Pan African Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	19.560	19.911	18.900	19.000	16.523	7,281,870
2022-01-20	19.060	20.005	19.032	19.580	17.027	5,440,771
2022-01-19	18.060	19.120	17.780	19.120	16.627	6,934,651
2022-01-18	18.000	18.180	17.380	18.000	15.653	2,176,809
2022-01-17	18.320	18.600	17.866	18.200	15.827	2,288,451
2022-01-14	18.240	18.800	18.000	18.800	16.349	1,403,337
2022-01-13	18.620	18.700	18.160	18.600	16.175	4,029,036
2022-01-12	17.800	18.560	17.800	18.520	16.106	3,752,411
2022-01-11	17.420	17.920	17.420	17.520	15.236	1,685,850
2022-01-10	17.700	17.800	17.180	17.380	15.114	2,558,034
2022-01-07	17.400	17.660	17.220	17.560	15.271	2,767,949
2022-01-06	17.240	17.600	16.940	17.380	15.114	2,226,075
2022-01-05	17.580	17.880	17.380	17.700	15.392	1,724,604
2022-01-04	17.000	17.860	17.000	17.800	15.479	3,146,599
2021-12-31	17.680	17.960	16.700	16.700	14.523	1,942,357
2021-12-30	17.260	17.900	17.040	17.900	15.566	3,412,392
2021-12-29	17.660	17.900	16.600	17.900	15.566	2,260,770
2021-12-24	17.660	17.660	16.840	17.320	15.062	882,448
2021-12-23	17.400	17.620	17.000	17.040	14.819	1,321,027
2021-12-22	17.380	17.420	17.146	17.260	15.010	897,672
2021-12-21	16.940	17.580	16.860	17.380	15.114	3,136,288
2021-12-20	16.820	17.500	16.600	16.940	14.732	4,773,736
2021-12-17	17.500	17.640	16.660	17.640	15.340	3,106,199
2021-12-16	16.940	17.309	16.581	16.880	14.679	991,048
2021-12-15	16.280	17.009	16.120	16.540	14.384	5,565,960
2021-12-14	16.000	16.420	15.880	16.000	13.914	2,540,415
2021-12-13	16.000	16.180	15.500	16.100	14.001	4,331,103
2021-12-10	16.100	16.280	15.640	16.280	14.158	3,205,226
2021-12-09	16.520	16.665	16.000	16.000	13.914	1,666,441
2021-12-08	16.600	17.380	16.240	16.240	14.123	1,815,263
2021-12-07	16.740	17.840	16.340	16.820	14.627	1,154,977
2021-12-06	16.920	16.920	16.240	16.320	14.192	801,970
2021-12-03	16.500	17.880	16.426	16.940	14.732	3,861,063
2021-12-02	17.240	17.900	16.800	17.140	14.905	3,926,929
2021-12-01	18.320	18.700	18.100	18.200	15.088	8,326,946
2021-11-30	17.360	18.460	17.060	18.000	14.922	6,193,523
2021-11-29	17.700	17.920	17.260	17.280	14.325	3,418,644
2021-11-26	17.800	18.237	17.400	17.580	14.574	4,856,563
2021-11-25	18.180	18.816	17.820	18.000	14.922	3,741,531
2021-11-24	18.900	18.900	18.000	18.140	15.038	2,066,121
2021-11-23	18.900	18.900	18.300	18.320	15.188	7,200,148
2021-11-22	19.720	19.840	18.595	18.960	15.718	8,859,225
2021-11-19	19.600	20.200	19.458	19.720	16.348	3,862,596
2021-11-18	20.200	20.200	19.280	19.600	16.249	5,227,548
2021-11-17	19.860	20.300	19.420	19.940	16.531	3,716,542
2021-11-16	19.580	20.102	18.920	19.860	16.464	11,125,390
2021-11-15	19.820	20.100	19.480	20.100	16.663	4,616,747
2021-11-12	19.680	19.916	19.302	19.840	16.448	7,555,973
2021-11-11	18.860	19.780	18.820	19.680	16.315	6,449,066
2021-11-10	18.260	19.200	17.567	19.200	15.917	7,743,260
2021-11-09	17.700	18.400	17.460	18.020	14.939	3,847,051
2021-11-08	17.580	17.880	17.120	17.800	14.757	2,673,009
2021-11-05	17.360	17.680	16.980	17.500	14.508	3,109,882
2021-11-04	16.500	17.600	16.495	17.540	14.541	11,735,860
2021-11-03	17.000	17.000	16.298	16.600	13.762	3,116,160
2021-11-02	16.900	17.056	16.560	16.620	13.778	2,442,854
2021-11-01	17.280	17.940	16.810	17.140	14.209	4,977,312
2021-10-29	17.600	17.766	16.999	17.320	14.359	6,783,568
2021-10-28	17.280	17.640	16.870	17.360	14.392	2,607,316
2021-10-27	17.800	17.940	16.838	17.500	14.508	2,028,436

← NewerPage 21 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.