AFI Development (AFRB) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AFI Development

Date Open High Low Close* Volume
21/10/2011 0.53p 0.53p 0.52p 0.52p 13000
20/10/2011 0.52p 0.52p 0.52p 0.52p 51367
19/10/2011 0.48p 0.52p 0.48p 0.52p 103316
18/10/2011 0.51p 0.52p 0.51p 0.51p 201195
17/10/2011 0.46p 0.52p 0.46p 0.51p 315327
14/10/2011 0.45p 0.49p 0.45p 0.49p 11169
13/10/2011 0.45p 0.47p 0.45p 0.47p 0
12/10/2011 0.45p 0.47p 0.45p 0.47p 20233
11/10/2011 0.44p 0.47p 0.44p 0.47p 92828
10/10/2011 0.41p 0.47p 0.41p 0.47p 435228
07/10/2011 0.42p 0.43p 0.42p 0.43p 104000
06/10/2011 0.42p 0.44p 0.41p 0.44p 407779
05/10/2011 0.41p 0.42p 0.40p 0.41p 255092
04/10/2011 0.44p 0.44p 0.41p 0.42p 166095
03/10/2011 0.42p 0.46p 0.41p 0.44p 335394
30/09/2011 0.41p 0.44p 0.41p 0.44p 6416
29/09/2011 0.46p 0.46p 0.44p 0.44p 4988
28/09/2011 0.46p 0.48p 0.46p 0.47p 142053
27/09/2011 0.43p 0.49p 0.43p 0.49p 233521
26/09/2011 0.43p 0.48p 0.43p 0.48p 153954
23/09/2011 0.50p 0.50p 0.48p 0.49p 42888
22/09/2011 0.51p 0.55p 0.50p 0.50p 342246
21/09/2011 0.54p 0.55p 0.54p 0.55p 202721
20/09/2011 0.54p 0.55p 0.52p 0.54p 130042
19/09/2011 0.50p 0.53p 0.50p 0.53p 42251
16/09/2011 0.57p 0.58p 0.54p 0.54p 35780
15/09/2011 0.55p 0.60p 0.55p 0.58p 204115
14/09/2011 0.56p 0.60p 0.56p 0.59p 55577
13/09/2011 0.60p 0.60p 0.57p 0.57p 208555
12/09/2011 0.52p 0.60p 0.52p 0.59p 198555
09/09/2011 0.63p 0.63p 0.62p 0.62p 186368
08/09/2011 0.64p 0.64p 0.64p 0.64p 111182
07/09/2011 0.62p 0.66p 0.62p 0.66p 94668
06/09/2011 0.63p 0.67p 0.63p 0.64p 91839
05/09/2011 0.64p 0.68p 0.64p 0.67p 30049
02/09/2011 0.69p 0.70p 0.62p 0.69p 64513
01/09/2011 0.71p 0.71p 0.67p 0.69p 128503
31/08/2011 0.66p 0.70p 0.66p 0.67p 58532
30/08/2011 0.67p 0.67p 0.66p 0.67p 78771
26/08/2011 0.64p 0.67p 0.64p 0.67p 38232
25/08/2011 0.63p 0.66p 0.63p 0.65p 175069
24/08/2011 0.65p 0.66p 0.64p 0.65p 66699
23/08/2011 0.63p 0.64p 0.63p 0.64p 13382
22/08/2011 0.58p 0.66p 0.58p 0.66p 32134
19/08/2011 0.63p 0.66p 0.62p 0.63p 96751
18/08/2011 0.63p 0.65p 0.63p 0.63p 19998
17/08/2011 0.62p 0.65p 0.62p 0.65p 598209
16/08/2011 0.65p 0.69p 0.62p 0.62p 33973
15/08/2011 0.64p 0.67p 0.62p 0.65p 120437
12/08/2011 0.66p 0.66p 0.64p 0.66p 16108
11/08/2011 0.63p 0.67p 0.59p 0.64p 315784
10/08/2011 0.74p 0.75p 0.67p 0.69p 57915
09/08/2011 0.75p 0.79p 0.70p 0.73p 53529
08/08/2011 0.78p 0.86p 0.77p 0.79p 224265
05/08/2011 0.81p 0.86p 0.78p 0.86p 71370
04/08/2011 0.83p 0.86p 0.83p 0.86p 40065
03/08/2011 0.83p 0.87p 0.83p 0.85p 54103
02/08/2011 0.83p 0.88p 0.83p 0.85p 111776
01/08/2011 0.82p 0.87p 0.82p 0.86p 79833
29/07/2011 0.83p 0.85p 0.83p 0.85p 9203
28/07/2011 0.85p 0.85p 0.83p 0.85p 40300
27/07/2011 0.83p 0.85p 0.83p 0.84p 77174
26/07/2011 0.85p 0.85p 0.82p 0.85p 32880
25/07/2011 0.85p 0.87p 0.85p 0.85p 21348
22/07/2011 0.87p 0.87p 0.86p 0.87p 101422
21/07/2011 0.86p 0.88p 0.86p 0.88p 45123
20/07/2011 0.86p 0.88p 0.86p 0.88p 15905
19/07/2011 0.83p 0.88p 0.83p 0.86p 40942
18/07/2011 0.83p 0.88p 0.83p 0.87p 202612
15/07/2011 0.81p 0.88p 0.81p 0.88p 6362
14/07/2011 0.88p 0.88p 0.85p 0.87p 30014
13/07/2011 0.85p 0.86p 0.81p 0.85p 975187
12/07/2011 0.83p 0.86p 0.82p 0.85p 28194
11/07/2011 0.87p 0.87p 0.85p 0.86p 95646
08/07/2011 0.88p 0.88p 0.88p 0.88p 142798
07/07/2011 0.89p 0.90p 0.87p 0.87p 30788
06/07/2011 0.90p 0.90p 0.86p 0.89p 51283
05/07/2011 0.65p 0.92p 0.65p 0.89p 164177
04/07/2011 0.90p 0.94p 0.90p 0.90p 47021
01/07/2011 0.90p 0.94p 0.90p 0.94p 2267
30/06/2011 0.90p 0.96p 0.90p 0.96p 161515
29/06/2011 0.90p 0.95p 0.90p 0.95p 29075
28/06/2011 0.90p 0.94p 0.90p 0.92p 158316
27/06/2011 0.90p 0.95p 0.90p 0.94p 45331
24/06/2011 0.93p 0.94p 0.93p 0.94p 11028
23/06/2011 0.90p 0.95p 0.90p 0.93p 113514
22/06/2011 0.96p 0.97p 0.95p 0.96p 114574
21/06/2011 0.94p 0.98p 0.94p 0.98p 113721
20/06/2011 0.99p 0.99p 0.95p 0.96p 1116089
17/06/2011 1.02p 1.02p 0.99p 1.01p 0
16/06/2011 1.02p 1.02p 0.99p 1.00p 52646
15/06/2011 1.02p 1.03p 1.02p 1.02p 25808
14/06/2011 1.02p 1.04p 1.02p 1.04p 75017
13/06/2011 1.02p 1.04p 1.02p 1.04p 85774
10/06/2011 1.02p 1.02p 1.02p 1.02p 4885
09/06/2011 1.03p 1.05p 1.02p 1.02p 80518
08/06/2011 1.03p 1.03p 1.03p 1.03p 23
07/06/2011 1.03p 1.06p 1.03p 1.03p 65664
06/06/2011 1.02p 1.04p 1.02p 1.03p 101694
03/06/2011 1.03p 1.03p 1.03p 1.03p 11144
02/06/2011 1.02p 1.06p 1.02p 1.05p 88562
01/06/2011 1.03p 1.06p 0.99p 1.06p 259806
31/05/2011 1.01p 1.07p 1.00p 1.06p 479284
27/05/2011 0.98p 1.01p 0.98p 1.01p 207747
26/05/2011 0.98p 1.01p 0.98p 1.00p 640592
25/05/2011 1.00p 1.02p 1.00p 1.00p 122547
24/05/2011 1.00p 1.04p 0.97p 1.01p 255784
23/05/2011 1.02p 1.02p 1.00p 1.01p 31368
20/05/2011 1.02p 1.05p 1.02p 1.05p 28000
19/05/2011 1.00p 1.06p 1.00p 1.05p 150285
18/05/2011 1.01p 1.05p 1.01p 1.05p 77984
17/05/2011 1.00p 1.02p 1.00p 1.02p 40000
16/05/2011 1.00p 1.05p 1.00p 1.02p 27417
13/05/2011 1.05p 1.07p 1.03p 1.07p 103743
12/05/2011 1.06p 1.07p 1.05p 1.07p 90686
11/05/2011 1.06p 1.10p 1.06p 1.10p 17857
10/05/2011 1.10p 1.10p 1.10p 1.10p 37
09/05/2011 1.10p 1.10p 1.06p 1.06p 15725
06/05/2011 1.05p 1.10p 1.05p 1.10p 244
05/05/2011 1.03p 1.06p 1.03p 1.06p 482969
04/05/2011 1.03p 1.06p 1.03p 1.05p 375521
03/05/2011 1.00p 1.09p 1.00p 1.06p 466738
28/04/2011 1.08p 1.10p 1.07p 1.08p 678901
27/04/2011 1.06p 1.10p 1.03p 1.08p 519632
26/04/2011 1.07p 1.09p 1.05p 1.08p 579519
21/04/2011 1.06p 1.11p 1.06p 1.09p 619396
20/04/2011 1.05p 1.08p 1.05p 1.08p 4080
19/04/2011 1.06p 1.06p 1.06p 1.06p 46
18/04/2011 1.05p 1.07p 1.05p 1.07p 10140
15/04/2011 1.10p 1.17p 1.10p 1.10p 6979
14/04/2011 1.07p 1.11p 1.07p 1.10p 23027
13/04/2011 1.11p 1.12p 1.05p 1.12p 92025
12/04/2011 1.12p 1.14p 1.11p 1.14p 77802
11/04/2011 1.11p 1.15p 1.11p 1.14p 230383
08/04/2011 1.11p 1.14p 1.11p 1.14p 354366
07/04/2011 1.11p 1.16p 1.11p 1.14p 712065
06/04/2011 1.13p 1.15p 1.13p 1.13p 406747
05/04/2011 1.11p 1.14p 1.11p 1.13p 536211
04/04/2011 1.15p 1.15p 1.10p 1.13p 53443
01/04/2011 1.16p 1.16p 1.15p 1.15p 14965
31/03/2011 1.12p 1.17p 1.12p 1.16p 234444
30/03/2011 1.14p 1.19p 1.10p 1.19p 557235
29/03/2011 1.12p 1.14p 1.10p 1.13p 1095006
28/03/2011 1.06p 1.13p 1.05p 1.11p 1424382
25/03/2011 1.11p 1.11p 1.10p 1.10p 105428
24/03/2011 1.06p 1.13p 1.06p 1.12p 68739
23/03/2011 1.07p 1.12p 1.07p 1.12p 243616
22/03/2011 1.03p 1.09p 1.03p 1.08p 164546
21/03/2011 1.06p 1.08p 1.06p 1.07p 455508
18/03/2011 1.05p 1.05p 1.05p 1.05p 12000
17/03/2011 1.02p 1.09p 1.02p 1.05p 70932
16/03/2011 1.03p 1.05p 1.03p 1.04p 107412
15/03/2011 1.05p 1.09p 0.99p 1.03p 109651
14/03/2011 1.05p 1.09p 1.05p 1.09p 102930
11/03/2011 1.12p 1.15p 1.06p 1.09p 292305
10/03/2011 1.05p 1.11p 1.05p 1.10p 229257
09/03/2011 1.06p 1.08p 1.06p 1.08p 116386
08/03/2011 1.08p 1.09p 1.07p 1.08p 765369
07/03/2011 1.19p 1.19p 1.05p 1.07p 925925
04/03/2011 1.05p 1.14p 1.05p 1.10p 975545
03/03/2011 1.02p 1.10p 1.02p 1.05p 385312
02/03/2011 1.11p 1.13p 1.00p 1.12p 123793
01/03/2011 1.10p 1.15p 1.10p 1.13p 38320
28/02/2011 1.17p 1.17p 1.15p 1.15p 368933
25/02/2011 1.17p 1.17p 1.15p 1.16p 78314
24/02/2011 1.20p 1.20p 1.14p 1.17p 256588
23/02/2011 1.20p 1.21p 1.20p 1.20p 278595
22/02/2011 1.20p 1.21p 1.20p 1.20p 364013
21/02/2011 1.20p 1.22p 1.20p 1.22p 1087627
18/02/2011 1.21p 1.23p 1.20p 1.23p 261043
17/02/2011 1.20p 1.24p 1.20p 1.22p 253442
16/02/2011 1.25p 1.25p 1.20p 1.22p 304820
15/02/2011 1.22p 1.28p 1.20p 1.25p 1443934
14/02/2011 1.28p 1.37p 1.21p 1.21p 520606
11/02/2011 1.31p 1.38p 1.31p 1.37p 44724
10/02/2011 1.35p 1.35p 1.28p 1.34p 193925
09/02/2011 1.31p 1.37p 1.30p 1.36p 374632
08/02/2011 1.27p 1.33p 1.27p 1.33p 412064
07/02/2011 1.25p 1.28p 1.25p 1.28p 351322
04/02/2011 1.31p 1.31p 1.26p 1.28p 80023
03/02/2011 1.28p 1.30p 1.26p 1.26p 210978
02/02/2011 1.27p 1.31p 1.27p 1.29p 418325
01/02/2011 1.30p 1.30p 1.24p 1.30p 666506
31/01/2011 1.30p 1.31p 1.27p 1.31p 563084
28/01/2011 1.31p 1.31p 1.30p 1.31p 312696
27/01/2011 1.28p 1.34p 1.28p 1.30p 3391795
26/01/2011 1.24p 1.29p 1.24p 1.29p 1516677
25/01/2011 1.27p 1.27p 1.21p 1.24p 537355
24/01/2011 1.24p 1.29p 1.23p 1.23p 126342
21/01/2011 1.15p 1.21p 1.15p 1.21p 6284
20/01/2011 1.10p 1.20p 1.10p 1.20p 17748
19/01/2011 1.19p 1.20p 1.19p 1.20p 592518
18/01/2011 1.18p 1.20p 1.18p 1.20p 1119427
17/01/2011 1.15p 1.19p 1.15p 1.18p 199705
14/01/2011 1.17p 1.17p 1.13p 1.15p 35500
13/01/2011 1.10p 1.20p 1.10p 1.18p 599484
12/01/2011 1.10p 1.18p 1.10p 1.18p 292998
11/01/2011 1.11p 1.14p 1.11p 1.14p 163647
10/01/2011 1.04p 1.14p 1.04p 1.14p 102319
07/01/2011 1.07p 1.14p 1.07p 1.12p 111096

*Close Price adjusted for both dividends and splits