Shares Magazine
47.75p+0.20 (+0.42%)22 Apr 2025, 17:00
Pan African Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 49.50p | 49.90p | 47.65p | 47.65p | 9,286,269 |
| Apr 16, 2025 | 49.00p | 50.10p | 48.15p | 49.65p | 9,795,987 |
| Apr 15, 2025 | 48.35p | 48.75p | 47.10p | 47.85p | 7,449,140 |
| Apr 14, 2025 | 47.55p | 48.50p | 46.60p | 47.90p | 9,183,914 |
| Apr 11, 2025 | 44.00p | 48.10p | 43.75p | 47.50p | 15,162,619 |
| Apr 10, 2025 | 44.00p | 44.45p | 41.73p | 43.60p | 5,286,995 |
| Apr 9, 2025 | 40.45p | 42.75p | 39.50p | 42.40p | 5,386,702 |
| Apr 8, 2025 | 40.00p | 41.25p | 39.50p | 40.30p | 6,770,598 |
| Apr 7, 2025 | 39.40p | 41.35p | 37.55p | 39.55p | 11,235,707 |
| Apr 4, 2025 | 41.20p | 41.65p | 37.35p | 39.35p | 13,477,420 |
| Apr 3, 2025 | 43.00p | 44.10p | 40.30p | 41.05p | 11,096,025 |
| Apr 2, 2025 | 44.00p | 44.40p | 43.45p | 43.70p | 6,211,725 |
| Apr 1, 2025 | 42.30p | 45.00p | 42.30p | 44.05p | 11,237,291 |
| Mar 31, 2025 | 43.70p | 44.47p | 42.15p | 42.45p | 7,463,420 |
| Mar 28, 2025 | 42.95p | 44.20p | 42.95p | 43.30p | 3,967,483 |
| Mar 27, 2025 | 41.60p | 43.16p | 41.60p | 42.70p | 9,575,592 |
| Mar 26, 2025 | 41.55p | 42.80p | 41.55p | 41.75p | 7,857,261 |
| Mar 25, 2025 | 40.70p | 42.50p | 40.45p | 41.65p | 4,141,111 |
| Mar 24, 2025 | 40.75p | 41.55p | 40.05p | 40.05p | 13,509,906 |
| Mar 21, 2025 | 42.50p | 42.50p | 39.85p | 40.10p | 45,868,870 |
| Mar 20, 2025 | 41.15p | 42.20p | 40.65p | 41.55p | 13,216,656 |
| Mar 19, 2025 | 42.10p | 42.35p | 39.00p | 41.35p | 37,718,915 |
| Mar 18, 2025 | 41.85p | 42.65p | 40.75p | 42.65p | 11,894,467 |
| Mar 17, 2025 | 39.00p | 41.50p | 39.00p | 40.80p | 12,479,477 |
| Mar 14, 2025 | 36.50p | 39.00p | 35.89p | 38.60p | 13,941,476 |
| Mar 13, 2025 | 34.90p | 36.47p | 34.80p | 36.25p | 1,879,755 |
| Mar 12, 2025 | 36.50p | 36.50p | 34.55p | 35.00p | 9,847,562 |
| Mar 11, 2025 | 36.20p | 37.45p | 35.20p | 36.50p | 5,683,529 |
| Mar 10, 2025 | 37.85p | 38.55p | 36.00p | 36.00p | 4,641,712 |
| Mar 7, 2025 | 37.10p | 38.75p | 36.19p | 38.30p | 12,237,145 |
| Mar 6, 2025 | 36.50p | 37.25p | 36.15p | 36.45p | 6,546,553 |
| Mar 5, 2025 | 35.70p | 36.60p | 35.40p | 36.05p | 4,520,210 |
| Mar 4, 2025 | 33.00p | 37.00p | 33.00p | 35.35p | 7,643,430 |
| Mar 3, 2025 | 33.50p | 34.55p | 33.50p | 33.65p | 8,862,929 |
| Feb 28, 2025 | 36.00p | 36.00p | 33.90p | 34.05p | 9,019,012 |
| Feb 27, 2025 | 35.00p | 35.85p | 34.90p | 34.95p | 7,473,669 |
| Feb 26, 2025 | 35.70p | 36.45p | 35.29p | 35.70p | 5,396,491 |
| Feb 25, 2025 | 35.15p | 36.35p | 34.20p | 34.25p | 3,510,348 |
| Feb 24, 2025 | 35.65p | 35.95p | 35.00p | 35.30p | 4,829,164 |
| Feb 21, 2025 | 34.70p | 35.73p | 34.55p | 34.95p | 6,370,421 |
| Feb 20, 2025 | 34.80p | 36.80p | 34.80p | 34.90p | 6,802,292 |
| Feb 19, 2025 | 34.20p | 35.35p | 34.15p | 34.75p | 6,370,696 |
| Feb 18, 2025 | 34.60p | 35.08p | 33.85p | 34.00p | 6,344,359 |
| Feb 17, 2025 | 35.25p | 35.60p | 33.95p | 33.95p | 3,702,970 |
| Feb 14, 2025 | 35.40p | 37.16p | 35.30p | 35.35p | 3,279,502 |
| Feb 13, 2025 | 37.50p | 37.60p | 35.30p | 35.30p | 4,978,839 |
| Feb 12, 2025 | 37.40p | 37.75p | 34.00p | 36.25p | 13,436,921 |
| Feb 11, 2025 | 38.50p | 39.00p | 37.50p | 37.60p | 3,813,560 |
| Feb 10, 2025 | 42.40p | 42.50p | 38.00p | 38.30p | 15,171,892 |
| Feb 7, 2025 | 42.50p | 42.50p | 41.05p | 42.15p | 4,272,969 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |