Advertisement
Pan African Resources PLC (PAF.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:22PM BST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 37.95 | 37.95 | 36.85 | 37.70 | 37.70 | 3,706,862 |
| Oct 18, 2024 | 37.25 | 37.65 | 36.77 | 37.65 | 37.65 | 3,264,608 |
| Oct 17, 2024 | 37.00 | 37.20 | 35.60 | 37.20 | 37.20 | 3,055,788 |
| Oct 16, 2024 | 36.50 | 36.60 | 35.20 | 36.20 | 36.20 | 2,487,254 |
| Oct 15, 2024 | 35.05 | 35.52 | 34.60 | 35.50 | 35.50 | 2,009,829 |
| Oct 14, 2024 | 33.50 | 35.85 | 33.50 | 35.55 | 35.55 | 4,603,122 |
| Oct 11, 2024 | 33.80 | 34.75 | 33.35 | 34.40 | 34.40 | 2,289,685 |
| Oct 10, 2024 | 33.20 | 33.95 | 32.30 | 33.80 | 33.80 | 4,046,865 |
| Oct 09, 2024 | 33.75 | 34.15 | 33.00 | 33.30 | 33.30 | 2,126,800 |
| Oct 08, 2024 | 34.35 | 34.90 | 33.50 | 33.70 | 33.70 | 4,974,793 |
| Oct 07, 2024 | 34.25 | 35.59 | 34.15 | 34.60 | 34.60 | 3,790,121 |
| Oct 04, 2024 | 33.90 | 35.05 | 33.50 | 35.05 | 35.05 | 3,209,112 |
| Oct 03, 2024 | 34.30 | 34.30 | 33.25 | 33.75 | 33.75 | 1,958,536 |
| Oct 02, 2024 | 32.70 | 33.80 | 32.70 | 33.60 | 33.60 | 2,334,768 |
| Oct 01, 2024 | 33.15 | 33.70 | 31.50 | 33.10 | 33.10 | 4,121,681 |
| Sep 30, 2024 | 32.75 | 33.30 | 31.35 | 31.70 | 31.70 | 5,011,092 |
| Sep 27, 2024 | 33.60 | 33.73 | 32.70 | 32.85 | 32.85 | 3,437,369 |
| Sep 26, 2024 | 34.30 | 34.30 | 33.25 | 33.55 | 33.55 | 10,928,303 |
| Sep 25, 2024 | 32.90 | 33.95 | 32.85 | 33.60 | 33.60 | 15,191,605 |
| Sep 24, 2024 | 33.60 | 33.90 | 32.45 | 32.90 | 32.90 | 3,994,036 |
| Sep 23, 2024 | 33.35 | 34.01 | 33.10 | 33.65 | 33.65 | 1,513,267 |
| Sep 20, 2024 | 33.20 | 33.86 | 33.02 | 33.35 | 33.35 | 4,026,163 |
| Sep 19, 2024 | 32.90 | 33.95 | 32.55 | 33.30 | 33.30 | 4,469,885 |
| Sep 18, 2024 | 32.05 | 32.75 | 31.85 | 32.60 | 32.60 | 3,098,410 |
| Sep 17, 2024 | 33.45 | 33.45 | 32.20 | 32.70 | 32.70 | 5,698,542 |
| Sep 16, 2024 | 31.90 | 33.05 | 31.15 | 33.00 | 33.00 | 6,284,261 |
| Sep 13, 2024 | 31.00 | 32.20 | 30.45 | 32.00 | 32.00 | 10,042,878 |
| Sep 12, 2024 | 30.00 | 30.85 | 29.00 | 30.85 | 30.85 | 4,600,150 |
| Sep 11, 2024 | 30.05 | 30.05 | 28.13 | 28.85 | 28.85 | 7,076,234 |
| Sep 10, 2024 | 29.10 | 30.25 | 28.55 | 29.65 | 29.65 | 4,012,797 |
| Sep 09, 2024 | 28.80 | 29.45 | 28.60 | 29.10 | 29.10 | 1,360,845 |
| Sep 06, 2024 | 29.20 | 29.60 | 28.75 | 28.85 | 28.85 | 1,628,145 |
| Sep 05, 2024 | 30.50 | 30.50 | 29.05 | 29.20 | 29.20 | 1,966,554 |
| Sep 04, 2024 | 29.05 | 29.55 | 28.79 | 29.40 | 29.40 | 1,936,309 |
| Sep 03, 2024 | 31.50 | 31.50 | 29.09 | 29.15 | 29.15 | 1,964,423 |
| Sep 02, 2024 | 31.70 | 31.70 | 30.45 | 30.90 | 30.90 | 1,326,284 |
| Aug 30, 2024 | 30.70 | 31.80 | 30.55 | 31.00 | 31.00 | 3,631,495 |
| Aug 29, 2024 | 30.00 | 31.05 | 29.70 | 31.05 | 31.05 | 2,020,939 |
| Aug 28, 2024 | 31.50 | 31.50 | 29.35 | 29.90 | 29.90 | 1,973,978 |
| Aug 27, 2024 | 31.40 | 31.50 | 30.51 | 30.80 | 30.80 | 1,455,671 |
| Aug 23, 2024 | 29.50 | 31.15 | 29.50 | 30.85 | 30.85 | 2,694,677 |
| Aug 22, 2024 | 31.55 | 31.55 | 29.97 | 30.60 | 30.60 | 3,221,647 |
| Aug 21, 2024 | 30.85 | 31.71 | 30.81 | 31.35 | 31.35 | 4,399,748 |
| Aug 20, 2024 | 29.80 | 31.00 | 29.80 | 30.85 | 30.85 | 2,507,083 |
| Aug 19, 2024 | 29.90 | 30.05 | 29.35 | 30.05 | 30.05 | 1,592,546 |
| Aug 16, 2024 | 29.30 | 30.01 | 29.10 | 29.90 | 29.90 | 2,136,446 |
| Aug 15, 2024 | 28.55 | 29.50 | 28.35 | 29.50 | 29.50 | 1,685,894 |
| Aug 14, 2024 | 28.95 | 28.95 | 28.30 | 28.70 | 28.70 | 1,472,108 |
| Aug 13, 2024 | 28.00 | 29.05 | 27.65 | 29.05 | 29.05 | 951,733 |
| Aug 12, 2024 | 28.05 | 28.80 | 27.60 | 28.35 | 28.35 | 3,924,275 |
| Aug 09, 2024 | 27.55 | 28.70 | 27.55 | 28.05 | 28.05 | 929,443 |
| Aug 08, 2024 | 27.30 | 28.05 | 27.10 | 28.05 | 28.05 | 1,892,487 |
| Aug 07, 2024 | 27.80 | 28.30 | 27.51 | 28.30 | 28.30 | 829,247 |
| Aug 06, 2024 | 28.55 | 28.93 | 27.34 | 27.45 | 27.45 | 2,014,940 |
| Aug 05, 2024 | 29.30 | 29.50 | 27.25 | 28.75 | 28.75 | 8,466,032 |
| Aug 02, 2024 | 29.30 | 30.00 | 28.85 | 29.30 | 29.30 | 2,504,519 |
| Aug 01, 2024 | 29.55 | 29.90 | 28.96 | 29.25 | 29.25 | 1,266,706 |
| Jul 31, 2024 | 28.25 | 29.78 | 28.25 | 29.50 | 29.50 | 3,293,205 |
| Jul 30, 2024 | 29.00 | 29.00 | 28.16 | 28.65 | 28.65 | 2,362,228 |
| Jul 29, 2024 | 28.45 | 28.75 | 27.77 | 28.15 | 28.15 | 2,586,532 |
| Jul 26, 2024 | 27.00 | 28.50 | 27.00 | 28.50 | 28.50 | 1,912,994 |
| Jul 25, 2024 | 28.20 | 28.20 | 26.90 | 27.00 | 27.00 | 2,968,249 |
| Jul 24, 2024 | 28.00 | 28.25 | 26.95 | 28.00 | 28.00 | 2,394,403 |
| Jul 23, 2024 | 26.10 | 27.30 | 26.10 | 26.95 | 26.95 | 1,408,124 |
| Jul 22, 2024 | 27.65 | 27.65 | 26.15 | 26.70 | 26.70 | 1,864,888 |
| Jul 19, 2024 | 27.05 | 27.10 | 26.30 | 26.35 | 26.35 | 1,464,706 |
| Jul 18, 2024 | 28.30 | 28.30 | 26.90 | 27.05 | 27.05 | 758,448 |
| Jul 17, 2024 | 27.95 | 28.00 | 27.00 | 27.40 | 27.40 | 3,063,149 |
| Jul 16, 2024 | 27.10 | 28.30 | 27.10 | 28.30 | 28.30 | 4,760,552 |
| Jul 15, 2024 | 28.00 | 28.00 | 26.57 | 27.05 | 27.05 | 914,380 |
| Jul 12, 2024 | 28.00 | 28.00 | 26.80 | 26.80 | 26.80 | 1,701,623 |
| Jul 11, 2024 | 27.90 | 28.00 | 27.50 | 27.85 | 27.85 | 1,830,604 |
| Jul 10, 2024 | 26.85 | 27.60 | 26.60 | 27.60 | 27.60 | 1,404,612 |
| Jul 09, 2024 | 27.00 | 27.25 | 26.50 | 26.90 | 26.90 | 1,753,036 |
| Jul 08, 2024 | 27.15 | 27.35 | 26.39 | 27.05 | 27.05 | 3,222,659 |
| Jul 05, 2024 | 27.90 | 27.90 | 26.80 | 27.05 | 27.05 | 1,607,448 |
| Jul 04, 2024 | 27.40 | 27.80 | 27.00 | 27.10 | 27.10 | 1,228,761 |
| Jul 03, 2024 | 27.15 | 27.75 | 26.95 | 27.40 | 27.40 | 3,613,539 |
| Jul 02, 2024 | 27.00 | 27.27 | 26.55 | 26.95 | 26.95 | 2,415,581 |
| Jul 01, 2024 | 27.00 | 27.20 | 26.15 | 27.10 | 27.10 | 2,622,654 |
| Jun 28, 2024 | 26.10 | 26.85 | 25.90 | 26.05 | 26.05 | 2,729,369 |
| Jun 27, 2024 | 27.00 | 27.15 | 26.25 | 26.70 | 26.70 | 7,040,589 |
| Jun 26, 2024 | 27.10 | 27.10 | 26.25 | 26.35 | 26.35 | 1,712,501 |
| Jun 25, 2024 | 27.50 | 27.65 | 26.70 | 26.85 | 26.85 | 1,697,761 |
| Jun 24, 2024 | 27.90 | 27.90 | 27.35 | 27.50 | 27.50 | 1,470,158 |
| Jun 21, 2024 | 27.20 | 28.15 | 27.15 | 27.55 | 27.55 | 17,114,374 |
| Jun 20, 2024 | 26.00 | 27.20 | 25.94 | 27.15 | 27.15 | 11,737,854 |
| Jun 19, 2024 | 25.55 | 26.50 | 25.35 | 25.90 | 25.90 | 5,102,264 |
| Jun 18, 2024 | 25.80 | 26.35 | 25.24 | 26.20 | 26.20 | 9,071,380 |
| Jun 17, 2024 | 25.40 | 25.50 | 24.80 | 25.50 | 25.50 | 3,335,479 |
| Jun 14, 2024 | 25.40 | 25.40 | 24.30 | 24.80 | 24.80 | 2,314,767 |
| Jun 13, 2024 | 24.60 | 25.25 | 24.40 | 24.65 | 24.65 | 3,561,512 |
| Jun 12, 2024 | 23.60 | 24.55 | 23.60 | 24.55 | 24.55 | 2,125,901 |
| Jun 11, 2024 | 23.35 | 24.25 | 23.35 | 23.55 | 23.55 | 8,395,111 |
| Jun 10, 2024 | 23.75 | 24.15 | 23.50 | 24.00 | 24.00 | 2,204,885 |
| Jun 07, 2024 | 24.00 | 24.45 | 23.77 | 23.85 | 23.85 | 3,475,234 |
| Jun 06, 2024 | 23.75 | 24.50 | 23.75 | 24.45 | 24.45 | 10,016,357 |
| Jun 05, 2024 | 24.05 | 24.20 | 23.74 | 23.90 | 23.90 | 3,395,780 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.