Pan African Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	17.340	17.960	17.152	17.880	16.349	5,582,673
2023-01-05	17.400	17.840	17.080	17.180	15.709	3,984,301
2023-01-04	17.100	17.700	16.760	17.280	15.800	4,362,542
2023-01-03	16.300	17.280	16.300	16.940	15.489	2,656,636
2022-12-30	17.400	17.400	16.200	16.540	15.124	1,809,509
2022-12-29	16.520	16.640	16.240	16.540	15.124	2,221,941
2022-12-28	16.380	16.740	16.260	16.420	15.014	3,195,878
2022-12-23	16.400	17.020	16.340	16.340	14.941	1,554,230
2022-12-22	17.260	17.560	16.640	16.680	15.252	4,882,121
2022-12-21	17.260	17.580	17.060	17.260	15.782	6,203,093
2022-12-20	16.600	17.360	16.600	17.140	15.672	3,295,398
2022-12-19	17.120	17.300	16.960	17.020	15.563	2,069,086
2022-12-16	16.800	17.480	16.440	16.960	15.508	1,598,775
2022-12-15	17.080	17.400	16.560	16.840	15.398	3,261,939
2022-12-14	17.640	17.840	17.260	17.260	15.782	5,507,450
2022-12-13	17.000	17.660	16.700	17.260	15.782	6,482,528
2022-12-12	16.880	17.080	16.520	16.920	15.471	2,179,563
2022-12-09	17.120	17.320	17.000	17.020	15.563	6,861,355
2022-12-08	16.900	17.509	16.520	17.260	15.782	6,335,711
2022-12-07	16.640	16.840	16.400	16.620	15.197	9,094,863
2022-12-06	16.900	17.180	16.460	16.620	15.197	8,574,265
2022-12-05	16.600	17.400	16.600	16.920	15.471	15,332,640
2022-12-02	17.000	17.560	16.920	17.140	15.672	3,578,382
2022-12-01	18.200	18.200	17.100	17.580	16.075	5,319,206
2022-11-30	18.080	18.600	17.760	17.760	15.445	7,757,528
2022-11-29	17.840	18.440	17.740	18.400	16.001	1,991,714
2022-11-28	17.520	18.747	17.520	17.740	15.427	23,770,811
2022-11-25	18.200	18.200	17.380	17.760	15.445	4,370,925
2022-11-24	17.680	17.900	17.280	17.720	15.410	3,608,993
2022-11-23	17.200	18.120	17.200	17.500	15.219	5,114,708
2022-11-22	18.000	18.120	17.700	17.840	15.514	2,490,228
2022-11-21	17.760	18.380	17.760	18.320	15.932	4,336,035
2022-11-18	17.580	18.100	17.540	18.100	15.740	1,875,345
2022-11-17	17.880	18.160	17.340	18.000	15.653	4,702,991
2022-11-16	18.480	18.580	17.900	18.020	15.671	1,300,214
2022-11-15	18.940	18.940	18.260	18.300	15.914	5,710,528
2022-11-14	18.260	19.080	18.200	18.700	16.262	1,942,789
2022-11-11	18.260	19.320	18.260	18.940	16.471	2,659,293
2022-11-10	18.340	19.240	17.900	19.120	16.627	7,637,583
2022-11-09	18.240	18.460	17.860	18.380	15.984	17,931,289
2022-11-08	17.700	18.360	17.500	18.360	15.966	6,065,526
2022-11-07	17.540	18.240	17.540	18.240	15.862	6,312,238
2022-11-04	16.800	18.360	16.500	18.120	15.758	5,109,332
2022-11-03	16.380	16.940	16.300	16.940	14.732	10,179,200
2022-11-02	16.300	17.440	16.300	16.840	14.645	16,226,270
2022-11-01	17.200	17.420	16.880	17.260	15.010	2,892,055
2022-10-31	16.960	17.120	16.520	16.920	14.714	9,998,673
2022-10-28	17.240	17.627	16.700	17.060	14.836	2,931,479
2022-10-27	17.300	17.980	16.919	17.240	14.992	4,150,485
2022-10-26	16.820	17.880	16.610	17.620	15.323	4,881,635
2022-10-25	16.500	17.240	16.352	16.880	14.679	2,416,754
2022-10-24	16.980	17.000	16.020	16.560	14.401	4,973,259
2022-10-21	16.060	16.980	15.900	16.980	14.766	1,776,834
2022-10-20	16.140	16.580	15.720	16.100	14.001	1,921,615
2022-10-19	16.540	16.980	15.920	16.120	14.018	1,487,248
2022-10-18	16.380	16.980	16.220	16.380	14.245	1,430,480
2022-10-17	16.440	16.920	16.260	16.360	14.227	1,147,780
2022-10-14	16.860	16.960	16.220	16.360	14.227	4,214,246
2022-10-13	17.500	17.500	16.380	16.500	14.349	2,012,007
2022-10-12	16.500	17.291	16.500	16.780	14.592	1,973,340

← NewerPage 17 of 22 · 1,262 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.