Pan African Resources PLC (PAFR)

PAFR
🏛️ イギリス →
86.70
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 16.72 17.49 16.72 16.86 1.6M
2023-12-28 16.90 17.22 16.82 17.08 1.4M
2023-12-27 16.92 17.14 16.64 16.96 2.6M
2023-12-22 17.08 17.12 16.58 16.94 2.5M
2023-12-21 16.71 16.92 16.32 16.68 3.6M
2023-12-20 16.00 17.00 16.00 16.46 3.0M
2023-12-19 16.52 17.00 15.50 16.70 1.9M
2023-12-18 15.50 16.92 15.50 16.52 1.8M
2023-12-15 16.00 17.00 15.96 16.28 2.5M
2023-12-14 15.30 16.96 15.30 16.70 6.2M
2023-12-13 15.16 15.78 15.12 15.16 1.6M
2023-12-12 15.30 16.18 15.27 15.30 3.3M
2023-12-11 15.50 16.24 15.30 15.38 1.4M
2023-12-08 15.50 16.54 15.50 15.88 3.3M
2023-12-07 16.80 16.80 15.90 16.22 1.8M
2023-12-06 15.50 16.70 15.50 16.28 1.9M
2023-12-05 16.62 16.86 15.72 16.06 2.3M
2023-12-04 17.00 18.24 16.58 16.68 7.8M
2023-12-01 16.00 18.50 16.00 17.44 4.8M
2023-11-30 16.88 18.20 16.50 16.58 4.7M
2023-11-29 18.37 18.72 17.88 18.24 2.9M
2023-11-28 17.00 18.32 16.94 18.32 2.6M
2023-11-27 16.40 17.24 16.10 16.54 16.7M
2023-11-24 17.00 17.00 15.26 16.32 2.7M
2023-11-23 16.00 16.56 15.76 16.06 1.8M
2023-11-22 16.02 16.70 15.96 16.32 2.6M
2023-11-21 15.62 16.06 14.94 15.86 2.9M
2023-11-20 15.50 15.82 15.50 15.62 0.9M
2023-11-17 16.38 16.38 15.54 16.06 3.1M
2023-11-16 15.90 16.12 15.52 15.70 1.7M
2023-11-15 16.62 16.90 15.94 16.12 4.2M
2023-11-14 15.26 16.70 15.16 16.38 8.4M
2023-11-13 15.53 15.80 14.70 15.26 3.4M
2023-11-10 16.74 16.74 15.38 15.46 3.0M
2023-11-09 16.76 16.76 16.02 16.74 1.2M
2023-11-08 16.04 16.34 15.84 16.20 1.8M
2023-11-07 16.34 16.34 15.76 16.04 2.2M
2023-11-06 16.30 16.56 15.44 16.26 1.7M
2023-11-03 15.62 16.52 15.42 16.32 1.8M
2023-11-02 16.10 16.20 15.62 16.18 1.7M
2023-11-01 15.78 16.32 15.60 16.24 1.4M
2023-10-31 16.76 16.76 15.92 16.20 3.1M
2023-10-30 15.90 16.70 15.76 16.26 1.8M
2023-10-27 16.00 16.10 15.34 15.98 3.2M
2023-10-26 16.10 16.10 15.02 15.90 2.0M
2023-10-25 15.62 16.80 15.18 15.90 1.5M
2023-10-24 15.84 15.94 15.08 15.72 1.9M
2023-10-23 16.65 16.78 15.40 15.88 2.4M
2023-10-20 15.20 17.00 15.02 16.30 2.2M
2023-10-19 16.16 16.16 15.32 15.56 0.9M
2023-10-18 16.48 16.48 15.70 16.12 1.1M
2023-10-17 15.00 16.24 15.00 16.14 1.7M
2023-10-16 14.94 15.96 14.92 15.74 2.6M
2023-10-13 14.80 15.64 13.90 15.14 3.9M
2023-10-12 14.44 14.78 14.42 14.58 1.6M
2023-10-11 13.98 14.64 13.98 14.64 1.9M
2023-10-10 13.98 14.40 13.98 14.40 1.9M
2023-10-09 13.50 14.20 13.32 13.94 6.1M
2023-10-06 13.03 13.66 12.98 13.44 4.2M
2023-10-05 12.96 13.14 12.89 13.06 1.1M
2023-10-04 13.08 13.24 12.86 13.02 1.5M
2023-10-03 14.04 14.40 12.98 13.14 2.9M
2023-10-02 14.96 14.96 13.42 13.58 2.0M
2023-09-29 15.10 15.10 14.38 14.38 3.0M
2023-09-28 15.70 15.70 14.54 14.90 0.6M
2023-09-27 15.68 15.68 14.76 14.94 1.1M
2023-09-26 15.86 15.86 14.94 15.12 1.4M
2023-09-25 15.98 16.12 15.34 15.98 1.2M
2023-09-22 16.10 16.54 15.26 15.94 1.2M
2023-09-21 15.92 16.24 15.46 16.00 2.3M
2023-09-20 15.56 16.43 15.56 16.22 2.0M
2023-09-19 15.18 15.88 15.18 15.58 2.5M
2023-09-18 14.30 15.60 14.20 15.30 3.5M
2023-09-15 14.40 14.40 13.60 14.28 2.6M
2023-09-14 13.68 14.12 13.68 14.08 2.7M
2023-09-13 13.43 14.48 13.02 14.00 1.9M
2023-09-12 13.88 14.16 13.78 14.06 1.8M
2023-09-11 13.92 14.26 13.64 14.02 2.1M
2023-09-08 13.82 14.02 13.48 13.92 1.2M
2023-09-07 14.14 14.20 13.46 13.94 1.8M
2023-09-06 13.35 13.92 13.22 13.82 1.7M
2023-09-05 14.06 14.06 13.26 13.78 1.4M
2023-09-04 13.52 13.98 13.52 13.84 0.3M
2023-09-01 13.78 14.20 13.59 13.94 2.3M
2023-08-31 14.20 14.58 14.00 14.00 8.0M
2023-08-30 14.42 14.66 14.08 14.46 1.2M
2023-08-29 13.80 14.68 13.80 14.38 1.8M
2023-08-25 14.60 14.65 13.60 13.80 1.6M
2023-08-24 14.50 14.62 14.04 14.46 0.9M
2023-08-23 13.58 14.50 13.58 14.36 1.2M
2023-08-22 13.28 14.00 13.17 13.94 0.9M
2023-08-21 12.06 13.44 12.06 13.00 1.1M
2023-08-18 12.68 13.72 12.44 12.80 2.0M
2023-08-17 13.58 13.58 12.54 12.80 2.4M
2023-08-16 14.41 14.41 13.28 13.34 1.0M
2023-08-15 14.20 14.20 13.51 13.56 1.5M
2023-08-14 13.40 14.32 13.40 14.18 1.7M
2023-08-11 13.18 13.98 13.18 13.94 3.1M
2023-08-10 13.06 13.56 13.06 13.28 2.6M
2023-08-09 14.17 14.44 13.26 13.34 1.7M
2023-08-08 14.00 14.00 13.16 13.26 3.8M
2023-08-07 13.98 14.16 13.68 13.92 2.1M
2023-08-04 13.84 14.02 13.64 13.94 1.1M
2023-08-03 14.00 14.16 13.64 14.06 0.6M
2023-08-02 14.32 14.90 13.94 14.02 2.1M
2023-08-01 14.51 14.70 14.40 14.50 19.1M
2023-07-31 14.50 14.86 13.54 14.44 2.6M
2023-07-28 13.57 14.10 13.50 14.06 1.9M
2023-07-27 14.90 14.90 13.84 13.84 5.5M
2023-07-26 14.76 14.80 14.04 14.04 0.8M
2023-07-25 14.19 14.82 14.16 14.36 1.3M
2023-07-24 14.90 14.90 13.60 14.34 2.0M
2023-07-21 14.80 14.80 14.38 14.38 7.8M
2023-07-20 14.37 14.72 13.82 14.60 3.3M
2023-07-19 13.66 14.36 13.66 14.34 3.5M
2023-07-18 13.84 14.00 12.52 13.90 1.4M
2023-07-17 14.00 14.00 12.80 13.42 0.8M
2023-07-14 13.22 13.56 13.08 13.42 1.1M
2023-07-13 13.54 13.94 13.20 13.62 6.1M
2023-07-12 13.42 13.64 12.08 13.36 2.6M
2023-07-11 13.50 13.50 12.48 12.86 1.5M
2023-07-10 13.00 13.00 12.28 12.36 2.1M
2023-07-07 12.35 12.58 12.08 12.44 2.1M
2023-07-06 13.46 13.46 12.04 12.12 1.2M
2023-07-05 12.94 13.08 12.60 12.62 0.7M
2023-07-04 13.14 13.14 12.67 12.96 0.7M
2023-07-03 12.92 13.26 12.82 12.96 1.4M
2023-06-30 13.04 13.48 12.22 12.52 2.3M
2023-06-29 12.67 12.90 12.00 12.10 3.1M
2023-06-28 12.00 12.92 12.00 12.92 3.7M
2023-06-27 13.30 13.30 12.28 12.28 2.3M
2023-06-26 12.00 13.48 12.00 12.86 3.3M
2023-06-23 13.48 13.48 11.73 12.46 3.4M
2023-06-22 12.58 12.76 12.00 12.02 2.0M
2023-06-21 13.60 13.60 12.38 12.64 3.3M
2023-06-20 13.22 13.56 12.54 12.60 2.7M
2023-06-19 12.60 13.43 12.56 13.22 2.8M
2023-06-16 14.00 14.00 12.60 12.78 2.0M
2023-06-15 12.82 13.98 12.68 12.86 3.6M
2023-06-14 13.16 13.36 12.92 13.06 3.6M
2023-06-13 14.00 14.00 13.04 13.14 3.7M
2023-06-12 13.00 13.48 13.00 13.12 1.6M
2023-06-09 13.40 14.48 13.02 13.32 1.3M
2023-06-08 13.32 13.86 12.98 13.40 4.8M
2023-06-07 13.44 13.90 13.20 13.32 7.7M
2023-06-06 13.54 14.18 13.22 13.22 3.7M
2023-06-05 14.30 14.52 13.52 13.54 4.6M
2023-06-02 14.30 14.80 14.22 14.22 2.4M
2023-06-01 13.10 14.48 13.10 14.26 2.7M
2023-05-31 13.18 13.70 13.18 13.66 4.4M
2023-05-30 13.52 13.90 13.10 13.24 5.2M
2023-05-26 14.76 15.88 12.24 13.50 36.8M
2023-05-25 18.00 18.00 16.64 16.88 3.6M
2023-05-24 16.32 17.46 16.32 17.04 3.4M
2023-05-23 16.32 17.12 16.32 16.82 7.8M
2023-05-22 16.76 17.06 16.52 16.56 5.7M
2023-05-19 17.44 17.44 16.42 16.50 5.5M
2023-05-18 17.30 17.80 16.90 16.90 2.1M
2023-05-17 18.02 18.26 17.50 17.66 1.4M
2023-05-16 18.32 18.72 17.98 17.98 0.8M
2023-05-15 18.04 19.00 18.04 18.54 1.5M
2023-05-12 18.06 18.34 17.42 18.04 2.5M
2023-05-11 18.88 19.48 18.34 18.48 2.0M
2023-05-10 19.38 19.72 19.00 19.18 1.7M
2023-05-09 20.15 20.30 19.32 19.58 1.6M
2023-05-05 20.50 20.90 19.70 19.96 2.2M
2023-05-04 19.00 20.80 18.56 20.20 7.4M
2023-05-03 18.14 18.98 18.06 18.58 1.7M
2023-05-02 17.90 18.10 17.28 17.80 2.8M
2023-04-28 17.12 17.88 17.12 17.70 3.1M
2023-04-27 18.30 18.30 17.11 17.22 1.2M
2023-04-26 17.86 18.68 17.86 17.96 2.1M
2023-04-25 18.00 18.66 17.98 18.16 1.3M
2023-04-24 18.48 18.88 18.42 18.42 2.3M
2023-04-21 18.58 19.00 18.42 18.52 3.2M
2023-04-20 18.50 19.12 18.50 18.82 5.8M
2023-04-19 18.80 19.34 18.62 18.78 3.1M
2023-04-18 19.02 19.58 18.70 19.50 4.2M
2023-04-17 18.70 19.04 18.50 18.80 2.6M
2023-04-14 18.86 19.04 18.48 18.48 4.9M
2023-04-13 17.70 19.06 17.52 19.06 6.7M
2023-04-12 17.70 17.74 17.35 17.68 2.8M
2023-04-11 17.26 17.68 16.82 17.68 4.9M
2023-04-06 17.23 17.48 16.94 17.04 2.8M
2023-04-05 17.28 17.46 16.86 17.02 3.7M
2023-04-04 16.00 17.42 16.00 16.98 4.7M
2023-04-03 16.14 16.66 16.02 16.48 3.2M
2023-03-31 17.20 17.20 16.44 16.58 1.9M
2023-03-30 16.32 17.10 16.32 16.76 3.5M
2023-03-29 16.18 16.30 15.96 16.22 1.7M
2023-03-28 15.00 16.12 15.00 16.08 4.0M
2023-03-27 15.92 16.08 15.42 15.48 3.8M
2023-03-24 16.00 16.24 15.60 16.00 4.4M
2023-03-23 15.20 15.70 15.18 15.66 3.0M
2023-03-22 14.36 15.14 14.28 15.10 1.1M
2023-03-21 15.50 15.50 14.26 14.48 1.6M
2023-03-20 15.00 15.39 14.96 15.08 3.9M
2023-03-17 14.82 14.96 14.30 14.46 2.5M
2023-03-16 14.00 14.88 14.00 14.36 3.8M
2023-03-15 14.54 15.00 13.90 14.50 4.2M
2023-03-14 13.80 14.56 13.80 14.50 2.4M
2023-03-13 12.98 14.78 12.98 14.42 5.3M
2023-03-10 12.60 13.46 12.60 13.12 3.5M
2023-03-09 13.30 13.74 12.80 12.80 3.8M
2023-03-08 13.10 13.82 13.10 13.34 3.2M
2023-03-07 13.70 14.26 13.22 13.22 4.0M
2023-03-06 14.00 14.64 13.88 14.10 2.4M
2023-03-03 14.70 14.74 13.86 14.54 2.6M
2023-03-02 14.20 14.42 13.92 13.94 1.6M
2023-03-01 13.56 14.48 13.56 14.24 4.7M
2023-02-28 13.12 13.72 13.10 13.56 5.6M
2023-02-27 13.12 13.68 13.12 13.22 2.7M
2023-02-24 13.64 14.06 13.42 13.46 2.6M
2023-02-23 14.00 14.16 13.74 13.82 3.8M
2023-02-22 14.66 14.84 14.02 14.08 3.1M
2023-02-21 14.90 15.08 14.70 14.70 1.3M
2023-02-20 14.86 14.92 14.60 14.88 3.0M
2023-02-17 14.66 15.02 14.54 14.86 3.7M
2023-02-16 14.60 15.04 14.60 14.90 3.0M
2023-02-15 14.86 15.48 14.52 14.60 4.9M
2023-02-14 15.16 15.30 14.84 15.00 6.8M
2023-02-13 16.00 16.00 15.04 15.06 7.6M
2023-02-10 16.22 16.22 15.42 15.52 6.0M
2023-02-09 16.24 16.36 15.82 15.88 2.2M
2023-02-08 16.50 16.56 16.10 16.18 2.3M
2023-02-07 16.24 16.42 16.04 16.12 3.6M
2023-02-06 16.50 16.66 16.18 16.32 1.7M
2023-02-03 16.96 16.96 16.44 16.54 1.6M
2023-02-02 16.76 17.06 16.42 16.48 6.8M
2023-02-01 16.92 16.98 16.28 16.44 2.2M
2023-01-31 16.80 17.06 16.46 16.90 4.0M
2023-01-30 18.48 18.48 16.84 17.04 6.1M
2023-01-27 19.40 19.40 18.30 18.48 2.1M
2023-01-26 18.24 19.10 18.00 18.74 4.1M
2023-01-25 19.00 19.00 18.04 18.44 2.4M
2023-01-24 19.00 19.00 17.80 18.64 5.2M
2023-01-23 17.70 18.22 17.46 18.12 2.2M
2023-01-20 17.62 17.96 17.46 17.70 1.2M
2023-01-19 18.06 18.06 17.30 17.58 1.6M
2023-01-18 18.00 18.38 17.88 17.88 1.9M
2023-01-17 17.90 18.48 17.86 17.98 1.1M
2023-01-16 18.44 18.72 18.18 18.34 1.6M
2023-01-13 18.46 18.78 18.39 18.58 2.2M
2023-01-12 18.22 18.52 17.86 18.48 2.0M
2023-01-11 17.94 18.60 17.93 17.98 1.7M
2023-01-10 18.28 18.28 17.72 17.90 2.2M
2023-01-09 18.12 18.38 17.90 17.90 2.7M
2023-01-06 17.34 17.96 17.15 17.88 4.8M
2023-01-05 17.40 17.84 17.08 17.18 3.2M
2023-01-04 17.10 17.70 16.76 17.28 3.2M
2023-01-03 16.30 17.28 16.30 16.94 1.9M