AFI Development (AFRB) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/12/2014 0.29p 0.33p 0.28p 0.33p 0
18/12/2014 0.29p 0.33p 0.28p 0.28p 254444
17/12/2014 0.25p 0.30p 0.25p 0.29p 668051
16/12/2014 0.36p 0.36p 0.25p 0.25p 616193
15/12/2014 0.38p 0.38p 0.36p 0.36p 127117
12/12/2014 0.38p 0.41p 0.38p 0.38p 24151
11/12/2014 0.38p 0.39p 0.38p 0.38p 113463
10/12/2014 0.39p 0.40p 0.38p 0.38p 92172
09/12/2014 0.37p 0.40p 0.37p 0.40p 27116
08/12/2014 0.44p 0.45p 0.38p 0.39p 140123
05/12/2014 0.45p 0.45p 0.44p 0.44p 100
04/12/2014 0.44p 0.45p 0.43p 0.44p 160266
03/12/2014 0.46p 0.48p 0.45p 0.45p 175388
02/12/2014 0.60p 0.60p 0.46p 0.47p 33395
01/12/2014 0.50p 0.50p 0.46p 0.47p 22768
28/11/2014 0.49p 0.49p 0.49p 0.49p 13814
27/11/2014 0.50p 0.51p 0.47p 0.50p 1048964
26/11/2014 0.55p 0.55p 0.52p 0.52p 395076
25/11/2014 0.55p 0.56p 0.52p 0.55p 113217
24/11/2014 0.56p 0.56p 0.54p 0.54p 40479
21/11/2014 0.59p 0.59p 0.56p 0.56p 400
20/11/2014 0.53p 0.57p 0.53p 0.57p 61739
19/11/2014 0.52p 0.54p 0.52p 0.54p 44110
18/11/2014 0.56p 0.56p 0.54p 0.54p 103193
17/11/2014 0.57p 0.58p 0.55p 0.57p 551001
14/11/2014 0.60p 0.61p 0.58p 0.61p 0
13/11/2014 0.60p 0.60p 0.58p 0.58p 95925
12/11/2014 0.63p 0.63p 0.58p 0.60p 1561444
11/11/2014 0.64p 0.64p 0.63p 0.63p 1951
10/11/2014 0.64p 0.67p 0.64p 0.65p 273302
07/11/2014 0.65p 0.65p 0.65p 0.65p 27247
06/11/2014 0.66p 0.66p 0.65p 0.65p 18245
05/11/2014 0.65p 0.67p 0.65p 0.67p 2983
04/11/2014 0.69p 0.70p 0.65p 0.69p 1004019
03/11/2014 0.69p 0.70p 0.69p 0.69p 31208
31/10/2014 0.69p 0.69p 0.69p 0.69p 0
30/10/2014 0.69p 0.69p 0.69p 0.69p 16929
29/10/2014 0.69p 0.70p 0.69p 0.70p 1337
28/10/2014 0.69p 0.70p 0.69p 0.70p 3351
27/10/2014 0.69p 0.78p 0.69p 0.78p 540407
24/10/2014 0.69p 0.70p 0.69p 0.70p 97
23/10/2014 0.71p 0.71p 0.70p 0.70p 15000
22/10/2014 0.69p 0.72p 0.69p 0.69p 15924
21/10/2014 0.69p 0.70p 0.69p 0.70p 1712
20/10/2014 0.70p 0.74p 0.70p 0.72p 17663
17/10/2014 0.71p 0.78p 0.77p 0.78p 0
16/10/2014 0.71p 0.77p 0.77p 0.77p 0
15/10/2014 0.71p 0.77p 0.71p 0.77p 0
14/10/2014 0.71p 0.71p 0.71p 0.71p 774
13/10/2014 0.70p 0.71p 0.70p 0.71p 14941
10/10/2014 0.70p 0.73p 0.72p 0.73p 0
09/10/2014 0.70p 0.72p 0.72p 0.72p 0
08/10/2014 0.70p 0.73p 0.72p 0.72p 0
07/10/2014 0.70p 0.76p 0.70p 0.73p 3822
06/10/2014 0.70p 0.76p 0.70p 0.76p 4459
03/10/2014 0.76p 0.77p 0.77p 0.77p 0
02/10/2014 0.76p 0.77p 0.76p 0.77p 30846
01/10/2014 0.76p 0.77p 0.76p 0.76p 79661
30/09/2014 0.75p 0.77p 0.75p 0.77p 36991
29/09/2014 0.70p 0.77p 0.70p 0.77p 399248
26/09/2014 0.70p 0.76p 0.70p 0.76p 9000
25/09/2014 0.73p 0.76p 0.73p 0.73p 0
24/09/2014 0.73p 0.76p 0.75p 0.76p 0
23/09/2014 0.73p 0.76p 0.73p 0.75p 30030
22/09/2014 0.71p 0.73p 0.71p 0.73p 22772
19/09/2014 0.70p 0.70p 0.70p 0.70p 282
18/09/2014 0.71p 0.74p 0.71p 0.73p 19930
17/09/2014 0.71p 0.74p 0.71p 0.74p 38360
16/09/2014 0.72p 0.73p 0.70p 0.73p 17391
15/09/2014 0.70p 0.76p 0.70p 0.76p 12695
12/09/2014 0.72p 0.76p 0.75p 0.76p 0
11/09/2014 0.72p 0.76p 0.72p 0.75p 27254
10/09/2014 0.70p 0.75p 0.70p 0.75p 7290333
09/09/2014 0.71p 0.78p 0.71p 0.75p 31091
08/09/2014 0.74p 0.75p 0.70p 0.75p 58098
05/09/2014 0.80p 0.80p 0.75p 0.75p 14365
04/09/2014 0.71p 0.75p 0.71p 0.74p 48229
03/09/2014 0.67p 0.73p 0.67p 0.70p 209596
02/09/2014 0.66p 0.67p 0.66p 0.66p 71156
01/09/2014 0.66p 0.66p 0.66p 0.66p 4300
29/08/2014 0.70p 0.68p 0.66p 0.68p 0
28/08/2014 0.70p 0.70p 0.66p 0.66p 64268
27/08/2014 0.66p 0.67p 0.66p 0.67p 24766
26/08/2014 0.63p 0.73p 0.63p 0.65p 40507
22/08/2014 0.70p 0.72p 0.70p 0.72p 30000
21/08/2014 0.68p 0.70p 0.66p 0.66p 84602
20/08/2014 0.60p 0.67p 0.60p 0.67p 72345
19/08/2014 0.64p 0.65p 0.64p 0.65p 45580
18/08/2014 0.59p 0.85p 0.59p 0.62p 14873
15/08/2014 0.58p 0.60p 0.59p 0.60p 0
14/08/2014 0.58p 0.59p 0.58p 0.59p 307
13/08/2014 0.60p 0.60p 0.57p 0.59p 108136
12/08/2014 0.61p 0.63p 0.58p 0.60p 158611
11/08/2014 0.61p 0.63p 0.61p 0.63p 119206
08/08/2014 0.63p 0.63p 0.62p 0.62p 0
07/08/2014 0.63p 0.64p 0.61p 0.63p 737194
06/08/2014 0.63p 0.67p 0.63p 0.63p 118131
05/08/2014 0.62p 0.67p 0.61p 0.67p 0
04/08/2014 0.62p 0.67p 0.61p 0.67p 133190
01/08/2014 0.63p 0.65p 0.63p 0.64p 36151
31/07/2014 0.63p 0.65p 0.63p 0.65p 155521
30/07/2014 0.65p 0.65p 0.63p 0.65p 84882
29/07/2014 0.65p 0.67p 0.65p 0.67p 1725
28/07/2014 0.65p 0.67p 0.65p 0.67p 12892
25/07/2014 0.66p 0.67p 0.66p 0.67p 15369
24/07/2014 0.65p 0.67p 0.65p 0.67p 235039
23/07/2014 0.65p 0.68p 0.65p 0.67p 36344
22/07/2014 0.70p 0.70p 0.62p 0.68p 47334
21/07/2014 0.70p 0.71p 0.65p 0.67p 1178351
18/07/2014 0.71p 0.72p 0.71p 0.71p 162047
17/07/2014 0.71p 0.72p 0.71p 0.71p 7647
16/07/2014 0.70p 0.73p 0.70p 0.72p 1887
15/07/2014 0.72p 0.73p 0.72p 0.73p 138446
14/07/2014 0.71p 0.73p 0.71p 0.72p 72802
11/07/2014 0.71p 0.72p 0.71p 0.72p 0
10/07/2014 0.71p 0.72p 0.71p 0.72p 5724
09/07/2014 0.72p 0.73p 0.70p 0.72p 95621
08/07/2014 0.71p 0.71p 0.70p 0.70p 17373
07/07/2014 0.73p 0.75p 0.73p 0.73p 7305
04/07/2014 0.73p 0.75p 0.73p 0.75p 0
03/07/2014 0.73p 0.75p 0.73p 0.75p 51910
02/07/2014 0.71p 0.73p 0.71p 0.73p 29707
01/07/2014 0.73p 0.74p 0.72p 0.72p 49079
30/06/2014 0.73p 0.74p 0.72p 0.73p 53027
27/06/2014 0.71p 0.73p 0.71p 0.72p 361
26/06/2014 0.71p 0.75p 0.71p 0.73p 53659
25/06/2014 0.74p 0.76p 0.71p 0.76p 304873
24/06/2014 0.73p 0.75p 0.73p 0.75p 276043
23/06/2014 0.70p 0.73p 0.70p 0.73p 184981
20/06/2014 0.72p 0.72p 0.70p 0.70p 87210
19/06/2014 0.71p 0.74p 0.70p 0.72p 21535
18/06/2014 0.72p 0.74p 0.72p 0.74p 805136
17/06/2014 0.72p 0.73p 0.70p 0.71p 163742
16/06/2014 0.72p 0.73p 0.70p 0.73p 38200
13/06/2014 0.71p 0.72p 0.70p 0.70p 1138
12/06/2014 0.71p 0.72p 0.71p 0.72p 18687
11/06/2014 0.71p 0.72p 0.71p 0.72p 64010
10/06/2014 0.74p 0.74p 0.71p 0.71p 32750
09/06/2014 0.71p 0.74p 0.71p 0.74p 11269
06/06/2014 0.74p 0.74p 0.73p 0.74p 7356
05/06/2014 0.71p 0.74p 0.71p 0.73p 9482
04/06/2014 0.71p 0.73p 0.71p 0.73p 0
03/06/2014 0.71p 0.73p 0.71p 0.73p 1960
02/06/2014 0.71p 0.71p 0.71p 0.71p 14475
30/05/2014 0.71p 0.74p 0.71p 0.72p 0
29/05/2014 0.71p 0.74p 0.71p 0.72p 6350
28/05/2014 0.75p 0.75p 0.72p 0.73p 12738
27/05/2014 0.71p 0.75p 0.71p 0.73p 42096
23/05/2014 0.71p 0.74p 0.71p 0.74p 511
22/05/2014 0.73p 0.74p 0.73p 0.74p 50676
21/05/2014 0.71p 0.74p 0.71p 0.73p 84596
20/05/2014 0.71p 0.74p 0.71p 0.73p 6780
19/05/2014 0.71p 0.74p 0.71p 0.74p 255584
16/05/2014 0.71p 0.72p 0.71p 0.71p 1010
15/05/2014 0.71p 0.74p 0.71p 0.72p 687
14/05/2014 0.70p 0.74p 0.70p 0.74p 437782
13/05/2014 0.72p 0.74p 0.70p 0.72p 58882
12/05/2014 0.73p 0.75p 0.72p 0.74p 53344
09/05/2014 0.74p 0.76p 0.74p 0.75p 4470
08/05/2014 0.74p 0.76p 0.74p 0.76p 24089
07/05/2014 0.73p 0.76p 0.73p 0.75p 165644
06/05/2014 0.76p 0.77p 0.74p 0.74p 25703
02/05/2014 0.76p 0.77p 0.76p 0.77p 0
01/05/2014 0.76p 0.77p 0.76p 0.77p 6461
30/04/2014 0.78p 0.79p 0.77p 0.77p 35215
29/04/2014 0.79p 0.79p 0.79p 0.79p 1045
28/04/2014 0.79p 0.80p 0.79p 0.79p 51605
25/04/2014 0.80p 0.80p 0.80p 0.80p 13674
24/04/2014 0.81p 0.81p 0.79p 0.80p 23888
23/04/2014 0.77p 0.80p 0.77p 0.80p 30720
22/04/2014 0.77p 0.77p 0.77p 0.77p 20574
17/04/2014 0.77p 0.78p 0.77p 0.78p 500
16/04/2014 0.76p 0.77p 0.76p 0.77p 18422
15/04/2014 0.80p 0.84p 0.77p 0.82p 0
14/04/2014 0.80p 0.84p 0.77p 0.78p 919
11/04/2014 0.76p 0.84p 0.76p 0.84p 13918
10/04/2014 0.81p 0.81p 0.80p 0.80p 98394
09/04/2014 0.77p 0.84p 0.77p 0.81p 9617
08/04/2014 0.80p 0.86p 0.80p 0.84p 1559
07/04/2014 0.82p 0.86p 0.76p 0.86p 21028
04/04/2014 0.85p 0.86p 0.83p 0.86p 0
03/04/2014 0.85p 0.85p 0.83p 0.83p 12805
02/04/2014 0.81p 0.85p 0.81p 0.84p 48314
01/04/2014 0.80p 0.83p 0.80p 0.83p 6292
31/03/2014 0.78p 0.82p 0.78p 0.82p 9154
28/03/2014 0.78p 0.80p 0.78p 0.80p 0
27/03/2014 0.78p 0.78p 0.78p 0.78p 21039
26/03/2014 0.81p 0.85p 0.81p 0.81p 4400
25/03/2014 0.78p 0.85p 0.78p 0.85p 5404
24/03/2014 0.78p 0.80p 0.78p 0.78p 32142
21/03/2014 0.79p 0.80p 0.78p 0.79p 1981
20/03/2014 0.78p 0.82p 0.78p 0.79p 15233
19/03/2014 0.78p 0.85p 0.78p 0.82p 12001
18/03/2014 0.77p 0.80p 0.77p 0.78p 3093
17/03/2014 0.77p 0.90p 0.76p 0.77p 3734
14/03/2014 0.76p 0.82p 0.76p 0.79p 437
13/03/2014 0.76p 0.80p 0.76p 0.76p 26309
12/03/2014 0.76p 0.79p 0.76p 0.79p 3542
11/03/2014 0.75p 0.76p 0.75p 0.76p 11818
10/03/2014 0.75p 0.81p 0.75p 0.77p 21046

*Close Price adjusted for both dividends and splits