Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pan African Resources Historic Prices

 
     
Date Open High Low Close Volume
Oct 28, 2020 20.50 20.50 18.80 19.30 5,016,149
Oct 27, 2020 20.60 20.60 20.00 20.10 2,426,148
Oct 26, 2020 20.60 20.80 20.00 20.00 2,418,578
Oct 23, 2020 21.60 21.60 20.548 20.70 1,693,126
Oct 22, 2020 21.90 21.90 20.60 20.60 1,613,874
Oct 21, 2020 21.20 21.90 20.80 21.20 3,438,360
Oct 20, 2020 22.40 22.40 21.10 21.20 3,993,536
Oct 19, 2020 21.748 22.794 21.60 21.60 8,549,218
Oct 16, 2020 22.992 22.992 21.10 22.30 1,537,065
Oct 15, 2020 22.10 23.00 22.10 22.90 852,278
Oct 14, 2020 22.50 23.20 22.50 23.00 674,707
Oct 13, 2020 22.60 23.40 22.50 22.70 1,433,008
Oct 12, 2020 23.20 24.20 23.10 23.20 1,608,361
Oct 9, 2020 21.90 23.60 21.80 23.60 2,477,835
Oct 8, 2020 20.80 21.90 20.60 21.80 9,323,178
Oct 7, 2020 21.60 21.60 20.80 21.00 4,774,069
Oct 6, 2020 22.00 22.20 21.30 21.50 4,478,578
Oct 5, 2020 22.40 22.50 21.80 22.40 946,432
Oct 2, 2020 22.50 22.6598 21.7684 22.50 1,469,361
Oct 1, 2020 21.90 22.575 21.80 22.30 3,003,788
Sep 30, 2020 22.40 22.40 21.50 22.40 888,235
Sep 29, 2020 22.90 22.90 21.50 21.70 2,980,464
Sep 28, 2020 21.60 22.10 20.70 21.80 2,856,649
Sep 25, 2020 22.50 22.90 21.00 21.70 1,915,491
Sep 24, 2020 22.10 22.30 21.00 21.90 3,595,856
Sep 23, 2020 23.10 23.30 22.10 22.10 2,562,210
Sep 22, 2020 23.70 23.80 23.00 23.40 1,411,112
Sep 21, 2020 24.472 24.6883 23.0661 23.10 4,333,860
Sep 18, 2020 24.00 24.90 24.00 24.80 1,045,455
Sep 17, 2020 25.50 25.50 23.90 24.00 3,049,280
Sep 16, 2020 26.00 26.00 25.00 26.00 2,584,272
Sep 15, 2020 25.00 25.30 24.435 25.10 5,627,690
Sep 14, 2020 23.948 24.50 23.70 24.20 1,231,804
Sep 11, 2020 23.90 24.30 23.30 24.00 3,576,041
Sep 10, 2020 23.00 24.00 22.575 24.00 1,704,241
Sep 9, 2020 22.20 23.10 22.03 22.60 4,382,742
Sep 8, 2020 23.60 23.80 22.10 22.50 1,353,460
Sep 7, 2020 23.30 23.40 22.90 23.10 4,816,090
Sep 4, 2020 23.40 23.50 22.70 22.70 5,326,442
Sep 3, 2020 23.42 23.60 22.90 22.90 2,480,512
Sep 2, 2020 24.70 24.70 23.20 23.40 5,589,904
Sep 1, 2020 25.00 25.30 24.00 24.40 6,833,762
Aug 31, 2020 23.35 0.00 0.00 24.50 0
Aug 28, 2020 23.35 24.90 22.40 24.50 2,811,592
Aug 27, 2020 23.70 24.40 22.70 23.10 3,221,579
Aug 26, 2020 24.00 24.00 22.20 23.70 1,875,478
Aug 25, 2020 24.20 24.30 23.00 23.30 1,829,869
Aug 24, 2020 23.00 25.00 22.30 24.20 8,932,063
Aug 21, 2020 23.50 24.40 22.396 22.60 2,727,976
Aug 20, 2020 24.90 24.90 23.684 24.40 2,854,192
Showing 1 to 50 of 262