LSE - Delayed Quote GBp

Pan African Resources PLC (PAF.L)

49.80

+0.80

+(1.63%)

At close: May 9 at 4:35:24 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	49.00	50.10	48.75	49.80	49.80	4,035,331
May 8, 2025	50.50	50.50	47.80	49.00	49.00	3,213,368
May 7, 2025	48.35	49.70	47.40	49.70	49.70	5,590,421
May 6, 2025	45.25	47.95	44.50	47.65	47.65	3,054,023
May 2, 2025	45.50	45.50	43.65	44.35	44.35	5,219,888
May 1, 2025	44.50	44.50	43.20	43.50	43.50	1,993,682
Apr 30, 2025	46.00	46.00	43.70	44.45	44.45	2,670,136
Apr 29, 2025	46.00	46.00	43.70	44.10	44.10	2,820,971
Apr 28, 2025	44.60	45.05	43.95	44.05	44.05	1,838,030
Apr 25, 2025	44.80	45.85	43.10	44.20	44.20	3,299,461
Apr 24, 2025	45.80	45.80	44.10	44.85	44.85	4,742,025
Apr 23, 2025	47.00	47.10	43.05	44.25	44.25	11,329,164
Apr 22, 2025	48.75	50.80	47.30	47.75	47.75	20,733,329
Apr 17, 2025	49.50	49.90	47.65	47.65	47.65	9,286,269
Apr 16, 2025	49.00	50.10	48.15	49.65	49.65	9,795,987
Apr 15, 2025	48.35	48.75	47.10	47.85	47.85	7,449,140
Apr 14, 2025	47.55	48.50	46.60	47.90	47.90	9,183,914
Apr 11, 2025	44.00	48.10	43.75	47.50	47.50	15,162,619
Apr 10, 2025	44.00	44.45	41.73	43.60	43.60	5,286,995
Apr 9, 2025	40.45	42.75	39.50	42.40	42.40	5,386,702
Apr 8, 2025	40.00	41.25	39.50	40.30	40.30	6,770,598
Apr 7, 2025	39.40	41.35	37.55	39.55	39.55	11,235,707
Apr 4, 2025	41.20	41.65	37.35	39.35	39.35	13,477,420
Apr 3, 2025	43.00	44.10	40.30	41.05	41.05	11,096,025
Apr 2, 2025	44.00	44.40	43.45	43.70	43.70	6,211,725
Apr 1, 2025	42.30	45.00	42.30	44.05	44.05	11,237,291
Mar 31, 2025	43.70	44.47	42.15	42.45	42.45	7,463,420
Mar 28, 2025	42.95	44.20	42.95	43.30	43.30	3,967,483
Mar 27, 2025	41.60	43.16	41.60	42.70	42.70	9,575,592
Mar 26, 2025	41.55	42.80	41.55	41.75	41.75	7,857,261
Mar 25, 2025	40.70	42.50	40.45	41.65	41.65	4,141,111
Mar 24, 2025	40.75	41.55	40.05	40.05	40.05	13,509,906
Mar 21, 2025	42.50	42.50	39.85	40.10	40.10	45,868,870
Mar 20, 2025	41.15	42.20	40.65	41.55	41.55	13,216,656
Mar 19, 2025	42.10	42.35	39.00	41.35	41.35	37,718,915
Mar 18, 2025	41.85	42.65	40.75	42.65	42.65	11,894,467
Mar 17, 2025	39.00	41.50	39.00	40.80	40.80	12,479,477
Mar 14, 2025	36.50	39.00	35.89	38.60	38.60	13,941,476
Mar 13, 2025	34.90	36.47	34.80	36.25	36.25	1,879,755
Mar 12, 2025	36.50	36.50	34.55	35.00	35.00	9,847,562
Mar 11, 2025	36.20	37.45	35.20	36.50	36.50	5,683,529
Mar 10, 2025	37.85	38.55	36.00	36.00	36.00	4,641,712
Mar 7, 2025	37.10	38.75	36.19	38.30	38.30	12,237,145
Mar 6, 2025	36.50	37.25	36.15	36.45	36.45	6,546,553
Mar 5, 2025	35.70	36.60	35.40	36.05	36.05	4,520,210
Mar 4, 2025	33.00	37.00	33.00	35.35	35.35	7,643,430
Mar 3, 2025	33.50	34.55	33.50	33.65	33.65	8,862,929
Feb 28, 2025	36.00	36.00	33.90	34.05	34.05	9,019,012
Feb 27, 2025	35.00	35.85	34.90	34.95	34.95	7,473,669
Feb 26, 2025	35.70	36.45	35.29	35.70	35.70	5,396,491
Feb 25, 2025	35.15	36.35	34.20	34.25	34.25	3,510,348
Feb 24, 2025	35.65	35.95	35.00	35.30	35.30	4,829,164
Feb 21, 2025	34.70	35.73	34.55	34.95	34.95	6,370,421
Feb 20, 2025	34.80	36.80	34.80	34.90	34.90	6,802,292
Feb 19, 2025	34.20	35.35	34.15	34.75	34.75	6,370,696
Feb 18, 2025	34.60	35.08	33.85	34.00	34.00	6,344,359
Feb 17, 2025	35.25	35.60	33.95	33.95	33.95	3,702,970
Feb 14, 2025	35.40	37.16	35.30	35.35	35.35	3,279,502
Feb 13, 2025	37.50	37.60	35.30	35.30	35.30	4,978,839
Feb 12, 2025	37.40	37.75	34.00	36.25	36.25	13,436,921
Feb 11, 2025	38.50	39.00	37.50	37.60	37.60	3,813,560
Feb 10, 2025	42.40	42.50	38.00	38.30	38.30	15,171,892
Feb 7, 2025	42.50	42.50	41.05	42.15	42.15	4,272,969
Feb 6, 2025	42.50	42.50	40.25	41.20	41.20	2,787,864
Feb 5, 2025	41.40	41.90	40.05	41.70	41.70	4,749,253
Feb 4, 2025	41.15	41.15	40.37	40.80	40.80	2,653,058
Feb 3, 2025	39.00	41.60	39.00	41.20	41.20	3,766,053
Jan 31, 2025	39.90	40.90	39.30	40.00	40.00	5,448,450
Jan 30, 2025	38.00	40.35	38.00	40.25	40.25	3,496,401
Jan 29, 2025	37.00	38.10	37.00	37.15	37.15	956,728
Jan 28, 2025	36.00	37.50	36.00	37.10	37.10	1,484,627
Jan 27, 2025	37.80	37.96	36.50	36.70	36.70	4,550,031
Jan 24, 2025	38.40	40.05	38.40	39.25	39.25	9,505,601
Jan 23, 2025	38.00	39.66	38.00	38.50	38.50	3,289,902
Jan 22, 2025	39.80	40.30	38.95	39.10	39.10	2,156,749
Jan 21, 2025	36.50	39.60	36.50	39.60	39.60	4,886,700
Jan 20, 2025	38.80	39.25	37.25	37.45	37.45	2,250,922
Jan 17, 2025	36.50	39.45	36.50	37.90	37.90	13,268,266
Jan 16, 2025	39.50	39.50	37.20	37.60	37.60	4,682,364
Jan 15, 2025	36.10	39.35	36.10	38.25	38.25	3,956,886
Jan 14, 2025	37.00	37.75	36.80	37.65	37.65	6,616,409
Jan 13, 2025	36.95	37.45	36.30	36.80	36.80	3,387,814
Jan 10, 2025	37.00	37.00	35.95	36.05	36.05	3,102,690
Jan 9, 2025	34.35	36.45	34.35	36.20	36.20	3,033,297
Jan 8, 2025	34.50	35.05	33.80	34.20	34.20	1,114,641
Jan 7, 2025	35.00	35.00	33.90	34.35	34.35	1,336,157
Jan 6, 2025	35.45	35.45	33.85	34.10	34.10	3,362,063
Jan 3, 2025	37.00	37.00	35.05	35.05	35.05	816,738
Jan 2, 2025	34.35	35.95	34.35	35.60	35.60	2,876,760
Dec 31, 2024	33.35	34.65	33.35	34.35	34.35	1,048,915
Dec 30, 2024	33.55	34.34	33.00	33.15	33.15	950,873
Dec 27, 2024	34.15	34.50	33.65	34.10	34.10	1,312,609
Dec 24, 2024	34.25	34.35	33.95	34.05	34.05	309,011
Dec 23, 2024	33.20	35.15	33.20	34.00	34.00	989,973
Dec 20, 2024	34.15	35.09	34.15	34.50	34.50	4,821,631
Dec 19, 2024	34.35	34.89	34.05	34.45	34.45	1,768,621
Dec 18, 2024	36.40	36.40	34.60	34.60	34.60	2,912,027
Dec 17, 2024	36.00	36.75	35.25	35.75	35.75	1,927,560
Dec 16, 2024	36.60	38.15	35.95	36.15	36.15	2,508,041
Dec 13, 2024	37.55	38.44	36.90	36.95	36.95	3,336,475
Dec 12, 2024	39.00	39.90	37.40	37.45	37.45	4,598,581
Dec 11, 2024	37.55	38.55	37.50	38.40	38.40	1,397,789
Dec 10, 2024	39.00	39.00	36.88	37.95	37.95	2,845,572
Dec 9, 2024	38.20	39.00	36.59	38.95	38.95	1,508,577
Dec 6, 2024	36.40	38.60	36.40	37.20	37.20	2,913,478
Dec 5, 2024	37.75	38.60	36.70	37.90	37.90	3,164,834
Dec 4, 2024	37.80	37.80	36.40	36.50	36.50	2,172,338
Dec 3, 2024	36.00	37.40	35.75	37.35	37.35	2,118,462
Dec 2, 2024	34.40	35.60	33.95	35.55	35.55	1,523,620
Nov 29, 2024	33.00	35.60	33.00	34.55	34.55	3,219,168
Nov 28, 2024	0.9594 Dividend
Nov 28, 2024	37.45	37.45	33.80	34.25	34.25	2,626,469
Nov 27, 2024	36.00	36.50	35.73	35.95	35.94	2,854,585
Nov 26, 2024	36.70	36.70	35.55	36.00	35.99	2,472,083
Nov 25, 2024	38.15	38.15	36.35	37.00	36.99	4,453,285
Nov 22, 2024	37.10	39.25	36.35	38.35	38.34	5,678,298
Nov 21, 2024	36.15	36.60	35.75	36.35	36.34	10,554,239
Nov 20, 2024	34.55	36.25	34.55	36.25	36.24	2,679,095
Nov 19, 2024	33.60	35.30	33.60	35.30	35.29	3,868,980
Nov 18, 2024	32.60	33.90	32.10	33.55	33.54	3,758,729
Nov 15, 2024	32.50	32.56	31.40	31.40	31.39	2,158,289
Nov 14, 2024	31.20	32.15	31.13	32.15	32.14	3,706,433
Nov 13, 2024	31.15	32.50	31.15	31.95	31.94	2,979,030
Nov 12, 2024	31.80	32.20	30.90	31.10	31.09	5,835,809
Nov 11, 2024	34.60	35.27	31.67	31.80	31.79	4,323,593
Nov 8, 2024	36.50	36.50	34.70	34.75	34.74	1,751,066
Nov 7, 2024	34.50	36.60	34.50	36.30	36.29	3,034,791
Nov 6, 2024	36.80	36.80	34.35	35.30	35.29	9,541,473
Nov 5, 2024	35.25	36.30	34.20	36.30	36.29	4,095,925
Nov 4, 2024	35.90	36.10	34.20	34.85	34.84	3,063,314
Nov 1, 2024	35.85	36.40	35.55	35.70	35.69	2,504,275
Oct 31, 2024	37.90	37.90	35.10	36.20	36.19	3,558,756
Oct 30, 2024	37.55	37.55	35.55	36.35	36.34	6,601,738
Oct 29, 2024	35.15	36.15	35.15	36.00	35.99	2,761,534
Oct 28, 2024	35.70	36.50	35.25	35.35	35.34	3,170,117
Oct 25, 2024	36.50	37.30	36.20	36.20	36.19	6,115,320
Oct 24, 2024	37.60	37.95	36.80	37.05	37.04	4,018,793
Oct 23, 2024	38.50	38.50	36.90	37.60	37.59	7,029,401
Oct 22, 2024	37.95	38.54	37.55	37.80	37.79	3,732,393
Oct 21, 2024	37.95	37.95	36.85	37.70	37.69	3,706,862
Oct 18, 2024	37.25	37.65	36.77	37.65	37.64	3,264,608
Oct 17, 2024	37.00	37.20	35.60	37.20	37.19	3,055,788
Oct 16, 2024	36.50	36.60	35.20	36.20	36.19	2,487,254
Oct 15, 2024	35.05	35.52	34.60	35.50	35.49	2,009,829
Oct 14, 2024	33.50	35.85	33.50	35.55	35.54	4,603,122
Oct 11, 2024	33.80	34.75	33.35	34.40	34.39	2,289,685
Oct 10, 2024	33.20	33.95	32.30	33.80	33.79	4,046,865
Oct 9, 2024	33.75	34.15	33.00	33.30	33.29	2,126,800
Oct 8, 2024	34.35	34.90	33.50	33.70	33.69	4,974,793
Oct 7, 2024	34.25	35.59	34.15	34.60	34.59	3,790,121
Oct 4, 2024	33.90	35.05	33.50	35.05	35.04	3,209,112
Oct 3, 2024	34.30	34.30	33.25	33.75	33.74	1,958,536
Oct 2, 2024	32.70	33.80	32.70	33.60	33.59	2,334,768
Oct 1, 2024	33.15	33.70	31.50	33.10	33.09	4,121,681
Sep 30, 2024	32.75	33.30	31.35	31.70	31.69	5,011,092
Sep 27, 2024	33.60	33.73	32.70	32.85	32.84	3,437,369
Sep 26, 2024	34.30	34.30	33.25	33.55	33.54	10,928,303
Sep 25, 2024	32.90	33.95	32.85	33.60	33.59	15,191,605
Sep 24, 2024	33.60	33.90	32.45	32.90	32.89	3,994,036
Sep 23, 2024	33.35	34.01	33.10	33.65	33.64	1,513,267
Sep 20, 2024	33.20	33.86	33.02	33.35	33.34	4,026,163
Sep 19, 2024	32.90	33.95	32.55	33.30	33.29	4,469,885
Sep 18, 2024	32.05	32.75	31.85	32.60	32.59	3,098,410
Sep 17, 2024	33.45	33.45	32.20	32.70	32.69	5,698,542
Sep 16, 2024	31.90	33.05	31.15	33.00	32.99	6,284,261
Sep 13, 2024	31.00	32.20	30.45	32.00	31.99	10,042,878
Sep 12, 2024	30.00	30.85	29.00	30.85	30.84	4,600,150
Sep 11, 2024	30.05	30.05	28.13	28.85	28.84	7,076,234
Sep 10, 2024	29.10	30.25	28.55	29.65	29.64	4,012,797
Sep 9, 2024	28.80	29.45	28.60	29.10	29.09	1,360,845
Sep 6, 2024	29.20	29.60	28.75	28.85	28.84	1,628,145
Sep 5, 2024	30.50	30.50	29.05	29.20	29.19	1,966,554
Sep 4, 2024	29.05	29.55	28.79	29.40	29.39	1,936,309
Sep 3, 2024	31.50	31.50	29.09	29.15	29.14	1,964,423
Sep 2, 2024	31.70	31.70	30.45	30.90	30.89	1,326,284
Aug 30, 2024	30.70	31.80	30.55	31.00	30.99	3,631,495
Aug 29, 2024	30.00	31.05	29.70	31.05	31.04	2,020,939
Aug 28, 2024	31.50	31.50	29.35	29.90	29.89	1,973,978
Aug 27, 2024	31.40	31.50	30.51	30.80	30.79	1,455,671
Aug 23, 2024	29.50	31.15	29.50	30.85	30.84	2,694,677
Aug 22, 2024	31.55	31.55	29.97	30.60	30.59	3,221,647
Aug 21, 2024	30.85	31.71	30.81	31.35	31.34	4,399,748
Aug 20, 2024	29.80	31.00	29.80	30.85	30.84	2,507,083
Aug 19, 2024	29.90	30.05	29.35	30.05	30.04	1,592,546
Aug 16, 2024	29.30	30.01	29.10	29.90	29.89	2,136,446
Aug 15, 2024	28.55	29.50	28.35	29.50	29.49	1,685,894
Aug 14, 2024	28.95	28.95	28.30	28.70	28.69	1,472,108
Aug 13, 2024	28.00	29.05	27.65	29.05	29.04	951,733
Aug 12, 2024	28.05	28.80	27.60	28.35	28.34	3,924,275
Aug 9, 2024	27.55	28.70	27.55	28.05	28.04	929,443
Aug 8, 2024	27.30	28.05	27.10	28.05	28.04	1,892,487
Aug 7, 2024	27.80	28.30	27.51	28.30	28.29	829,247
Aug 6, 2024	28.55	28.93	27.34	27.45	27.44	2,014,940
Aug 5, 2024	29.30	29.50	27.25	28.75	28.74	8,466,032
Aug 2, 2024	29.30	30.00	28.85	29.30	29.29	2,504,519
Aug 1, 2024	29.55	29.90	28.96	29.25	29.24	1,266,706
Jul 31, 2024	28.25	29.78	28.25	29.50	29.49	3,293,205
Jul 30, 2024	29.00	29.00	28.16	28.65	28.64	2,362,228
Jul 29, 2024	28.45	28.75	27.77	28.15	28.14	2,586,532
Jul 26, 2024	27.00	28.50	27.00	28.50	28.49	1,912,994
Jul 25, 2024	28.20	28.20	26.90	27.00	26.99	2,968,249
Jul 24, 2024	28.00	28.25	26.95	28.00	27.99	2,394,403
Jul 23, 2024	26.10	27.30	26.10	26.95	26.94	1,408,124
Jul 22, 2024	27.65	27.65	26.15	26.70	26.69	1,864,888
Jul 19, 2024	27.05	27.10	26.30	26.35	26.34	1,464,706
Jul 18, 2024	28.30	28.30	26.90	27.05	27.04	758,448
Jul 17, 2024	27.95	28.00	27.00	27.40	27.39	3,063,149
Jul 16, 2024	27.10	28.30	27.10	28.30	28.29	4,760,552
Jul 15, 2024	28.00	28.00	26.57	27.05	27.04	914,380
Jul 12, 2024	28.00	28.00	26.80	26.80	26.79	1,701,623
Jul 11, 2024	27.90	28.00	27.50	27.85	27.84	1,830,604
Jul 10, 2024	26.85	27.60	26.60	27.60	27.59	1,404,612
Jul 9, 2024	27.00	27.25	26.50	26.90	26.89	1,753,036
Jul 8, 2024	27.15	27.35	26.39	27.05	27.04	3,222,659
Jul 5, 2024	27.90	27.90	26.80	27.05	27.04	1,607,448
Jul 4, 2024	27.40	27.80	27.00	27.10	27.09	1,228,761
Jul 3, 2024	27.15	27.75	26.95	27.40	27.39	3,613,539
Jul 2, 2024	27.00	27.27	26.55	26.95	26.94	2,415,581
Jul 1, 2024	27.00	27.20	26.15	27.10	27.09	2,622,654
Jun 28, 2024	26.10	26.85	25.90	26.05	26.04	2,729,369
Jun 27, 2024	27.00	27.15	26.25	26.70	26.69	7,040,589
Jun 26, 2024	27.10	27.10	26.25	26.35	26.34	1,712,501
Jun 25, 2024	27.50	27.65	26.70	26.85	26.84	1,697,761
Jun 24, 2024	27.90	27.90	27.35	27.50	27.49	1,470,158
Jun 21, 2024	27.20	28.15	27.15	27.55	27.54	17,114,374
Jun 20, 2024	26.00	27.20	25.94	27.15	27.14	11,737,854
Jun 19, 2024	25.55	26.50	25.35	25.90	25.89	5,102,264
Jun 18, 2024	25.80	26.35	25.24	26.20	26.19	9,071,380
Jun 17, 2024	25.40	25.50	24.80	25.50	25.49	3,335,479
Jun 14, 2024	25.40	25.40	24.30	24.80	24.79	2,314,767
Jun 13, 2024	24.60	25.25	24.40	24.65	24.64	3,561,512
Jun 12, 2024	23.60	24.55	23.60	24.55	24.54	2,125,901
Jun 11, 2024	23.35	24.25	23.35	23.55	23.54	8,395,111
Jun 10, 2024	23.75	24.15	23.50	24.00	23.99	2,204,885
Jun 7, 2024	24.00	24.45	23.77	23.85	23.84	3,475,234
Jun 6, 2024	23.75	24.50	23.75	24.45	24.44	10,016,357
Jun 5, 2024	24.05	24.20	23.74	23.90	23.89	3,395,780
Jun 4, 2024	24.40	25.00	23.71	23.90	23.89	3,167,567
Jun 3, 2024	25.65	25.65	24.30	24.75	24.74	3,575,608
May 31, 2024	25.55	25.75	25.15	25.55	25.54	4,389,382
May 30, 2024	24.60	25.80	24.10	25.55	25.54	2,938,951
May 29, 2024	24.60	25.65	24.60	24.80	24.79	1,596,956
May 28, 2024	25.70	25.70	24.85	25.00	24.99	1,751,285
May 24, 2024	24.80	25.44	24.30	24.95	24.94	2,235,773
May 23, 2024	25.30	25.30	24.60	25.10	25.09	3,392,509
May 22, 2024	26.20	26.20	25.09	25.35	25.34	3,246,530
May 21, 2024	26.15	26.70	25.75	26.15	26.14	1,672,653
May 20, 2024	26.35	27.05	26.05	26.30	26.29	3,820,296
May 17, 2024	25.65	26.40	25.25	26.25	26.24	3,283,160
May 16, 2024	25.85	26.25	25.36	25.70	25.69	3,481,885
May 15, 2024	25.40	26.00	24.85	25.90	25.89	2,702,720
May 14, 2024	26.00	26.00	24.79	25.35	25.34	1,431,940
May 13, 2024	25.40	25.75	24.83	24.85	24.84	4,167,982
May 10, 2024	24.20	25.95	24.20	25.25	25.24	7,802,004
May 9, 2024	23.85	24.65	23.65	24.30	24.29	4,269,326

SRB.L Serabi Gold plc

151.00

+1.34%

AAZ.L Anglo Asian Mining PLC

139.00

+2.96%

HOC.L Hochschild Mining plc

290.60

-0.48%

GGP.L Greatland Gold plc

13.80

+1.02%

WSBN.L Wishbone Gold Plc

0.1900

-17.39%

MTL.L Metals Exploration plc

7.80

+1.30%

GDP.L Goldplat PLC

6.75

0.00%

CMCL.L Caledonia Mining Corporation Plc

1,020.00

-0.97%

CDM1.DE Coeur Mining, Inc.

6.51

+5.34%

EDV.L Endeavour Mining plc

2,258.00

+2.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pan African Resources PLC (PAF.L)

Related Tickers