.00 17.04 16.00 16.86 16.86 7,287,782
Jan 22, 2024 15.08 16.90 15.08 16.36 16.36 6,132,797
Jan 19, 2024 15.60 15.92 15.32 15.64 15.64 1,573,904
Jan 18, 2024 16.14 16.30 15.54 15.62 15.62 1,462,583
Jan 17, 2024 15.96 16.06 15.38 15.70 15.70 2,939,565
Jan 16, 2024 15.00 16.32 15.00 15.54 15.54 3,287,260
Jan 15, 2024 15.74 16.42 15.60 15.76 15.76 1,425,619
Jan 12, 2024 15.74 16.28 15.52 16.08 16.08 1,542,222
Jan 11, 2024 15.88 16.09 15.40 15.44 15.44 964,456
Jan 10, 2024 15.70 16.08 15.70 15.80 15.80 935,773
Jan 9, 2024 15.70 16.28 15.70 15.98 15.98 1,104,061
Jan 8, 2024 15.70 16.58 15.70 16.00 16.00 970,926
Jan 5, 2024 16.00 16.70 16.00 16.00 16.00 1,060,810
Jan 4, 2024 16.84 16.86 16.28 16.46 16.46 2,122,221
Jan 3, 2024 16.00 17.00 16.00 16.44 16.44 2,635,852
Jan 2, 2024 16.00 17.46 16.00 16.96 16.96 1,769,705
Dec 29, 2023 17.02 17.49 16.86 16.86 16.86 1,543,802
Dec 28, 2023 16.98 17.22 16.64 17.08 17.08 905,615
Dec 27, 2023 16.92 17.14 16.64 16.96 16.96 2,634,208
Dec 22, 2023 17.08 17.12 16.58 16.94 16.94 2,473,275
Dec 21, 2023 16.76 16.92 16.32 16.68 16.68 3,538,862
Dec 20, 2023 16.00 17.00 16.00 16.46 16.46 2,989,776
Dec 19, 2023 15.50 17.00 15.50 16.70 16.70 1,855,260
Dec 18, 2023 15.50 16.92 15.50 16.52 16.52 1,820,228
Dec 15, 2023 16.00 17.00 15.96 16.28 16.28 2,423,517
Dec 14, 2023 15.30 16.96 15.30 16.70 16.70 6,126,218
Dec 13, 2023 15.16 15.78 15.12 15.16 15.16 1,582,649
Dec 12, 2023 15.30 16.18 15.30 15.30 15.30 4,967,416
Dec 11, 2023 15.50 16.24 15.30 15.38 15.38 1,447,450
Dec 8, 2023 15.50 16.54 15.50 15.88 15.88 3,291,731
Dec 7, 2023 16.80 16.80 15.90 16.22 16.22 1,808,233
Dec 6, 2023 15.50 16.68 15.50 16.28 16.28 1,836,289
Dec 5, 2023 16.62 16.86 15.72 16.06 16.06 2,292,075
Dec 4, 2023 17.00 18.24 16.58 16.68 16.68 7,347,328
Dec 1, 2023 16.00 18.50 16.00 17.44 17.44 5,092,286
Nov 30, 2023 0.76 Dividend
Nov 30, 2023 16.88 18.20 16.50 16.58 16.58 5,980,723
Nov 29, 2023 18.40 18.72 17.88 18.24 17.48 3,007,822
Nov 28, 2023 17.00 18.32 16.94 18.32 17.55 3,846,838
Nov 27, 2023 16.40 17.24 16.10 16.54 15.85 21,692,589
Nov 24, 2023 17.00 17.00 15.26 16.32 15.64 2,998,544
Nov 23, 2023 16.00 16.56 15.76 16.06 15.39 2,446,411
Nov 22, 2023 16.02 16.70 15.96 16.32 15.64 3,942,340
Nov 21, 2023 15.72 16.06 14.94 15.86 15.20 4,233,151
Nov 20, 2023 15.50 15.82 15.50 15.62 14.97 1,372,069
Nov 17, 2023 16.38 16.38 15.54 16.06 15.39 3,464,948
Nov 16, 2023 16.02 16.12 15.52 15.70 15.04 2,826,081
Nov 15, 2023 16.62 16.90 15.94 16.12 15.45 4,655,475
Nov 14, 2023 15.26 16.70 15.16 16.38 15.70 9,292,849
Nov 13, 2023 15.78 15.80 14.70 15.26 14.62 8,611,427
Nov 10, 2023 16.74 16.74 15.38 15.46 14.81 3,753,569
Nov 9, 2023 16.76 16.76 15.84 16.74 16.04 1,257,503
Nov 8, 2023 16.04 16.34 15.84 16.20 15.52 2,007,833
Nov 7, 2023 16.34 16.34 15.76 16.04 15.37 2,407,490
Nov 6, 2023 16.30 16.56 15.44 16.26 15.58 12,347,913
Nov 3, 2023 15.62 16.52 15.42 16.32 15.64 1,919,021
Nov 2, 2023 16.04 16.20 15.62 16.18 15.50 1,875,936
Nov 1, 2023 15.88 16.32 15.60 16.24 15.56 1,496,164
Oct 31, 2023 16.76 16.76 15.92 16.20 15.52 3,889,026
Oct 30, 2023 15.76 16.70 15.76 16.26 15.58 1,903,049
Oct 27, 2023 16.00 16.10 15.34 15.98 15.31 2,792,046
Oct 26, 2023 16.10 16.10 15.02 15.90 15.24 2,058,997
Oct 25, 2023 15.62 16.80 15.18 15.90 15.24 4,489,152
Oct 24, 2023 15.66 15.94 15.08 15.72 15.06 2,095,016
Oct 23, 2023 15.68 16.78 15.40 15.88 15.22 3,473,592
Oct 20, 2023 15.24 17.00 15.02 16.30 15.62 2,702,461
Oct 19, 2023 16.16 16.16 15.32 15.56 14.91 1,161,331
Oct 18, 2023 16.48 16.48 15.70 16.12 15.45 1,488,637
Oct 17, 2023 15.00 16.24 15.00 16.14 15.47 1,797,406
Oct 16, 2023 15.06 15.96 14.92 15.74 15.08 2,926,465
Oct 13, 2023 14.80 15.64 13.90 15.14 14.51 9,413,386
Oct 12, 2023 14.56 14.78 14.42 14.58 13.97 1,918,378
Oct 11, 2023 13.98 14.64 13.98 14.64 14.03 1,935,010
Oct 10, 2023 13.98 14.40 13.98 14.40 13.80 2,523,597
Oct 9, 2023 13.50 14.20 13.32 13.94 13.36 18,266,110
Oct 6, 2023 13.06 13.66 12.98 13.44 12.88 4,281,248
Oct 5, 2023 13.14 13.10 12.89 13.06 12.51 1,196,696
Oct 4, 2023 13.08 13.24 12.86 13.02 12.48 2,042,934
Oct 3, 2023 13.50 14.40 12.98 13.14 12.59 3,379,928
Oct 2, 2023 14.08 14.96 13.42 13.58 13.01 6,409,715
Sep 29, 2023 14.96 15.10 14.38 14.38 13.78 3,173,421
Sep 28, 2023 14.92 15.70 14.54 14.90 14.28 814,274
Sep 27, 2023 15.24 15.68 14.76 14.94 14.32 1,228,604
Sep 26, 2023 15.68 15.86 14.94 15.12 14.49 4,707,702
Sep 25, 2023 15.98 16.12 15.34 15.98 15.31 1,337,418
Sep 22, 2023 16.10 16.54 15.26 15.94 15.27 1,296,323
Sep 21, 2023 15.92 16.24 15.46 16.00 15.33 2,670,027
Sep 20, 2023 15.58 16.43 15.56 16.22 15.54 2,451,454
Sep 19, 2023 15.18 15.88 15.18 15.58 14.93 9,035,397
Sep 18, 2023 14.30 15.60 14.20 15.30 14.66 3,894,311
Sep 15, 2023 14.06 14.40 13.60 14.28 13.68 2,710,323
Sep 14, 2023 13.86 14.12 13.68 14.08 13.49 2,806,564
Sep 13, 2023 14.08 14.48 13.02 14.00 13.41 2,447,435
Sep 12, 2023 13.86 14.16 13.78 14.06 13.47 1,976,545
Sep 11, 2023 13.92 14.26 13.64 14.02 13.43 2,087,348
Sep 8, 2023 13.48 14.02 13.48 13.92 13.34 1,207,538
Sep 7, 2023 14.14 14.20 13.46 13.94 13.36 1,855,213
Sep 6, 2023 13.30 13.92 13.22 13.82 13.24 1,861,780
Sep 5, 2023 13.44 14.06 13.26 13.78 13.20 1,451,420
Sep 4, 2023 13.98 13.98 13.52 13.84 13.26 331,211
Sep 1, 2023 13.78 14.20 13.59 13.94 13.36 2,487,968
Aug 31, 2023 14.24 14.58 14.00 14.00 13.41 8,818,559
Aug 30, 2023 14.20 14.66 14.08 14.46 13.86 1,282,259
Aug 29, 2023 13.80 14.68 13.80 14.38 13.78 2,030,567
Aug 25, 2023 14.60 14.65 13.60 13.80 13.22 2,084,618
Aug 24, 2023 14.48 14.62 14.03 14.46 13.86 1,217,918
Aug 23, 2023 13.58 14.50 13.58 14.36 13.76 2,374,798
Aug 22, 2023 13.26 14.00 13.17 13.94 13.36 904,564
Aug 21, 2023 13.04 13.44 12.06 13.00 12.46 1,424,980
Aug 18, 2023 13.12 13.72 12.44 12.80 12.26 2,279,673
Aug 17, 2023 13.30 13.58 12.54 12.80 12.26 2,685,810
Aug 16, 2023 13.60 14.41 13.27 13.34 12.78 1,698,372
Aug 15, 2023 13.84 14.20 13.51 13.56 12.99 1,838,565
Aug 14, 2023 13.40 14.32 13.40 14.18 13.59 2,875,787
Aug 11, 2023 13.48 13.98 13.18 13.94 13.36 3,865,867
Aug 10, 2023 13.06 13.56 13.06 13.28 12.72 5,023,609
Aug 9, 2023 13.26 14.44 13.26 13.34 12.78 2,011,573
Aug 8, 2023 13.74 14.00 13.16 13.26 12.71 4,851,930
Aug 7, 2023 13.98 14.16 13.68 13.92 13.34 2,350,221
Aug 4, 2023 13.84 14.02 13.64 13.94 13.36 1,524,445
Aug 3, 2023 14.00 14.16 13.64 14.06 13.47 1,002,958
Aug 2, 2023 14.32 14.90 13.94 14.02 13.43 2,290,883
Aug 1, 2023 14.44 14.70 14.40 14.50 13.89 12,703,352
Jul 31, 2023 13.92 14.86 13.54 14.44 13.84 3,176,507
Jul 28, 2023 13.84 14.10 13.50 14.06 13.47 2,008,977
Jul 27, 2023 14.90 14.90 13.84 13.84 13.26 5,774,837
Jul 26, 2023 14.60 14.80 14.04 14.04 13.45 912,645
Jul 25, 2023 14.40 14.82 14.16 14.36 13.76 1,261,555
Jul 24, 2023 14.90 14.90 13.60 14.34 13.74 2,230,219
Jul 21, 2023 14.54 14.80 14.38 14.38 13.78 7,953,335
Jul 20, 2023 14.20 14.72 13.82 14.60 13.99 3,481,278
Jul 19, 2023 14.00 14.36 13.66 14.34 13.74 3,814,103
Jul 18, 2023 13.28 14.00 12.52 13.90 13.32 1,653,135
Jul 17, 2023 14.00 14.00 12.80 13.42 12.86 825,267
Jul 14, 2023 13.22 13.56 13.08 13.42 12.86 1,135,905
Jul 13, 2023 13.82 13.94 13.20 13.62 13.05 6,175,542
Jul 12, 2023 13.04 13.64 12.08 13.36 12.80 2,723,831
Jul 11, 2023 13.50 13.50 12.48 12.86 12.32 1,568,768
Jul 10, 2023 13.00 13.00 12.28 12.36 11.84 2,275,325
Jul 7, 2023 12.30 12.58 12.08 12.44 11.92 2,464,282
Jul 6, 2023 12.44 13.46 12.04 12.12 11.61 4,465,681
Jul 5, 2023 12.94 13.08 12.60 12.62 12.09 810,893
Jul 4, 2023 12.92 13.14 12.67 12.96 12.42 2,915,940
Jul 3, 2023 12.82 13.26 12.82 12.96 12.42 1,807,896
Jun 30, 2023 12.36 13.48 12.22 12.52 12.00 4,428,680
Jun 29, 2023 12.62 12.90 12.00 12.10 11.59 7,223,761
Jun 28, 2023 12.00 12.92 12.00 12.92 12.38 4,260,239
Jun 27, 2023 13.06 13.30 12.28 12.28 11.77 4,554,928
Jun 26, 2023 12.00 13.48 12.00 12.86 12.32 4,637,091
Jun 23, 2023 12.34 13.48 11.73 12.46 11.94 3,960,438
Jun 22, 2023 12.58 12.76 12.00 12.02 11.52 2,133,743
Jun 21, 2023 13.60 13.60 12.38 12.64 12.11 6,660,661
Jun 20, 2023 13.22 13.56 12.54 12.60 12.07 6,857,873
Jun 19, 2023 12.60 13.43 12.56 13.22 12.67 6,730,959
Jun 16, 2023 14.00 14.00 12.60 12.78 12.25 2,881,857
Jun 15, 2023 12.82 13.98 12.68 12.86 12.32 4,698,458
Jun 14, 2023 13.16 13.36 12.92 13.06 12.51 3,826,297
Jun 13, 2023 14.00 14.00 13.04 13.14 12.59 7,002,598
Jun 12, 2023 13.00 13.48 13.00 13.12 12.57 1,832,817
Jun 9, 2023 13.40 14.48 13.02 13.32 12.76 3,419,308
Jun 8, 2023 13.32 13.86 12.98 13.40 12.84 5,319,227
Jun 7, 2023 13.44 13.90 13.20 13.32 12.76 7,956,033
Jun 6, 2023 13.54 14.18 13.22 13.22 12.67 4,127,231
Jun 5, 2023 14.30 14.52 13.52 13.54 12.97 9,918,248
Jun 2, 2023 14.30 14.80 14.22 14.22 13.63 3,010,520
Jun 1, 2023 13.10 14.48 13.10 14.26 13.66 3,708,244
May 31, 2023 13.42 13.70 13.18 13.66 13.09 4,983,264
May 30, 2023 13.52 13.90 13.10 13.24 12.69 8,714,348
May 26, 2023 14.76 15.88 12.24 13.50 12.94 41,199,099
May 25, 2023 18.00 18.00 16.64 16.88 16.17 6,340,337
May 24, 2023 16.32 17.46 16.32 17.04 16.33 3,590,607
May 23, 2023 16.32 17.12 16.32 16.82 16.12 7,812,737
May 22, 2023 16.76 17.06 16.52 16.56 15.87 5,980,071
May 19, 2023 17.20 17.44 16.42 16.50 15.81 5,915,700
May 18, 2023 17.30 17.80 16.90 16.90 16.19 7,781,018
May 17, 2023 18.02 18.26 17.50 17.66 16.92 1,818,927
May 16, 2023 18.32 18.72 17.98 17.98 17.23 903,784
May 15, 2023 18.04 19.00 18.04 18.54 17.77 1,633,476
May 12, 2023 18.24 18.34 17.42 18.04 17.29 3,767,470
May 11, 2023 18.88 19.48 18.34 18.48 17.71 7,037,118
May 10, 2023 19.38 19.72 19.00 19.18 18.38 1,927,700
May 9, 2023 20.15 20.30 19.32 19.58 18.76 1,843,386
May 5, 2023 20.50 20.90 19.70 19.96 19.13 2,485,175
May 4, 2023 19.00 20.80 18.56 20.20 19.36 8,595,234
May 3, 2023 18.14 18.98 18.06 18.58 17.80 4,385,843
May 2, 2023 17.90 18.10 17.28 17.80 17.06 5,091,075
Apr 28, 2023 17.12 17.88 17.12 17.70 16.96 4,356,692
Apr 27, 2023 17.78 18.30 17.11 17.22 16.50 1,284,623
Apr 26, 2023 18.16 18.68 17.86 17.96 17.21 2,373,530
Apr 25, 2023 18.00 18.66 17.98 18.16 17.40 4,735,115
Apr 24, 2023 18.48 18.88 18.42 18.42 17.65 3,011,125

Related Tickers

MTL.L Metals Exploration plc
5.25
+1.94%
 
EDV.L Endeavour Mining plc
1,717.00
+2.20%
 
SHG.L Shanta Gold Limited
14.75
+0.07%
 
AAZ.L Anglo Asian Mining PLC
64.60
-0.62%
 
HOC.L Hochschild Mining plc
156.80
+3.57%
 
CEY.L Centamin plc
125.80
+1.21%
 
SRB.L Serabi Gold plc
64.00
0.00%
 
SBI.TO Serabi Gold plc
1.1400
0.00%
 
HUM.L Hummingbird Resources PLC
7.25
-3.33%
 
756.MU Cassiar Gold Corp
0.1660
-2.06%