Pan African Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	17.200	17.200	16.440	16.580	15.160	3,322,649
2023-03-30	16.320	17.100	16.320	16.760	15.325	3,952,686
2023-03-29	16.000	16.300	15.960	16.220	14.831	2,084,300
2023-03-28	15.000	16.120	15.000	16.080	14.703	4,964,933
2023-03-27	15.920	16.080	15.420	15.480	14.154	4,494,102
2023-03-24	16.000	16.240	15.600	16.000	14.630	9,117,439
2023-03-23	15.200	15.700	15.180	15.660	14.319	6,437,595
2023-03-22	14.360	15.140	14.280	15.100	13.807	1,606,249
2023-03-21	15.500	15.500	14.260	14.480	13.240	2,266,854
2023-03-20	15.000	15.394	14.960	15.080	13.789	4,332,237
2023-03-17	14.820	14.960	14.300	14.460	13.222	3,448,753
2023-03-16	14.000	14.880	14.000	14.360	13.130	5,920,445
2023-03-15	14.540	15.000	13.900	14.500	13.258	4,727,231
2023-03-14	13.800	14.560	13.800	14.500	13.258	3,361,121
2023-03-13	12.980	14.780	12.980	14.420	13.185	7,057,272
2023-03-10	12.600	13.460	12.600	13.120	11.997	4,111,530
2023-03-09	13.300	13.740	12.800	12.800	11.704	4,853,068
2023-03-08	13.100	13.820	13.100	13.340	12.198	4,629,636
2023-03-07	13.700	14.260	13.220	13.220	12.088	4,313,131
2023-03-06	14.000	14.640	13.880	14.100	12.893	2,580,360
2023-03-03	13.860	14.740	13.860	14.540	13.295	2,677,929
2023-03-02	14.200	14.420	13.920	13.940	12.746	2,040,733
2023-03-01	13.560	14.480	13.560	14.240	13.021	5,733,382
2023-02-28	13.120	13.720	13.100	13.560	12.399	6,481,817
2023-02-27	13.120	13.680	13.120	13.220	12.088	3,214,238
2023-02-24	13.640	14.060	13.420	13.460	12.307	2,947,437
2023-02-23	14.000	14.160	13.740	13.820	12.637	4,043,727
2023-02-22	14.660	14.840	14.018	14.080	12.874	4,489,330
2023-02-21	14.900	15.080	14.700	14.700	13.441	1,728,076
2023-02-20	14.860	14.920	14.600	14.880	13.606	3,240,459
2023-02-17	14.660	15.020	14.540	14.860	13.588	4,482,291
2023-02-16	14.600	15.040	14.600	14.900	13.624	4,835,201
2023-02-15	14.860	15.480	14.520	14.600	13.350	6,805,533
2023-02-14	15.000	15.300	14.840	15.000	13.716	4,180,164
2023-02-13	16.000	16.000	15.040	15.060	13.770	4,022,174
2023-02-10	16.000	16.220	15.420	15.520	14.191	7,018,225
2023-02-09	16.240	16.360	15.820	15.880	14.520	5,063,206
2023-02-08	16.500	16.560	16.100	16.180	14.795	2,338,613
2023-02-07	16.240	16.420	16.040	16.120	14.740	3,671,929
2023-02-06	16.600	16.660	16.180	16.320	14.923	3,642,792
2023-02-03	16.700	16.960	16.440	16.540	15.124	2,765,838
2023-02-02	16.760	17.060	16.420	16.480	15.069	8,242,788
2023-02-01	16.900	16.980	16.280	16.440	15.032	2,699,710
2023-01-31	16.800	17.060	16.458	16.900	15.453	4,703,247
2023-01-30	18.480	18.480	16.840	17.040	15.581	7,506,229
2023-01-27	19.400	19.400	18.300	18.480	16.898	2,682,324
2023-01-26	18.000	19.100	18.000	18.740	17.135	4,688,695
2023-01-25	18.560	19.000	18.040	18.440	16.861	2,683,045
2023-01-24	19.000	19.000	17.800	18.640	17.044	5,713,040
2023-01-23	17.700	18.220	17.460	18.120	16.568	2,680,666
2023-01-20	17.520	17.960	17.460	17.700	16.184	1,489,481
2023-01-19	18.060	18.060	17.298	17.580	16.075	1,971,481
2023-01-18	18.200	18.379	17.880	17.880	16.349	2,211,056
2023-01-17	17.900	18.480	17.860	17.980	16.440	1,241,667
2023-01-16	18.440	18.720	18.180	18.340	16.770	1,748,835
2023-01-13	18.540	18.780	18.389	18.580	16.989	4,633,095
2023-01-12	17.860	18.518	17.860	18.480	16.898	2,253,276
2023-01-11	18.200	18.600	17.925	17.980	16.440	2,045,307
2023-01-10	18.200	18.280	17.720	17.900	16.367	2,918,187
2023-01-09	18.120	18.380	17.900	17.900	16.367	3,108,968

← NewerPage 16 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.