Shares Magazine
53.50p+2.90 (+5.73%)18 Jul 2025, 17:15
Pan African Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 18, 2025 | 51.20p | 53.90p | 50.20p | 53.50p | 10,598,410 |
| Jul 17, 2025 | 50.10p | 52.40p | 50.10p | 50.60p | 5,447,915 |
| Jul 16, 2025 | 51.40p | 52.20p | 50.90p | 51.10p | 3,371,223 |
| Jul 15, 2025 | 51.30p | 52.30p | 50.80p | 51.20p | 3,325,357 |
| Jul 14, 2025 | 50.40p | 52.30p | 49.92p | 51.30p | 2,894,243 |
| Jul 11, 2025 | 51.00p | 51.00p | 48.80p | 50.90p | 2,801,617 |
| Jul 10, 2025 | 49.05p | 50.20p | 48.50p | 48.80p | 2,721,466 |
| Jul 9, 2025 | 49.20p | 51.10p | 48.25p | 48.75p | 2,908,642 |
| Jul 8, 2025 | 49.75p | 51.20p | 49.50p | 50.10p | 6,822,074 |
| Jul 7, 2025 | 48.00p | 49.80p | 47.50p | 49.80p | 2,597,567 |
| Jul 4, 2025 | 49.00p | 49.65p | 48.55p | 48.90p | 1,781,795 |
| Jul 3, 2025 | 48.05p | 49.10p | 46.50p | 49.00p | 3,654,725 |
| Jul 2, 2025 | 48.05p | 48.05p | 45.60p | 47.10p | 3,439,454 |
| Jul 1, 2025 | 44.50p | 48.05p | 44.50p | 47.00p | 3,149,096 |
| Jun 30, 2025 | 44.50p | 46.35p | 44.10p | 45.75p | 2,605,640 |
| Jun 27, 2025 | 46.10p | 47.25p | 44.30p | 44.50p | 4,758,246 |
| Jun 26, 2025 | 47.45p | 48.20p | 46.45p | 47.00p | 2,975,781 |
| Jun 25, 2025 | 47.40p | 47.45p | 46.45p | 47.40p | 2,029,217 |
| Jun 24, 2025 | 48.55p | 49.55p | 46.15p | 47.00p | 6,989,914 |
| Jun 23, 2025 | 48.50p | 49.90p | 47.80p | 49.90p | 1,664,573 |
| Jun 20, 2025 | 49.95p | 49.95p | 47.90p | 48.80p | 6,955,734 |
| Jun 19, 2025 | 49.70p | 50.20p | 48.15p | 49.50p | 2,996,955 |
| Jun 18, 2025 | 47.90p | 49.80p | 47.90p | 49.15p | 2,099,413 |
| Jun 17, 2025 | 46.05p | 48.75p | 46.05p | 48.25p | 2,161,446 |
| Jun 16, 2025 | 47.80p | 48.65p | 47.10p | 47.65p | 1,802,330 |
| Jun 13, 2025 | 46.00p | 48.65p | 46.00p | 48.45p | 2,402,382 |
| Jun 12, 2025 | 46.00p | 48.40p | 46.00p | 47.80p | 2,989,168 |
| Jun 11, 2025 | 49.05p | 49.05p | 46.50p | 47.05p | 6,053,507 |
| Jun 10, 2025 | 47.85p | 47.90p | 46.20p | 47.50p | 3,762,592 |
| Jun 9, 2025 | 46.80p | 47.65p | 46.59p | 47.65p | 1,348,333 |
| Jun 6, 2025 | 47.75p | 49.90p | 46.25p | 46.50p | 4,792,345 |
| Jun 5, 2025 | 48.00p | 49.85p | 48.00p | 49.35p | 4,389,865 |
| Jun 4, 2025 | 48.70p | 49.35p | 47.70p | 48.65p | 1,693,081 |
| Jun 3, 2025 | 49.50p | 49.50p | 46.70p | 48.05p | 1,804,357 |
| Jun 2, 2025 | 47.25p | 48.65p | 46.00p | 47.70p | 4,365,477 |
| May 30, 2025 | 47.00p | 47.00p | 45.20p | 46.35p | 5,105,548 |
| May 29, 2025 | 45.20p | 46.40p | 44.15p | 46.15p | 1,358,310 |
| May 28, 2025 | 45.05p | 45.75p | 44.65p | 45.20p | 2,896,743 |
| May 27, 2025 | 47.00p | 47.67p | 44.00p | 45.00p | 4,650,418 |
| May 23, 2025 | 46.60p | 47.97p | 45.85p | 47.80p | 1,929,464 |
| May 22, 2025 | 45.80p | 47.35p | 45.15p | 45.95p | 2,214,812 |
| May 21, 2025 | 46.15p | 47.05p | 45.45p | 45.80p | 2,963,607 |
| May 20, 2025 | 42.85p | 46.10p | 42.65p | 45.45p | 2,287,561 |
| May 19, 2025 | 42.95p | 45.50p | 42.95p | 44.90p | 2,984,359 |
| May 16, 2025 | 44.50p | 46.60p | 43.00p | 43.80p | 6,590,079 |
| May 15, 2025 | 45.30p | 46.40p | 42.75p | 46.40p | 8,378,578 |
| May 14, 2025 | 47.00p | 47.00p | 43.75p | 44.20p | 5,300,448 |
| May 13, 2025 | 46.00p | 47.15p | 45.15p | 45.60p | 5,316,119 |
| May 12, 2025 | 49.80p | 50.20p | 45.33p | 46.55p | 7,330,284 |
| May 9, 2025 | 49.00p | 50.10p | 48.75p | 49.80p | 4,035,331 |
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 |
|---|---|---|
| Ocado Group PLC | 311.00 | 11.47 |
| Asos PLC | 337.50 | 6.13 |
| Burberry Group PLC | 1,317.50 | 5.57 |
| Rhi Magnesita N.V. | 3,020.00 | 4.86 |
| Pennon Group PLC | 516.00 | 4.50 |
| Senior PLC | 195.80 | 4.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Gsk PLC | 1,348.00 | -4.60 |
| Bridgepoint Group PLC | 341.00 | -3.89 |
| Sdcl Efficiency Income Trust PLC | 55.20 | -3.16 |
| Softcat PLC | 1,626.00 | -2.87 |
| Mondi PLC | 1,134.50 | -2.83 |
| Bloomsbury Publishing PLC | 515.00 | -2.46 |
Risers/fallers data from previous trading day.