Pan African Resources Historical Data - PAF

PAF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 14.95 -0.70 -4.47% 15.00 15.40 14.80 551,402
May 28 2020 15.65 -0.35 -2.19% 16.00 16.00 14.95 666,551
May 27 2020 16.00 0.00 0.0% 16.80 16.80 14.50 2,181,013
May 26 2020 16.00 -0.50 -3.03% 16.50 16.50 15.75 3,032,099
May 25 2020 16.50 0.00 +0.00% 16.00 16.50 15.90 0.00
May 22 2020 16.50 0.25 1.54% 16.00 16.50 15.90 1,514,971
May 21 2020 16.25 0.15 0.93% 15.95 16.25 15.90 3,411,250
May 20 2020 16.10 0.00 0.0% 16.15 16.35 15.90 2,107,305
May 19 2020 16.10 -0.17 -1.08% 16.95 16.95 15.85 1,464,596
May 18 2020 16.275 0.07 0.46% 16.50 17.50 15.75 4,115,756
May 15 2020 16.20 1.25 8.36% 15.45 16.50 15.05 4,849,785
May 14 2020 14.95 0.40 2.75% 15.00 15.50 14.35 2,738,309
May 13 2020 14.55 0.60 4.3% 13.25 14.95 13.25 1,566,106
May 12 2020 13.95 -0.45 -3.13% 14.00 14.50 13.95 1,458,571
May 11 2020 14.40 0.80 5.88% 14.00 14.45 14.00 903,299
May 08 2020 13.60 0.00 +0.00% 13.60 13.95 13.15 0.00
May 07 2020 13.60 0.00 0.0% 13.60 13.95 13.15 851,013
May 06 2020 13.60 -0.60 -4.23% 14.15 14.25 13.55 816,252
May 05 2020 14.20 -0.30 -2.07% 14.55 14.80 14.15 1,722,307
May 04 2020 14.50 0.98 7.21% 13.80 14.50 13.65 637,103
May 01 2020 13.525 -0.08 -0.55% 13.30 13.525 12.80 634,967
Apr 30 2020 13.60 -0.48 -3.37% 14.50 14.90 13.50 1,356,295
Apr 29 2020 14.075 -0.83 -5.54% 14.70 15.10 13.95 1,509,904
Apr 28 2020 14.90 0.20 1.36% 14.50 15.35 14.15 1,249,466
Apr 27 2020 14.70 0.05 0.34% 15.00 15.00 14.65 2,240,630
Apr 24 2020 14.65 -0.05 -0.34% 14.80 15.15 14.10 4,327,077
Apr 23 2020 14.70 1.35 10.11% 13.90 14.70 13.40 845,670
Apr 22 2020 13.35 0.85 6.8% 12.50 14.00 12.50 3,872,703
Apr 21 2020 12.50 0.85 7.3% 13.00 13.00 12.45 1,796,497
Apr 20 2020 11.65 -0.35 -2.92% 11.50 12.95 11.50 935,933
Apr 17 2020 12.00 -0.38 -3.03% 12.90 12.90 11.70 1,335,856
Apr 16 2020 12.375 1.28 11.49% 11.60 13.00 11.60 2,611,221
Apr 15 2020 11.10 -0.90 -7.5% 12.00 12.50 11.00 1,195,519
Apr 14 2020 12.00 1.55 14.83% 11.10 12.00 10.70 1,849,903
Apr 13 2020 10.45 0.00 +0.00% 10.25 10.80 10.25 0.00
Apr 10 2020 10.45 0.00 +0.00% 10.25 10.80 10.25 0.00
Apr 09 2020 10.45 0.23 2.2% 10.25 10.80 10.25 800,084
Apr 08 2020 10.225 -0.53 -4.88% 10.75 10.75 9.98 510,062
Apr 07 2020 10.75 0.25 2.38% 10.50 10.75 10.10 1,259,056
Apr 06 2020 10.50 0.66 6.71% 9.60 10.50 9.58 524,699
Apr 03 2020 9.84 0.34 3.58% 9.22 9.98 9.22 362,686
Apr 02 2020 9.50 0.50 5.56% 9.02 9.50 8.92 986,174
Apr 01 2020 9.00 -0.50 -5.26% 9.36 9.56 9.00 2,447,308
Mar 31 2020 9.50 -0.40 -4.04% 9.37 9.86 9.35 1,400,874
Mar 30 2020 9.90 0.30 3.13% 9.50 9.90 9.00 1,706,810
Mar 27 2020 9.60 -1.66 -14.74% 10.14 10.86 9.60 889,109
Mar 26 2020 11.26 0.24 2.18% 11.00 11.26 10.70 434,460
Mar 25 2020 11.02 0.52 4.95% 11.14 11.44 10.68 1,925,161
Mar 24 2020 10.50 -1.46 -12.21% 11.60 12.00 10.00 3,546,069
Mar 23 2020 11.96 1.78 17.49% 10.06 11.96 10.06 3,385,623
Mar 20 2020 10.18 1.02 11.14% 11.00 11.00 10.04 5,096,091
Mar 19 2020 9.16 0.06 0.66% 9.08 10.22 9.08 2,394,067
Mar 18 2020 9.10 -1.20 -11.65% 10.00 10.00 9.10 1,662,310
Mar 17 2020 10.30 1.24 13.69% 9.26 10.74 8.45 5,322,453
Mar 16 2020 9.06 -1.14 -11.18% 10.00 10.00 8.50 5,931,656
Mar 13 2020 10.20 0.00 0.0% 10.80 11.20 10.20 2,024,092
Mar 12 2020 10.20 -2.14 -17.34% 12.00 12.00 10.20 5,126,460
Mar 11 2020 12.34 0.24 1.98% 12.42 12.58 12.34 675,534
Mar 10 2020 12.10 -0.70 -5.47% 12.36 12.80 12.10 3,576,344
Mar 09 2020 12.80 0.40 3.23% 12.34 12.98 12.00 8,082,911
Mar 06 2020 12.40 0.08 0.65% 12.50 12.66 12.12 5,283,757
Mar 05 2020 12.32 0.02 0.16% 12.50 12.50 12.08 1,916,786
Mar 04 2020 12.30 0.30 2.5% 12.00 12.30 12.00 5,943,647
Mar 03 2020 12.00 0.44 3.81% 11.66 12.00 11.60 1,219,880
Mar 02 2020 11.56 -0.74 -6.02% 12.24 12.24 11.02 3,345,080
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:20200530 22:34:02