Market data

Select a section

Pan African Resources

(PAF)
Sector: Precious Metals and Mining
34.95p
0.05p 0.14
Last updated: 16:45:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 34.70p 35.73p 34.55p 34.95p 4,666,421
20/02/2025 34.80p 36.80p 34.80p 34.90p 6,551,920
19/02/2025 34.20p 35.35p 34.15p 34.75p 4,701,955
18/02/2025 34.60p 35.08p 33.85p 34.00p 4,392,959
17/02/2025 35.25p 35.60p 33.95p 33.95p 3,687,471
14/02/2025 35.40p 37.16p 35.30p 35.35p 3,278,252
13/02/2025 37.50p 37.60p 35.30p 35.30p 4,955,439
12/02/2025 37.40p 37.75p 34.00p 36.25p 13,436,922
11/02/2025 38.50p 39.00p 37.50p 37.60p 3,788,477
10/02/2025 42.40p 42.50p 38.00p 38.30p 13,383,804
07/02/2025 42.50p 42.50p 41.05p 42.15p 4,272,969
06/02/2025 42.50p 42.50p 40.25p 41.70p 2,787,826
05/02/2025 41.40p 41.90p 40.05p 41.70p 4,749,254
04/02/2025 41.15p 41.15p 40.37p 41.20p 2,649,987
03/02/2025 39.00p 41.60p 39.00p 41.20p 3,366,054
31/01/2025 39.90p 40.90p 39.30p 40.00p 5,448,451
30/01/2025 38.00p 40.35p 38.00p 40.25p 3,493,402
29/01/2025 37.00p 38.10p 37.00p 37.15p 956,728
28/01/2025 36.00p 37.50p 36.00p 37.10p 1,484,627
27/01/2025 37.80p 37.96p 36.50p 36.70p 2,947,031
24/01/2025 38.40p 40.05p 38.40p 39.25p 1,705,601
23/01/2025 38.00p 39.66p 38.00p 38.50p 3,289,804
22/01/2025 39.80p 40.30p 38.95p 39.10p 2,156,750
21/01/2025 36.50p 39.60p 36.50p 39.60p 3,661,699
20/01/2025 38.80p 39.25p 37.25p 37.45p 2,250,922
17/01/2025 36.50p 39.45p 36.50p 37.90p 13,256,266
16/01/2025 39.50p 39.50p 37.20p 38.25p 4,462,365
15/01/2025 36.10p 39.35p 36.10p 38.25p 3,947,885
14/01/2025 37.00p 37.75p 36.80p 37.65p 6,616,409
13/01/2025 36.95p 37.45p 36.30p 36.80p 3,386,814
10/01/2025 37.00p 37.00p 35.95p 36.05p 1,602,691
09/01/2025 34.35p 36.45p 34.35p 36.20p 3,008,298
08/01/2025 34.50p 35.05p 33.80p 34.20p 1,114,642
07/01/2025 35.00p 35.00p 33.90p 34.35p 1,251,469
06/01/2025 35.45p 35.45p 33.85p 34.10p 3,362,064
03/01/2025 37.00p 37.00p 35.05p 35.05p 816,738
02/01/2025 34.35p 35.95p 34.35p 35.60p 2,870,485
01/01/2025 33.35p 34.65p 33.35p 34.35p 1,048,915
31/12/2024 33.35p 34.65p 33.35p 34.35p 1,048,915
30/12/2024 33.55p 34.34p 33.00p 33.15p 950,873
27/12/2024 34.15p 34.50p 33.65p 34.10p 1,312,609
26/12/2024 34.25p 34.35p 33.95p 34.05p 309,011
25/12/2024 34.25p 34.35p 33.95p 34.05p 309,011
24/12/2024 34.25p 34.35p 33.95p 34.05p 309,011
23/12/2024 33.20p 35.15p 33.20p 34.00p 987,474
20/12/2024 34.15p 35.09p 34.15p 34.50p 3,346,631
19/12/2024 34.35p 34.89p 34.05p 34.45p 1,758,622
18/12/2024 36.40p 36.40p 34.60p 34.60p 1,631,027
17/12/2024 36.00p 36.75p 35.25p 35.75p 1,911,857
16/12/2024 36.60p 38.15p 35.95p 36.15p 2,508,041
13/12/2024 37.55p 38.44p 36.90p 36.95p 3,328,416
12/12/2024 39.00p 39.90p 37.40p 37.45p 4,598,581
11/12/2024 37.55p 38.55p 37.50p 38.40p 1,397,789
10/12/2024 39.00p 39.00p 36.88p 37.95p 2,845,572
09/12/2024 38.20p 39.00p 36.59p 38.95p 1,508,577
06/12/2024 36.40p 38.60p 36.40p 37.20p 2,913,479
05/12/2024 37.75p 38.60p 36.70p 37.90p 3,164,834
04/12/2024 37.80p 37.80p 36.40p 36.50p 2,172,339
03/12/2024 36.00p 37.40p 35.75p 37.35p 2,095,249
02/12/2024 34.40p 35.60p 33.95p 35.55p 1,522,940
29/11/2024 33.00p 35.60p 33.00p 34.55p 3,219,169
28/11/2024 37.45p 37.45p 33.80p 34.25p 2,626,469
27/11/2024 36.00p 36.50p 35.73p 35.95p 2,854,586
26/11/2024 36.70p 36.70p 35.55p 36.00p 2,467,083
25/11/2024 38.15p 38.15p 36.35p 37.00p 4,430,977
22/11/2024 37.10p 39.25p 36.35p 36.35p 5,678,298
21/11/2024 36.15p 36.60p 35.75p 36.35p 9,995,240
20/11/2024 34.55p 36.25p 34.55p 36.25p 2,673,125
19/11/2024 33.60p 35.30p 33.60p 35.30p 3,563,981
18/11/2024 32.60p 33.90p 32.10p 33.55p 3,758,729
15/11/2024 32.50p 32.56p 31.40p 32.15p 2,158,290
14/11/2024 31.20p 32.15p 31.13p 32.15p 3,706,434
13/11/2024 31.15p 32.50p 31.15p 31.10p 2,979,031
12/11/2024 31.80p 32.20p 30.90p 31.10p 5,773,653
11/11/2024 34.60p 35.27p 31.68p 31.80p 4,320,909
08/11/2024 36.50p 36.50p 34.70p 34.75p 1,751,066
07/11/2024 34.50p 36.60p 34.50p 36.30p 3,024,918
06/11/2024 36.80p 36.80p 34.35p 35.30p 9,231,862
05/11/2024 35.25p 36.30p 34.20p 36.30p 3,875,434
04/11/2024 35.90p 36.10p 34.20p 34.85p 3,063,314
01/11/2024 35.85p 36.40p 35.55p 35.70p 2,502,276
31/10/2024 37.90p 37.90p 35.10p 36.20p 3,558,756
30/10/2024 37.55p 37.55p 35.55p 36.00p 6,261,317
29/10/2024 35.15p 36.15p 35.15p 36.00p 2,461,534
28/10/2024 35.70p 36.50p 35.25p 35.35p 3,170,117
25/10/2024 36.50p 37.30p 36.20p 36.20p 4,301,340
24/10/2024 37.60p 37.95p 36.80p 36.85p 4,226,979
23/10/2024 38.50p 38.50p 36.90p 37.60p 6,544,401
22/10/2024 37.95p 38.54p 37.55p 37.80p 3,471,393
21/10/2024 37.95p 37.95p 36.85p 37.70p 3,706,864
18/10/2024 37.25p 37.65p 36.77p 37.65p 3,254,609
17/10/2024 37.00p 37.20p 35.60p 37.20p 2,895,646
16/10/2024 36.50p 36.60p 35.20p 36.20p 2,482,698
15/10/2024 35.05p 35.52p 34.60p 35.50p 1,699,830
14/10/2024 33.50p 35.85p 33.50p 35.55p 4,497,335
11/10/2024 33.80p 34.75p 33.35p 34.40p 2,282,431
10/10/2024 33.20p 33.95p 32.30p 33.80p 2,520,865
09/10/2024 33.75p 34.15p 33.00p 33.30p 2,126,800
08/10/2024 34.35p 34.90p 33.50p 33.70p 4,974,794
07/10/2024 34.25p 35.59p 34.15p 34.60p 3,790,121
04/10/2024 33.90p 35.05p 33.50p 35.05p 3,150,702
03/10/2024 34.30p 34.30p 33.25p 33.75p 1,672,841
02/10/2024 32.70p 33.80p 32.70p 33.60p 1,920,768
01/10/2024 33.15p 33.70p 31.50p 33.10p 4,121,681
30/09/2024 32.75p 33.30p 31.35p 31.70p 4,711,093
27/09/2024 33.60p 33.73p 32.70p 32.85p 3,037,370
26/09/2024 34.30p 34.30p 33.25p 33.55p 4,617,303
25/09/2024 32.90p 33.95p 32.85p 33.60p 15,187,281
24/09/2024 33.60p 33.90p 32.45p 32.90p 3,994,036
23/09/2024 33.35p 34.01p 33.10p 33.65p 1,513,268
20/09/2024 33.20p 33.86p 33.02p 33.35p 4,026,164
19/09/2024 32.90p 33.95p 32.55p 33.30p 4,469,885
18/09/2024 32.05p 32.75p 31.85p 32.60p 3,093,410
17/09/2024 33.45p 33.45p 32.20p 32.70p 5,698,543
16/09/2024 31.90p 33.05p 31.15p 33.00p 6,284,261
13/09/2024 31.00p 32.20p 30.45p 30.85p 10,038,554
12/09/2024 30.00p 30.85p 29.00p 28.85p 4,596,751
11/09/2024 30.05p 30.05p 28.13p 29.65p 7,071,735
10/09/2024 29.10p 30.25p 28.55p 29.65p 4,012,799
09/09/2024 28.80p 29.45p 28.60p 29.10p 1,360,845
06/09/2024 29.20p 29.60p 28.75p 28.85p 1,628,145
05/09/2024 30.50p 30.50p 29.05p 29.20p 1,946,555
04/09/2024 29.05p 29.55p 28.79p 29.40p 1,936,310
03/09/2024 31.50p 31.50p 29.09p 29.15p 1,955,873
02/09/2024 31.70p 31.70p 30.45p 31.00p 1,325,085
30/08/2024 30.70p 31.80p 30.55p 31.00p 3,569,313
29/08/2024 30.00p 31.05p 29.70p 31.05p 2,020,939
28/08/2024 31.50p 31.50p 29.35p 29.90p 1,972,779
27/08/2024 31.40p 31.50p 30.51p 30.80p 1,455,672
26/08/2024 31.55p 31.55p 29.97p 30.60p 3,221,648
23/08/2024 31.55p 31.55p 29.97p 30.60p 3,221,648
22/08/2024 31.55p 31.55p 29.97p 30.60p 3,221,648

Market data

Select a section