Pan African Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	12.360	13.480	12.220	12.520	11.448	4,428,681
2023-06-29	12.620	12.900	12.000	12.100	11.064	7,223,761
2023-06-28	12.000	12.920	12.000	12.920	11.814	4,260,239
2023-06-27	13.060	13.300	12.280	12.280	11.228	4,554,929
2023-06-26	12.000	13.480	12.000	12.860	11.759	4,637,092
2023-06-23	12.340	13.480	11.731	12.460	11.393	3,960,438
2023-06-22	12.580	12.760	12.000	12.020	10.991	2,133,744
2023-06-21	13.600	13.600	12.380	12.640	11.558	6,660,661
2023-06-20	13.220	13.560	12.540	12.600	11.521	6,857,873
2023-06-19	12.600	13.431	12.560	13.220	12.088	6,730,959
2023-06-16	14.000	14.000	12.600	12.780	11.686	2,881,857
2023-06-15	12.820	13.980	12.680	12.860	11.759	4,698,458
2023-06-14	13.160	13.360	12.920	13.060	11.942	3,826,297
2023-06-13	14.000	14.000	13.040	13.140	12.015	7,002,599
2023-06-12	13.000	13.480	13.000	13.120	11.997	1,832,817
2023-06-09	13.400	14.480	13.020	13.320	12.179	3,419,309
2023-06-08	13.320	13.861	12.980	13.400	12.253	5,319,228
2023-06-07	13.440	13.900	13.200	13.320	12.179	7,956,033
2023-06-06	13.540	14.180	13.220	13.220	12.088	4,127,232
2023-06-05	14.300	14.520	13.520	13.540	12.381	9,918,249
2023-06-02	14.300	14.800	14.220	14.220	13.002	3,010,521
2023-06-01	13.100	14.480	13.100	14.260	13.039	3,708,245
2023-05-31	13.420	13.700	13.180	13.660	12.490	4,983,264
2023-05-30	13.520	13.900	13.100	13.240	12.106	8,714,348
2023-05-26	14.760	15.876	12.240	13.500	12.344	41,199,102
2023-05-25	18.000	18.000	16.640	16.880	15.435	6,340,338
2023-05-24	16.320	17.460	16.320	17.040	15.581	3,590,607
2023-05-23	16.320	17.120	16.320	16.820	15.380	7,812,737
2023-05-22	16.760	17.060	16.520	16.560	15.142	5,980,072
2023-05-19	17.200	17.440	16.420	16.500	15.087	5,915,701
2023-05-18	17.300	17.800	16.900	16.900	15.453	7,781,018
2023-05-17	18.020	18.260	17.500	17.660	16.148	1,818,928
2023-05-16	18.320	18.720	17.980	17.980	16.440	903,784
2023-05-15	18.040	19.000	18.040	18.540	16.952	1,633,476
2023-05-12	18.240	18.340	17.420	18.040	16.495	3,767,470
2023-05-11	18.880	19.480	18.340	18.480	16.898	7,037,118
2023-05-10	19.380	19.720	19.000	19.180	17.538	1,927,701
2023-05-09	20.150	20.300	19.320	19.580	17.903	1,843,386
2023-05-05	20.500	20.900	19.700	19.960	18.251	2,485,175
2023-05-04	19.000	20.800	18.560	20.200	18.470	8,595,235
2023-05-03	18.140	18.980	18.060	18.580	16.989	4,385,844
2023-05-02	17.900	18.100	17.280	17.800	16.276	5,091,075
2023-04-28	17.120	17.880	17.120	17.700	16.184	4,356,693
2023-04-27	17.780	18.300	17.114	17.220	15.745	1,284,623
2023-04-26	18.160	18.680	17.860	17.960	16.422	2,373,530
2023-04-25	18.000	18.660	17.980	18.160	16.605	4,735,115
2023-04-24	18.480	18.880	18.420	18.420	16.843	3,011,125
2023-04-21	18.940	19.000	18.420	18.520	16.934	3,914,554
2023-04-20	18.500	19.120	18.500	18.820	17.208	8,025,385
2023-04-19	18.800	19.340	18.620	18.780	17.172	3,439,397
2023-04-18	18.800	19.580	18.699	19.500	17.830	4,517,007
2023-04-17	18.700	19.040	18.500	18.800	17.190	2,893,185
2023-04-14	18.860	19.040	18.480	18.480	16.898	5,594,935
2023-04-13	17.700	19.060	17.520	19.060	17.428	11,921,570
2023-04-12	17.700	17.740	17.350	17.680	16.166	3,300,011
2023-04-11	17.260	17.680	16.820	17.680	16.166	6,944,040
2023-04-06	17.380	17.480	16.940	17.040	15.581	2,915,082
2023-04-05	17.460	17.460	16.860	17.020	15.563	10,229,310
2023-04-04	16.000	17.420	16.000	16.980	15.526	4,797,788
2023-04-03	16.140	16.660	16.020	16.480	15.069	3,197,591

← NewerPage 15 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.