Pan African Resources PLC (PAF.L) LSE
147.80
-5.8(-3.78%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
147.80
-5.8(-3.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 146 | 147.8 | 147.8 | 152.2 | 141.2 | 9.84M |
| April 01, 2026 | 145.2 | 153.6 | 153.6 | 153.8 | 143 | 11.58M |
| March 31, 2026 | 133.8 | 139.4 | 139.4 | 140.4 | 132.2 | 14.22M |
| March 30, 2026 | 132.4 | 134.2 | 134.2 | 136.6 | 131 | 14.13M |
| March 27, 2026 | 131.8 | 131.6 | 131.6 | 134 | 126.6 | 6.46M |
| March 26, 2026 | 130 | 130.4 | 130.4 | 133.8 | 127.28 | 5.39M |
| March 25, 2026 | 133.2 | 135 | 135 | 138 | 132.2 | 9.96M |
| March 24, 2026 | 127.4 | 128.6 | 128.6 | 129.8 | 124.2 | 4.5M |
| March 23, 2026 | 116.6 | 125.6 | 125.6 | 130.4 | 114 | 22.98M |
| March 20, 2026 | 130.8 | 126.6 | 126.6 | 134.4 | 122.4 | 57.29M |
| March 19, 2026 | 134.6 | 127.2 | 127.2 | 135.2 | 123.8 | 13.38M |
| March 18, 2026 | 149.4 | 141.6 | 141.6 | 150.6 | 138 | 6.94M |
| March 17, 2026 | 151.2 | 148.6 | 148.6 | 153.4 | 146.4 | 7.17M |
| March 16, 2026 | 143 | 150.2 | 150.2 | 152.23 | 142.8 | 6.5M |
| March 13, 2026 | 148.6 | 144 | 144 | 150.6 | 142.8 | 5.04M |
| March 12, 2026 | 155.2 | 150.2 | 150.2 | 157.8 | 146.4 | 9.88M |
| March 11, 2026 | 158 | 154.4 | 154.4 | 158.4 | 152.6 | 4.3M |
| March 10, 2026 | 164.4 | 159.8 | 159.8 | 166.6 | 154 | 6.9M |
| March 09, 2026 | 150.6 | 160.4 | 160.4 | 161.8 | 148.6 | 8.55M |
| March 06, 2026 | 161.4 | 158 | 158 | 162 | 153.2 | 8.13M |
| March 05, 2026 | 169.4 | 160.2 | 160.2 | 169.6 | 159.6 | 8.7M |
| March 04, 2026 | 172.8 | 171.2 | 171.2 | 175.6 | 167.18 | 6.37M |
| March 03, 2026 | 180.6 | 172.8 | 172.8 | 181.48 | 167.19 | 13.57M |
| March 02, 2026 | 188 | 183.4 | 183.4 | 190.4 | 178.6 | 6.08M |
| February 27, 2026 | 183 | 179.2 | 179.2 | 185 | 177.8 | 12.66M |
| February 26, 2026 | 178.8 | 179 | 179 | 181.8 | 175.4 | 7.49M |
| February 25, 2026 | 182 | 180 | 180 | 183 | 178.09 | 9.82M |
| February 24, 2026 | 177.6 | 177.4 | 177.4 | 179.4 | 173.6 | 8.15M |
| February 23, 2026 | 171.4 | 178.4 | 178.4 | 179.6 | 169.6 | 14.03M |
| February 20, 2026 | 163.6 | 168 | 0 | 169.8 | 163 | 5M |
| February 19, 2026 | 156.2 | 161.8 | 0 | 163.8 | 152.6 | 6.36M |
| February 18, 2026 | 146 | 160.2 | 0 | 160.4 | 144.8 | 8.68M |
| February 17, 2026 | 144.4 | 145.8 | 0 | 146 | 140 | 5.26M |
| February 16, 2026 | 145.4 | 148.4 | 0 | 148.8 | 142.4 | 4.04M |
| February 13, 2026 | 144 | 145.4 | 0 | 145.8 | 138.4 | 6.81M |
| February 12, 2026 | 145.4 | 141 | 0 | 147.2 | 139.2 | 8.98M |
| February 11, 2026 | 142.4 | 145 | 0 | 147.6 | 141 | 6.65M |
| February 10, 2026 | 138.8 | 139 | 0 | 140.8 | 136.4 | 3.89M |
| February 09, 2026 | 138 | 141.2 | 0 | 141.6 | 136.6 | 8.31M |
| February 06, 2026 | 132.2 | 137.2 | 0 | 137.6 | 130.4 | 3.06M |
| February 05, 2026 | 132.4 | 132.8 | 0 | 135.2 | 130.2 | 5.95M |
| February 04, 2026 | 138.6 | 133.4 | 0 | 141.8 | 133.4 | 6.28M |
| February 03, 2026 | 136.8 | 136.6 | 0 | 138.8 | 134.2 | 10.7M |
| February 02, 2026 | 118.4 | 131.2 | 0 | 132.6 | 116.16 | 15.56M |
| January 30, 2026 | 138.4 | 132.2 | 0 | 139.8 | 130.8 | 11.57M |
| January 29, 2026 | 150.8 | 144 | 0 | 152.6 | 141.77 | 16.07M |
| January 28, 2026 | 143.6 | 146.8 | 0 | 148.6 | 141.4 | 16.38M |
| January 27, 2026 | 143 | 138.4 | 0 | 144 | 135.4 | 8.14M |
| January 26, 2026 | 143.2 | 145 | 0 | 147.2 | 142 | 11.08M |
| January 23, 2026 | 138.8 | 138.6 | 0 | 140 | 136.4 | 4.8M |
| January 22, 2026 | 132 | 138 | 0 | 138 | 131.08 | 5.81M |
| January 21, 2026 | 134.8 | 132.6 | 0 | 136.6 | 130.8 | 6.89M |
| January 20, 2026 | 128 | 131.8 | 0 | 133.6 | 127.6 | 11.91M |
| January 19, 2026 | 125.6 | 125.4 | 0 | 127.8 | 124.4 | 10.73M |
| January 16, 2026 | 123.2 | 124.6 | 0 | 125.6 | 121.4 | 9.06M |
| January 15, 2026 | 121.4 | 125 | 0 | 126 | 119.6 | 9.49M |
| January 14, 2026 | 127 | 121.4 | 0 | 127 | 120.6 | 4.59M |
| January 13, 2026 | 126.6 | 125 | 0 | 126.6 | 120.53 | 7.11M |
| January 12, 2026 | 121.4 | 127.6 | 0 | 127.6 | 121.4 | 9.34M |
| January 09, 2026 | 121.8 | 119.6 | 0 | 121.8 | 116 | 4.84M |