Pan African Resources PLC (PAF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 27.40 | 27.80 | 27.00 | 27.10 | 27.10 | 1,488,783 |
| 03 July 2024 | 27.15 | 27.75 | 26.95 | 27.40 | 27.40 | 3,613,539 |
| 02 July 2024 | 27.00 | 27.27 | 26.55 | 26.95 | 26.95 | 2,415,581 |
| 01 July 2024 | 27.00 | 27.20 | 26.15 | 27.10 | 27.10 | 2,622,654 |
| 28 June 2024 | 26.10 | 26.85 | 25.90 | 26.05 | 26.05 | 2,729,369 |
| 27 June 2024 | 27.00 | 27.15 | 26.25 | 26.70 | 26.70 | 7,040,589 |
| 26 June 2024 | 27.10 | 27.10 | 26.25 | 26.35 | 26.35 | 1,712,501 |
| 25 June 2024 | 27.50 | 27.65 | 26.70 | 26.85 | 26.85 | 1,697,761 |
| 24 June 2024 | 27.90 | 27.90 | 27.35 | 27.50 | 27.50 | 1,470,158 |
| 21 June 2024 | 27.20 | 28.15 | 27.15 | 27.55 | 27.55 | 17,114,374 |
| 20 June 2024 | 26.00 | 27.20 | 25.94 | 27.15 | 27.15 | 11,737,854 |
| 19 June 2024 | 25.55 | 26.50 | 25.35 | 25.90 | 25.90 | 5,102,264 |
| 18 June 2024 | 25.80 | 26.35 | 25.24 | 26.20 | 26.20 | 9,071,380 |
| 17 June 2024 | 25.40 | 25.50 | 24.80 | 25.50 | 25.50 | 3,335,479 |
| 14 June 2024 | 25.40 | 25.40 | 24.30 | 24.80 | 24.80 | 2,314,767 |
| 13 June 2024 | 24.60 | 25.25 | 24.40 | 24.65 | 24.65 | 3,561,512 |
| 12 June 2024 | 23.60 | 24.55 | 23.60 | 24.55 | 24.55 | 2,125,901 |
| 11 June 2024 | 23.35 | 24.25 | 23.35 | 23.55 | 23.55 | 8,395,111 |
| 10 June 2024 | 23.75 | 24.15 | 23.50 | 24.00 | 24.00 | 2,204,885 |
| 07 June 2024 | 24.00 | 24.45 | 23.77 | 23.85 | 23.85 | 3,475,234 |
| 06 June 2024 | 23.75 | 24.50 | 23.75 | 24.45 | 24.45 | 10,016,357 |
| 05 June 2024 | 24.05 | 24.20 | 23.74 | 23.90 | 23.90 | 3,395,780 |
| 04 June 2024 | 24.40 | 25.00 | 23.71 | 23.90 | 23.90 | 3,167,567 |
| 03 June 2024 | 25.65 | 25.65 | 24.30 | 24.75 | 24.75 | 3,575,608 |
| 31 May 2024 | 25.55 | 25.75 | 25.15 | 25.55 | 25.55 | 4,389,382 |
| 30 May 2024 | 24.60 | 25.80 | 24.10 | 25.55 | 25.55 | 2,938,951 |
| 29 May 2024 | 24.60 | 25.65 | 24.60 | 24.80 | 24.80 | 1,596,956 |
| 28 May 2024 | 25.70 | 25.70 | 24.85 | 25.00 | 25.00 | 1,751,285 |
| 24 May 2024 | 24.80 | 25.44 | 24.30 | 24.95 | 24.95 | 2,235,773 |
| 23 May 2024 | 25.30 | 25.30 | 24.60 | 25.10 | 25.10 | 3,392,509 |
| 22 May 2024 | 26.20 | 26.20 | 25.09 | 25.35 | 25.35 | 3,246,530 |
| 21 May 2024 | 26.15 | 26.70 | 25.75 | 26.15 | 26.15 | 1,672,653 |
| 20 May 2024 | 26.35 | 27.05 | 26.05 | 26.30 | 26.30 | 3,820,296 |
| 17 May 2024 | 25.65 | 26.40 | 25.25 | 26.25 | 26.25 | 3,283,160 |
| 16 May 2024 | 25.85 | 26.25 | 25.36 | 25.70 | 25.70 | 3,481,885 |
| 15 May 2024 | 25.40 | 26.00 | 24.85 | 25.90 | 25.90 | 2,702,720 |
| 14 May 2024 | 26.00 | 26.00 | 24.79 | 25.35 | 25.35 | 1,431,940 |
| 13 May 2024 | 25.40 | 25.75 | 24.83 | 24.85 | 24.85 | 4,167,982 |
| 10 May 2024 | 24.20 | 25.95 | 24.20 | 25.25 | 25.25 | 7,802,004 |
| 09 May 2024 | 23.85 | 24.65 | 23.65 | 24.30 | 24.30 | 4,269,326 |
| 08 May 2024 | 24.00 | 24.30 | 23.61 | 23.65 | 23.65 | 1,307,247 |
| 07 May 2024 | 23.30 | 24.60 | 23.30 | 23.85 | 23.85 | 2,930,699 |
| 03 May 2024 | 23.60 | 24.75 | 23.40 | 24.00 | 24.00 | 3,518,508 |
| 02 May 2024 | 25.00 | 25.00 | 23.75 | 24.30 | 24.30 | 8,189,283 |
| 01 May 2024 | 24.10 | 25.45 | 24.10 | 24.70 | 24.70 | 1,258,143 |
| 30 Apr 2024 | 24.50 | 25.50 | 24.20 | 24.20 | 24.20 | 3,036,695 |
| 29 Apr 2024 | 24.80 | 25.80 | 24.55 | 25.65 | 25.65 | 5,845,702 |
| 26 Apr 2024 | 24.40 | 24.80 | 23.87 | 24.80 | 24.80 | 3,006,765 |
| 25 Apr 2024 | 24.00 | 24.45 | 23.40 | 24.25 | 24.25 | 11,871,284 |
| 24 Apr 2024 | 23.45 | 23.82 | 22.95 | 23.40 | 23.40 | 2,295,022 |
| 23 Apr 2024 | 23.00 | 23.85 | 22.78 | 23.80 | 23.80 | 15,635,505 |
| 22 Apr 2024 | 24.35 | 24.35 | 22.85 | 22.95 | 22.95 | 11,224,725 |
| 19 Apr 2024 | 24.05 | 24.30 | 23.30 | 24.30 | 24.30 | 2,358,795 |
| 18 Apr 2024 | 25.00 | 25.00 | 23.65 | 23.85 | 23.85 | 3,659,540 |
| 17 Apr 2024 | 24.50 | 24.50 | 23.50 | 24.05 | 24.05 | 4,396,979 |
| 16 Apr 2024 | 25.50 | 25.50 | 23.55 | 23.90 | 23.90 | 4,805,882 |
| 15 Apr 2024 | 25.00 | 25.00 | 24.10 | 24.40 | 24.40 | 5,683,873 |
| 12 Apr 2024 | 23.95 | 25.05 | 23.50 | 24.60 | 24.60 | 7,661,317 |
| 11 Apr 2024 | 23.40 | 23.83 | 22.75 | 23.00 | 23.00 | 4,635,345 |
| 10 Apr 2024 | 23.80 | 23.85 | 22.90 | 23.40 | 23.40 | 5,874,379 |
| 09 Apr 2024 | 23.00 | 23.75 | 22.85 | 23.50 | 23.50 | 4,814,175 |
| 08 Apr 2024 | 22.70 | 23.00 | 22.27 | 23.00 | 23.00 | 6,331,420 |
| 05 Apr 2024 | 22.80 | 22.80 | 22.00 | 22.35 | 22.35 | 3,650,232 |
| 04 Apr 2024 | 22.15 | 22.75 | 22.10 | 22.65 | 22.65 | 3,520,240 |
| 03 Apr 2024 | 23.00 | 23.00 | 21.80 | 22.05 | 22.05 | 12,639,661 |
| 02 Apr 2024 | 23.50 | 23.50 | 22.15 | 22.25 | 22.25 | 8,909,246 |
| 28 Mar 2024 | 21.90 | 22.60 | 21.50 | 22.50 | 22.50 | 5,342,032 |
| 27 Mar 2024 | 21.00 | 21.90 | 20.70 | 21.90 | 21.90 | 5,199,250 |
| 26 Mar 2024 | 20.45 | 21.20 | 20.20 | 20.80 | 20.80 | 11,561,309 |
| 25 Mar 2024 | 20.75 | 21.00 | 20.30 | 20.40 | 20.40 | 3,853,042 |
| 22 Mar 2024 | 22.00 | 22.00 | 20.52 | 20.75 | 20.75 | 9,198,279 |
| 21 Mar 2024 | 20.85 | 21.35 | 20.40 | 20.80 | 20.80 | 4,393,354 |
| 20 Mar 2024 | 20.55 | 20.55 | 20.05 | 20.20 | 20.20 | 2,431,450 |
| 19 Mar 2024 | 21.00 | 21.00 | 20.25 | 20.60 | 20.60 | 6,522,568 |
| 18 Mar 2024 | 22.00 | 22.00 | 20.65 | 20.70 | 20.70 | 4,309,798 |
| 15 Mar 2024 | 21.90 | 22.30 | 21.63 | 21.85 | 21.85 | 6,901,215 |
| 14 Mar 2024 | 21.15 | 22.20 | 21.15 | 21.90 | 21.90 | 4,839,663 |
| 13 Mar 2024 | 21.85 | 22.30 | 21.15 | 21.90 | 21.90 | 3,140,299 |
| 12 Mar 2024 | 21.45 | 22.25 | 21.30 | 21.75 | 21.75 | 8,287,938 |
| 11 Mar 2024 | 21.10 | 21.61 | 20.10 | 21.10 | 21.10 | 3,327,550 |
| 08 Mar 2024 | 21.40 | 21.55 | 20.95 | 21.15 | 21.15 | 2,820,955 |
| 07 Mar 2024 | 21.25 | 21.70 | 20.80 | 21.30 | 21.30 | 4,599,302 |
| 06 Mar 2024 | 21.20 | 21.20 | 20.33 | 21.15 | 21.15 | 9,613,941 |
| 05 Mar 2024 | 20.80 | 21.52 | 20.20 | 20.55 | 20.55 | 10,443,448 |
| 04 Mar 2024 | 20.00 | 20.85 | 19.56 | 20.00 | 20.00 | 8,080,186 |
| 01 Mar 2024 | 19.40 | 20.00 | 19.34 | 19.78 | 19.78 | 3,238,667 |
| 29 Feb 2024 | 19.50 | 19.60 | 18.86 | 19.28 | 19.28 | 4,249,943 |
| 28 Feb 2024 | 19.00 | 19.26 | 18.46 | 19.06 | 19.06 | 3,247,667 |
| 27 Feb 2024 | 18.52 | 18.90 | 18.16 | 18.84 | 18.84 | 4,776,566 |
| 26 Feb 2024 | 18.50 | 18.50 | 17.92 | 18.20 | 18.20 | 3,322,727 |
| 23 Feb 2024 | 18.00 | 18.06 | 17.56 | 18.06 | 18.06 | 6,043,587 |
| 22 Feb 2024 | 19.00 | 19.00 | 17.00 | 17.84 | 17.84 | 3,470,913 |
| 21 Feb 2024 | 18.60 | 18.60 | 17.58 | 18.24 | 18.24 | 7,574,338 |
| 20 Feb 2024 | 17.18 | 18.18 | 17.12 | 18.10 | 18.10 | 3,406,633 |
| 19 Feb 2024 | 17.28 | 17.58 | 17.08 | 17.08 | 17.08 | 3,663,760 |
| 16 Feb 2024 | 17.10 | 17.56 | 17.00 | 17.20 | 17.20 | 5,531,247 |
| 15 Feb 2024 | 17.04 | 17.16 | 16.72 | 16.90 | 16.90 | 8,626,199 |
| 14 Feb 2024 | 17.52 | 17.52 | 16.40 | 16.86 | 16.86 | 5,011,224 |
| 13 Feb 2024 | 17.56 | 17.76 | 17.00 | 17.34 | 17.34 | 4,716,362 |
| 12 Feb 2024 | 17.38 | 17.42 | 16.86 | 17.32 | 17.32 | 4,768,068 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.