Pan African Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	17.020	17.380	16.580	17.040	14.819	4,042,788
2022-10-10	17.300	17.480	16.880	17.260	15.010	1,745,393
2022-10-07	18.000	18.000	17.020	17.180	14.940	1,646,766
2022-10-06	17.360	18.080	17.040	17.840	15.514	2,330,996
2022-10-05	17.560	17.840	17.060	17.380	15.114	2,070,541
2022-10-04	17.060	17.880	16.900	17.800	15.479	3,208,189
2022-10-03	17.300	17.960	16.400	16.860	14.662	5,076,218
2022-09-30	16.000	17.700	16.000	17.500	15.219	4,627,753
2022-09-29	17.500	17.500	16.257	16.400	14.262	3,714,898
2022-09-28	16.200	17.220	15.826	16.820	14.627	4,403,017
2022-09-27	16.060	16.980	16.020	16.280	14.158	2,151,813
2022-09-26	16.480	16.900	15.940	16.320	14.192	3,138,519
2022-09-23	16.900	16.980	16.124	16.160	14.053	3,253,855
2022-09-22	16.500	17.180	16.240	16.840	14.645	3,346,806
2022-09-21	17.260	17.680	16.340	16.440	14.297	3,224,117
2022-09-20	17.940	18.000	17.000	17.000	14.784	1,606,077
2022-09-16	17.500	18.420	17.120	17.680	15.375	3,935,126
2022-09-15	18.500	18.500	17.460	17.700	15.392	6,412,826
2022-09-14	19.000	19.000	18.100	18.160	15.793	4,209,908
2022-09-13	18.640	19.300	18.500	18.560	16.140	12,460,810
2022-09-12	19.220	19.220	18.720	19.120	16.627	2,932,572
2022-09-09	19.400	19.651	19.080	19.280	16.766	9,214,184
2022-09-08	18.760	19.260	18.540	19.060	16.575	2,048,804
2022-09-07	18.040	18.980	17.720	18.580	16.158	8,578,557
2022-09-06	18.500	18.500	17.904	18.260	15.879	9,412,206
2022-09-05	17.600	18.480	17.520	18.300	15.914	10,979,980
2022-09-02	17.640	18.240	17.520	17.720	15.410	8,025,851
2022-09-01	19.000	19.000	17.560	18.000	15.653	6,120,895
2022-08-31	18.500	19.020	17.800	18.400	16.001	16,219,510
2022-08-30	19.520	19.592	18.512	18.880	16.419	10,661,550
2022-08-26	20.000	20.300	19.880	20.000	17.393	9,108,658
2022-08-25	20.150	20.450	19.980	20.200	17.567	1,353,499
2022-08-24	19.680	20.050	19.266	19.940	17.340	1,770,364
2022-08-23	19.240	19.900	18.780	19.720	17.149	1,124,342
2022-08-22	19.140	19.460	18.760	19.280	16.766	15,119,830
2022-08-19	19.500	19.620	19.050	19.460	16.923	2,964,013
2022-08-18	19.760	20.400	19.400	19.620	17.062	3,155,987
2022-08-17	19.940	20.400	19.580	19.840	17.253	6,411,831
2022-08-16	19.600	20.350	19.600	20.200	17.567	3,591,544
2022-08-15	20.550	20.550	19.551	19.820	17.236	11,061,160
2022-08-12	20.800	21.450	20.250	20.600	17.914	3,771,603
2022-08-11	20.650	21.250	20.650	20.850	18.132	1,405,613
2022-08-10	20.700	21.350	20.347	21.200	18.436	11,335,900
2022-08-09	20.850	21.150	19.520	20.900	18.175	949,385
2022-08-08	19.400	20.950	19.400	20.950	18.219	2,465,892
2022-08-05	19.400	20.950	19.400	20.350	17.697	7,427,892
2022-08-04	19.900	20.650	19.840	20.350	17.697	5,898,652
2022-08-03	19.020	20.250	19.020	20.150	17.523	3,425,520
2022-08-02	20.400	20.950	19.720	20.250	17.610	1,807,713
2022-08-01	19.820	20.800	19.700	19.860	17.271	11,565,590
2022-07-29	19.600	20.457	19.480	20.300	17.654	12,534,830
2022-07-28	19.060	19.460	18.720	19.460	16.923	2,882,111
2022-07-27	18.500	19.336	18.500	18.840	16.384	1,975,105
2022-07-26	18.860	19.100	18.540	19.000	16.523	6,903,335
2022-07-25	18.500	19.360	18.500	18.800	16.349	3,831,110
2022-07-22	18.400	19.000	18.300	18.820	16.366	9,319,213
2022-07-21	18.740	18.787	18.040	18.480	16.071	6,627,359
2022-07-20	18.300	18.940	18.240	18.840	16.384	4,786,508
2022-07-19	18.600	18.740	18.240	18.740	16.297	13,140,760
2022-07-18	18.600	18.980	18.260	18.600	16.175	3,129,838

← NewerPage 18 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.