LSE - Delayed Quote GBp

Pan African Resources PLC (PAF.L)

Compare
37.80 +0.10 (+0.27%)
At close: 5:22 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 37.95 38.54 37.55 37.80 37.80 3,732,393
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 9, 2024 33.75 34.15 33.00 33.30 33.30 2,126,800
Oct 8, 2024 34.35 34.90 33.50 33.70 33.70 4,974,793
Oct 7, 2024 34.25 35.59 34.15 34.60 34.60 3,790,121
Oct 4, 2024 33.90 35.05 33.50 35.05 35.05 3,209,112
Oct 3, 2024 34.30 34.30 33.25 33.75 33.75 1,958,536
Oct 2, 2024 32.70 33.80 32.70 33.60 33.60 2,334,768
Oct 1, 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 9, 2024 28.80 29.45 28.60 29.10 29.10 1,360,845
Sep 6, 2024 29.20 29.60 28.75 28.85 28.85 1,628,145
Sep 5, 2024 30.50 30.50 29.05 29.20 29.20 1,966,554
Sep 4, 2024 29.05 29.55 28.79 29.40 29.40 1,936,309
Sep 3, 2024 31.50 31.50 29.09 29.15 29.15 1,964,423
Sep 2, 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 9, 2024 27.55 28.70 27.55 28.05 28.05 929,443
Aug 8, 2024 27.30 28.05 27.10 28.05 28.05 1,892,487
Aug 7, 2024 27.80 28.30 27.51 28.30 28.30 829,247
Aug 6, 2024 28.55 28.93 27.34 27.45 27.45 2,014,940
Aug 5, 2024 29.30 29.50 27.25 28.75 28.75 8,466,032
Aug 2, 2024 29.30 30.00 28.85 29.30 29.30 2,504,519
Aug 1, 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 9, 2024 27.00 27.25 26.50 26.90 26.90 1,753,036
Jul 8, 2024 27.15 27.35 26.39 27.05 27.05 3,222,659
Jul 5, 2024 27.90 27.90 26.80 27.05 27.05 1,607,448
Jul 4, 2024 27.40 27.80 27.00 27.10 27.10 1,228,761
Jul 3, 2024 27.15 27.75 26.95 27.40 27.40 3,613,539
Jul 2, 2024 27.00 27.27 26.55 26.95 26.95 2,415,581
Jul 1, 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 7, 2024 24.00 24.45 23.77 23.85 23.85 3,475,234
Jun 6, 2024 23.75 24.50 23.75 24.45 24.45 10,016,357
Jun 5, 2024 24.05 24.20 23.74 23.90 23.90 3,395,780
Jun 4, 2024 24.40 25.00 23.71 23.90 23.90 3,167,567
Jun 3, 2024 25.65 25.65 24.30 24.75 24.75 3,575,608
May 31, 2024 25.55 25.75 25.15 25.55 25.55 4,389,382
May 30, 2024 24.60 25.80 24.10 25.55 25.55 2,938,951
May 29, 2024 24.60 25.65 24.60 24.80 24.80 1,596,956
May 28, 2024 25.70 25.70 24.85 25.00 25.00 1,751,285
May 24, 2024 24.80 25.44 24.30 24.95 24.95 2,235,773
May 23, 2024 25.30 25.30 24.60 25.10 25.10 3,392,509
May 22, 2024 26.20 26.20 25.09 25.35 25.35 3,246,530
May 21, 2024 26.15 26.70 25.75 26.15 26.15 1,672,653
May 20, 2024 26.35 27.05 26.05 26.30 26.30 3,820,296
May 17, 2024 25.65 26.40 25.25 26.25 26.25 3,283,160
May 16, 2024 25.85 26.25 25.36 25.70 25.70 3,481,885
May 15, 2024 25.40 26.00 24.85 25.90 25.90 2,702,720
May 14, 2024 26.00 26.00 24.79 25.35 25.35 1,431,940
May 13, 2024 25.40 25.75 24.83 24.85 24.85 4,167,982
May 10, 2024 24.20 25.95 24.20 25.25 25.25 7,802,004
May 9, 2024 23.85 24.65 23.65 24.30 24.30 4,269,326
May 8, 2024 24.00 24.30 23.61 23.65 23.65 1,307,247
May 7, 2024 23.30 24.60 23.30 23.85 23.85 2,930,699
May 3, 2024 23.60 24.75 23.40 24.00 24.00 3,518,508
May 2, 2024 25.00 25.00 23.75 24.30 24.30 8,189,283
May 1, 2024 24.10 25.45 24.10 24.70 24.70 1,258,143
Apr 30, 2024 24.50 25.50 24.20 24.20 24.20 3,036,695
Apr 29, 2024 24.80 25.80 24.55 25.65 25.65 5,845,702
Apr 26, 2024 24.40 24.80 23.87 24.80 24.80 3,006,765
Apr 25, 2024 24.00 24.45 23.40 24.25 24.25 11,871,284
Apr 24, 2024 23.45 23.82 22.95 23.40 23.40 2,295,022
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

Related Tickers