Pan African Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	15.500	16.920	15.500	16.520	15.764	1,820,228
2023-12-15	16.000	17.000	15.960	16.280	15.535	2,423,518
2023-12-14	15.300	16.960	15.300	16.700	15.936	6,126,218
2023-12-13	15.160	15.780	15.120	15.160	14.466	1,582,650
2023-12-12	15.300	16.180	15.300	15.300	14.600	4,967,417
2023-12-11	15.500	16.240	15.300	15.380	14.676	1,447,451
2023-12-08	15.500	16.540	15.500	15.880	15.153	3,291,732
2023-12-07	16.800	16.800	15.900	16.220	15.478	1,808,233
2023-12-06	15.500	16.680	15.500	16.280	15.535	1,836,289
2023-12-05	16.620	16.860	15.720	16.060	15.325	2,292,075
2023-12-04	17.000	18.240	16.580	16.680	15.917	7,347,329
2023-12-01	16.000	18.500	16.000	17.440	16.642	5,092,287
2023-11-30	16.880	18.200	16.500	16.580	15.821	5,980,724
2023-11-29	18.400	18.720	17.880	18.240	16.678	3,007,822
2023-11-28	17.000	18.320	16.940	18.320	16.751	3,846,838
2023-11-27	16.400	17.240	16.100	16.540	15.124	21,692,580
2023-11-24	17.000	17.000	15.260	16.320	14.923	2,998,544
2023-11-23	16.000	16.560	15.760	16.060	14.685	2,446,411
2023-11-22	16.020	16.700	15.960	16.320	14.923	3,942,341
2023-11-21	15.720	16.060	14.940	15.860	14.502	4,233,151
2023-11-20	15.500	15.820	15.500	15.620	14.282	1,372,069
2023-11-17	16.380	16.380	15.540	16.060	14.685	3,464,948
2023-11-16	15.900	16.120	15.520	15.700	14.356	2,826,081
2023-11-15	16.620	16.900	15.940	16.120	14.740	4,655,475
2023-11-14	15.260	16.700	15.160	16.380	14.977	9,292,849
2023-11-13	15.780	15.800	14.699	15.260	13.953	8,611,428
2023-11-10	16.740	16.740	15.380	15.460	14.136	3,753,569
2023-11-09	16.760	16.760	16.020	16.740	15.307	1,257,503
2023-11-08	16.040	16.340	15.840	16.200	14.813	2,007,833
2023-11-07	16.340	16.340	15.760	16.040	14.667	2,407,490
2023-11-06	16.300	16.560	15.440	16.260	14.868	12,347,910
2023-11-03	15.620	16.520	15.420	16.320	14.923	1,919,021
2023-11-02	16.040	16.200	15.620	16.180	14.795	1,875,936
2023-11-01	15.880	16.320	15.600	16.240	14.849	1,496,164
2023-10-31	16.760	16.760	15.920	16.200	14.813	3,889,026
2023-10-30	15.760	16.700	15.760	16.260	14.868	1,903,049
2023-10-27	16.000	16.100	15.340	15.980	14.612	2,792,047
2023-10-26	16.100	16.100	15.020	15.900	14.539	2,058,997
2023-10-25	15.620	16.800	15.180	15.900	14.539	4,489,153
2023-10-24	15.660	15.940	15.080	15.720	14.374	2,095,016
2023-10-23	15.680	16.780	15.400	15.880	14.520	3,473,592
2023-10-20	15.240	17.000	15.020	16.300	14.904	2,702,462
2023-10-19	16.160	16.160	15.320	15.560	14.228	1,161,332
2023-10-18	16.480	16.480	15.700	16.120	14.740	1,488,637
2023-10-17	15.000	16.240	15.000	16.140	14.758	1,797,407
2023-10-16	15.060	15.960	14.920	15.740	14.392	2,926,465
2023-10-13	14.800	15.640	13.900	15.140	13.844	9,413,386
2023-10-12	14.560	14.780	14.420	14.580	13.332	1,918,378
2023-10-11	13.980	14.640	13.979	14.640	13.386	1,935,011
2023-10-10	13.980	14.400	13.980	14.400	13.167	2,523,598
2023-10-09	13.500	14.200	13.320	13.940	12.746	18,266,109
2023-10-06	13.060	13.660	12.980	13.440	12.289	4,281,248
2023-10-05	13.140	13.140	12.894	13.060	11.942	1,196,696
2023-10-04	13.080	13.240	12.860	13.020	11.905	2,042,934
2023-10-03	13.500	14.400	12.980	13.140	12.015	3,379,928
2023-10-02	14.080	14.960	13.420	13.580	12.417	6,409,716
2023-09-29	14.960	15.101	14.380	14.380	13.149	3,173,421
2023-09-28	14.920	15.700	14.540	14.900	13.624	814,274
2023-09-27	15.240	15.680	14.760	14.940	13.661	1,228,604
2023-09-26	15.680	15.860	14.940	15.120	13.825	4,707,702

← NewerPage 13 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0055 GBP
2025-11-27	0.0164 GBP
2024-11-28	0.0096 GBP
2023-11-30	0.0076 GBP
2022-12-01	0.0087 GBP
2021-12-02	0.0085 GBP
2020-12-03	0.0069 GBP
2019-12-12	0.0012 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.