Pan African Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	19.280	19.640	18.320	18.500	16.088	13,406,350
2022-07-14	19.480	19.700	18.900	19.500	16.958	10,323,440
2022-07-13	19.600	20.450	19.140	19.720	17.149	8,705,659
2022-07-12	20.100	20.100	19.540	19.600	17.045	7,674,127
2022-07-11	20.200	20.376	19.760	19.860	17.271	3,657,992
2022-07-08	19.760	20.350	19.220	20.300	17.654	6,259,169
2022-07-07	19.200	19.800	18.880	19.800	17.219	17,126,510
2022-07-06	19.580	20.550	18.820	18.920	16.453	2,033,285
2022-07-05	20.350	20.570	19.130	19.300	16.784	9,104,238
2022-07-04	20.100	20.350	19.550	20.250	17.610	3,695,245
2022-07-01	20.650	20.700	19.100	19.540	16.993	8,633,138
2022-06-30	18.600	20.750	18.600	20.750	18.045	10,639,890
2022-06-29	19.620	20.150	18.920	19.120	16.627	1,561,805
2022-06-28	19.120	19.960	19.120	19.720	17.149	3,195,952
2022-06-27	19.400	19.980	18.800	19.840	17.253	2,971,722
2022-06-24	19.220	19.220	18.560	19.120	16.627	2,670,109
2022-06-23	19.120	19.120	18.320	18.560	16.140	6,379,088
2022-06-22	19.200	19.420	18.751	19.060	16.575	4,768,066
2022-06-21	19.160	19.405	19.016	19.080	16.593	1,631,927
2022-06-20	19.080	19.480	18.789	19.240	16.732	1,598,363
2022-06-17	20.000	20.000	19.220	19.220	16.714	8,393,786
2022-06-16	19.860	20.150	19.260	19.940	17.340	3,892,574
2022-06-15	19.700	19.980	19.320	19.780	17.201	11,634,930
2022-06-14	20.000	20.450	19.480	19.660	17.097	6,144,598
2022-06-13	20.000	20.750	19.740	19.940	17.340	5,322,613
2022-06-10	19.940	20.550	19.640	20.200	17.567	3,829,012
2022-06-09	20.000	20.250	19.738	19.960	17.358	3,524,258
2022-06-08	20.100	20.650	19.707	19.960	17.358	3,446,219
2022-06-07	20.600	20.800	20.050	20.650	17.958	3,870,347
2022-06-06	20.800	21.000	20.050	20.750	18.045	11,572,060
2022-06-01	19.900	20.700	19.680	19.980	17.375	5,994,340
2022-05-31	20.150	20.600	19.760	20.200	17.567	72,093,594
2022-05-30	19.580	20.350	19.520	20.050	17.436	8,018,026
2022-05-27	20.100	20.950	19.500	19.500	16.958	21,502,971
2022-05-26	21.050	21.450	19.940	20.050	17.436	5,248,411
2022-05-25	21.650	22.400	21.100	21.100	18.349	10,742,810
2022-05-24	21.250	22.300	21.250	22.250	19.349	6,177,196
2022-05-23	21.200	21.800	21.000	21.600	18.784	11,478,010
2022-05-20	20.800	21.650	20.700	21.050	18.306	17,377,631
2022-05-19	20.000	20.900	19.600	20.700	18.001	14,893,950
2022-05-18	21.500	21.500	19.500	20.000	17.393	17,690,650
2022-05-17	20.250	20.700	19.620	20.550	17.871	11,112,930
2022-05-16	19.220	19.860	19.000	19.700	17.132	17,840,471
2022-05-13	19.600	19.980	19.300	19.480	16.940	13,002,770
2022-05-12	19.960	20.214	18.639	19.620	17.062	22,964,789
2022-05-11	20.100	20.650	19.500	20.100	17.480	6,456,221
2022-05-10	21.500	21.500	20.250	20.300	17.654	15,372,400
2022-05-09	22.950	22.950	20.100	20.800	18.088	6,818,813
2022-05-06	22.250	23.438	21.407	22.300	19.393	19,021,039
2022-05-05	22.000	23.250	22.000	22.250	19.349	6,800,161
2022-05-04	21.750	22.500	21.700	22.200	19.306	15,998,710
2022-05-03	21.850	22.950	21.350	22.350	19.436	4,442,407
2022-04-29	22.500	22.850	21.200	21.850	19.001	13,569,180
2022-04-28	22.750	22.750	21.150	22.250	19.349	7,110,493
2022-04-27	21.200	22.300	20.500	22.000	19.132	7,208,316
2022-04-26	20.450	21.200	20.100	21.100	18.349	16,669,779
2022-04-25	22.000	22.000	19.820	20.100	17.480	9,272,335
2022-04-22	21.550	22.000	21.250	21.750	18.914	19,337,480
2022-04-21	22.300	22.300	21.650	21.750	18.914	5,472,976
2022-04-20	23.000	23.000	21.600	22.300	19.393	9,509,363

← NewerPage 19 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.