Pan African Resources Historical Data - PAF

PAF Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 10.66 -0.28 -2.56% 10.94 10.94 10.56 770,485
Nov 14 2019 10.94 0.08 0.74% 11.00 11.06 10.80 1,727,448
Nov 13 2019 10.86 0.06 0.56% 10.74 11.00 10.54 1,327,502
Nov 12 2019 10.80 -0.03 -0.28% 11.10 11.10 10.72 869,567
Nov 11 2019 10.83 -0.27 -2.43% 10.78 11.06 10.76 737,321
Nov 08 2019 11.10 -0.10 -0.89% 11.12 11.12 10.62 938,248
Nov 07 2019 11.20 0.10 0.9% 11.16 11.26 11.10 682,226
Nov 06 2019 11.10 -0.28 -2.46% 11.30 11.34 11.00 1,318,948
Nov 05 2019 11.38 -0.72 -5.95% 12.00 12.22 11.26 2,893,493
Nov 04 2019 12.10 -0.25 -2.02% 12.04 12.26 11.88 1,778,498
Nov 01 2019 12.35 0.25 2.07% 12.30 12.40 12.08 729,022
Oct 31 2019 12.10 0.48 4.13% 11.54 12.28 11.54 884,930
Oct 30 2019 11.62 -0.16 -1.36% 11.76 11.78 11.54 2,147,544
Oct 29 2019 11.78 -0.32 -2.64% 11.56 11.94 11.54 283,259
Oct 28 2019 12.10 -0.16 -1.31% 12.28 12.28 11.80 376,395
Oct 25 2019 12.26 0.00 +0.00% 11.80 12.44 11.80 0.00
Oct 25 2019 12.26 0.26 2.17% 11.80 12.44 11.80 773,397
Oct 24 2019 12.00 0.70 6.19% 11.42 12.00 11.24 725,191
Oct 23 2019 11.30 0.10 0.89% 11.30 11.30 10.94 854,066
Oct 22 2019 11.20 0.02 0.18% 11.06 11.22 10.96 1,636,755
Oct 21 2019 11.18 -0.08 -0.71% 11.30 11.30 11.08 1,214,861
Oct 18 2019 11.26 -0.02 -0.18% 11.18 11.30 11.02 799,965
Oct 17 2019 11.28 0.10 0.89% 11.10 11.28 10.72 1,345,049
Oct 16 2019 11.18 -0.02 -0.18% 11.26 11.36 11.10 2,371,969
Oct 15 2019 11.20 -0.22 -1.93% 11.42 11.66 11.20 592,306
Oct 14 2019 11.42 -0.10 -0.87% 11.50 11.76 11.30 1,184,350
Oct 11 2019 11.52 0.00 0.0% 12.02 12.24 11.52 768,010
Oct 11 2019 11.52 -0.69 -5.65% 12.02 12.24 11.52 1,801,730
Oct 10 2019 12.21 0.01 0.08% 12.26 12.40 12.06 1,125,741
Oct 09 2019 12.20 0.32 2.69% 12.08 12.32 11.92 5,690,944
Oct 08 2019 11.88 0.88 8.0% 11.10 11.88 11.00 496,000
Oct 07 2019 11.00 -0.50 -4.35% 11.38 11.48 11.00 2,743,981
Oct 04 2019 11.50 0.00 0.0% 11.56 11.76 11.20 1,287,005
Oct 03 2019 11.50 0.28 2.5% 11.10 11.68 11.10 876,303
Oct 02 2019 11.22 -0.08 -0.71% 11.10 11.30 11.08 1,257,112
Oct 01 2019 11.30 0.02 0.18% 11.16 11.38 11.08 4,683,774
Sep 30 2019 11.28 0.04 0.36% 11.24 11.50 11.16 1,471,567
Sep 27 2019 11.24 -0.26 -2.26% 11.68 11.68 11.12 764,880
Sep 26 2019 11.50 -0.53 -4.41% 11.98 12.08 11.50 1,372,664
Sep 25 2019 12.03 -0.07 -0.58% 12.10 12.26 12.00 604,457
Sep 24 2019 12.10 0.48 4.13% 11.90 12.10 11.90 168,521
Sep 23 2019 11.62 -0.08 -0.68% 11.82 11.96 11.50 1,070,123
Sep 20 2019 11.70 -0.20 -1.68% 12.10 12.14 11.70 1,107,936
Sep 19 2019 11.90 -0.25 -2.06% 12.12 12.12 11.22 1,579,626
Sep 18 2019 12.15 -0.35 -2.8% 12.50 12.70 12.08 2,399,410
Sep 17 2019 12.50 0.00 0.0% 12.12 12.50 12.04 1,627,674
Sep 16 2019 12.50 0.30 2.46% 12.12 12.52 11.90 1,613,887
Sep 13 2019 12.20 -1.14 -8.55% 13.80 13.80 12.12 1,025,636
Sep 12 2019 13.34 0.56 4.38% 12.78 13.72 12.78 766,333
Sep 11 2019 12.78 0.58 4.75% 12.20 12.86 12.20 664,358
Sep 10 2019 12.20 -0.81 -6.23% 12.92 12.92 11.90 2,155,012
Sep 09 2019 13.01 -0.06 -0.46% 13.48 13.48 12.90 385,971
Sep 06 2019 13.07 -0.48 -3.54% 13.42 13.42 13.00 1,260,563
Sep 05 2019 13.55 -0.75 -5.24% 13.82 14.18 13.40 1,065,430
Sep 04 2019 14.30 -0.20 -1.38% 14.34 14.34 13.94 362,516
Sep 03 2019 14.50 0.50 3.57% 14.00 14.50 13.60 1,393,825
Sep 02 2019 14.00 0.00 +0.00% 14.30 14.34 13.67 0.00
Sep 02 2019 14.00 -0.40 -2.78% 14.30 14.34 13.67 1,673,158
Aug 30 2019 14.40 0.10 0.7% 14.48 14.50 13.96 1,481,521
Aug 29 2019 14.30 0.00 0.0% 14.40 14.50 14.22 1,360,038
Aug 28 2019 14.30 0.50 3.62% 14.00 14.38 13.80 1,276,366
Aug 27 2019 13.80 0.20 1.47% 13.66 14.10 13.66 1,206,785
Aug 26 2019 13.60 0.00 +0.00% 13.58 14.00 13.20 0.00
Aug 23 2019 13.60 0.30 2.26% 13.58 14.00 13.20 1,189,682
Aug 22 2019 13.30 -0.06 -0.45% 13.60 13.84 13.30 564,293
Aug 21 2019 13.36 -0.04 -0.3% 12.90 13.60 12.90 539,533
Aug 20 2019 13.40 0.40 3.08% 13.30 13.44 13.24 376,991
Aug 19 2019 13.00 -0.10 -0.76% 13.16 13.40 13.00 451,200
Your Recent History
LSE
PAF
Pan Africa..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191116 22:17:35