Pan African Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	23.000	23.250	22.400	22.400	19.480	5,416,854
2022-04-14	24.500	24.500	22.800	22.800	19.828	15,154,270
2022-04-13	23.550	24.000	22.928	24.000	20.871	12,031,360
2022-04-12	23.000	23.578	22.650	23.500	20.436	11,336,410
2022-04-11	23.500	23.620	22.050	22.900	19.915	7,345,666
2022-04-08	22.950	23.600	22.650	23.050	20.045	11,639,180
2022-04-07	23.550	23.550	22.450	22.800	19.828	2,793,320
2022-04-06	23.350	23.586	22.250	23.300	20.262	13,563,200
2022-04-05	22.800	23.550	22.100	23.500	20.436	12,143,310
2022-04-04	23.100	23.827	22.700	23.400	20.349	10,343,770
2022-04-01	22.350	23.250	22.050	23.150	20.132	7,240,079
2022-03-31	21.700	22.550	21.450	22.400	19.480	3,823,305
2022-03-30	20.650	21.700	20.650	21.450	18.654	5,327,587
2022-03-29	20.800	21.800	20.175	21.200	18.436	7,685,043
2022-03-28	21.000	21.600	20.050	20.750	18.045	1,911,069
2022-03-25	21.900	22.850	21.200	21.300	18.523	1,535,588
2022-03-24	21.100	22.350	21.025	22.350	19.436	2,942,652
2022-03-23	20.300	21.250	20.300	21.100	18.349	2,005,290
2022-03-22	21.450	21.450	20.600	20.850	18.132	9,569,638
2022-03-21	20.550	21.200	20.324	21.200	18.436	3,767,691
2022-03-18	20.450	21.300	20.250	20.250	17.610	4,189,422
2022-03-17	19.840	21.050	19.733	21.000	18.262	6,908,082
2022-03-16	19.820	20.150	19.360	19.360	16.836	1,767,133
2022-03-15	20.650	20.800	19.300	19.520	16.975	3,420,620
2022-03-14	22.450	22.450	20.500	20.700	18.001	8,549,719
2022-03-11	21.000	22.350	21.000	21.200	18.436	5,075,238
2022-03-10	22.000	22.300	21.250	21.950	19.088	6,080,699
2022-03-09	23.450	23.450	21.250	21.450	18.654	11,696,900
2022-03-08	22.950	23.200	22.050	23.200	20.175	5,690,805
2022-03-07	22.400	23.700	22.400	23.000	20.002	16,912,551
2022-03-04	22.300	22.650	21.550	22.350	19.436	7,147,368
2022-03-03	22.200	22.700	21.650	21.750	18.914	12,001,670
2022-03-02	22.600	22.900	21.500	22.000	19.132	5,528,255
2022-03-01	21.700	22.700	21.600	22.550	19.610	7,016,524
2022-02-28	21.600	21.850	21.350	21.700	18.871	2,123,917
2022-02-25	22.800	22.800	21.337	21.500	18.697	3,858,688
2022-02-24	21.850	22.683	21.750	22.600	19.654	10,465,010
2022-02-23	21.000	21.450	20.523	21.350	18.567	3,593,612
2022-02-22	20.800	21.550	20.800	21.000	18.262	5,000,525
2022-02-21	20.800	21.033	20.450	20.750	18.045	2,604,823
2022-02-18	21.300	21.300	20.150	20.450	17.784	11,783,150
2022-02-17	20.650	21.400	20.000	21.000	18.262	4,389,249
2022-02-16	19.760	20.481	19.580	20.100	17.480	4,539,620
2022-02-15	19.400	20.400	18.958	19.260	16.749	2,547,418
2022-02-14	19.240	20.165	19.020	19.720	17.149	11,622,110
2022-02-11	19.200	19.500	18.840	18.840	16.384	1,750,478
2022-02-10	19.940	19.940	19.280	19.440	16.906	6,766,198
2022-02-09	19.120	19.780	18.960	19.720	17.149	3,310,333
2022-02-08	19.300	19.320	18.918	19.060	16.575	1,678,211
2022-02-07	18.840	19.740	18.280	19.120	16.627	18,873,449
2022-02-04	18.500	19.223	18.380	19.140	16.645	11,181,990
2022-02-03	18.880	18.880	18.360	18.620	16.193	1,563,580
2022-02-02	18.400	19.000	18.360	19.000	16.523	3,914,096
2022-02-01	18.460	18.680	18.120	18.680	16.245	6,292,443
2022-01-31	18.100	18.340	17.820	18.200	15.827	4,204,295
2022-01-28	18.200	18.460	17.739	18.000	15.653	2,771,001
2022-01-27	18.760	18.820	18.378	18.400	16.001	2,248,946
2022-01-26	19.020	19.875	18.860	18.860	16.401	1,895,832
2022-01-25	18.940	19.260	18.660	19.060	16.575	3,563,018
2022-01-24	19.200	19.580	18.680	18.880	16.419	3,514,056

← NewerPage 20 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.