AFI Development (AFRB) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/03/2014 0.73p 0.79p 0.73p 0.79p 38435
06/03/2014 0.75p 0.78p 0.75p 0.76p 257159
05/03/2014 0.77p 0.77p 0.75p 0.75p 107857
04/03/2014 0.74p 0.79p 0.73p 0.77p 287746
03/03/2014 0.72p 0.78p 0.72p 0.73p 325132
28/02/2014 0.81p 0.82p 0.77p 0.77p 9524
27/02/2014 0.81p 0.82p 0.81p 0.82p 98649
26/02/2014 0.81p 0.85p 0.81p 0.82p 109207
25/02/2014 0.82p 0.82p 0.81p 0.81p 55570
24/02/2014 0.81p 0.83p 0.81p 0.82p 121935
21/02/2014 0.81p 0.81p 0.81p 0.81p 557
20/02/2014 0.82p 0.82p 0.81p 0.81p 30549
19/02/2014 0.82p 0.82p 0.82p 0.82p 6012
18/02/2014 0.81p 0.85p 0.81p 0.85p 31889
17/02/2014 0.81p 0.82p 0.81p 0.81p 13508
14/02/2014 0.81p 0.83p 0.81p 0.82p 0
13/02/2014 0.81p 0.83p 0.81p 0.82p 169
12/02/2014 0.81p 0.85p 0.81p 0.83p 46936
11/02/2014 0.81p 0.84p 0.81p 0.81p 41622
10/02/2014 0.84p 0.84p 0.81p 0.81p 13316
07/02/2014 0.81p 0.83p 0.81p 0.82p 935
06/02/2014 0.84p 0.84p 0.82p 0.83p 11493
05/02/2014 0.84p 0.84p 0.82p 0.83p 47470
04/02/2014 0.82p 0.84p 0.82p 0.83p 4437
03/02/2014 0.82p 0.84p 0.82p 0.82p 91452
31/01/2014 0.84p 0.85p 0.84p 0.84p 7000
30/01/2014 0.83p 0.86p 0.83p 0.85p 0
29/01/2014 0.83p 0.86p 0.83p 0.86p 0
28/01/2014 0.83p 0.86p 0.83p 0.86p 11617
27/01/2014 0.83p 0.86p 0.83p 0.86p 519
24/01/2014 0.86p 0.86p 0.86p 0.86p 0
23/01/2014 0.86p 0.86p 0.86p 0.86p 5063
22/01/2014 0.86p 0.86p 0.86p 0.86p 3338
21/01/2014 0.84p 0.89p 0.84p 0.88p 64295
20/01/2014 0.82p 0.91p 0.82p 0.88p 6015213
17/01/2014 0.89p 0.92p 0.89p 0.89p 0
16/01/2014 0.89p 0.92p 0.89p 0.90p 97859
15/01/2014 0.93p 0.93p 0.89p 0.92p 133282
14/01/2014 0.86p 0.93p 0.82p 0.90p 13648
13/01/2014 0.86p 0.86p 0.86p 0.86p 19132
10/01/2014 0.86p 0.89p 0.86p 0.89p 329
09/01/2014 0.86p 0.91p 0.86p 0.91p 144603
08/01/2014 0.86p 0.88p 0.86p 0.87p 13387
07/01/2014 0.84p 0.88p 0.84p 0.88p 73713
06/01/2014 0.84p 0.88p 0.83p 0.88p 71772
03/01/2014 0.82p 0.83p 0.82p 0.83p 917
02/01/2014 0.82p 0.85p 0.81p 0.83p 34381
31/12/2013 0.81p 0.84p 0.81p 0.81p 4892
30/12/2013 0.81p 0.84p 0.81p 0.84p 130944
27/12/2013 0.81p 0.83p 0.81p 0.81p 43987
24/12/2013 0.83p 0.83p 0.81p 0.82p 31045
23/12/2013 0.83p 0.85p 0.83p 0.84p 152005
20/12/2013 0.85p 0.86p 0.85p 0.85p 0
19/12/2013 0.85p 0.86p 0.85p 0.85p 6283769
18/12/2013 0.85p 0.87p 0.85p 0.86p 7695
17/12/2013 0.83p 0.87p 0.83p 0.85p 95017
16/12/2013 0.83p 0.85p 0.83p 0.85p 10889
13/12/2013 0.83p 0.85p 0.83p 0.85p 0
12/12/2013 0.83p 0.85p 0.83p 0.85p 142231
11/12/2013 0.83p 0.84p 0.83p 0.84p 22020
10/12/2013 0.84p 0.84p 0.83p 0.84p 121640
09/12/2013 0.85p 0.86p 0.83p 0.83p 66833
06/12/2013 0.84p 0.84p 0.83p 0.83p 390
05/12/2013 0.83p 0.85p 0.83p 0.83p 332950
04/12/2013 0.82p 0.85p 0.82p 0.84p 12151
03/12/2013 0.83p 0.83p 0.82p 0.83p 45483
02/12/2013 0.81p 0.83p 0.81p 0.83p 3783
29/11/2013 0.86p 0.87p 0.85p 0.87p 4927
28/11/2013 0.86p 0.88p 0.86p 0.87p 3146
27/11/2013 0.86p 0.88p 0.86p 0.88p 35693
26/11/2013 0.83p 0.87p 0.83p 0.87p 125211
25/11/2013 0.80p 0.85p 0.80p 0.85p 187994
22/11/2013 0.80p 0.85p 0.80p 0.84p 0
21/11/2013 0.80p 0.85p 0.80p 0.84p 251394
20/11/2013 0.78p 0.81p 0.78p 0.81p 45946
19/11/2013 0.79p 0.85p 0.79p 0.81p 214754
18/11/2013 0.78p 0.84p 0.78p 0.84p 54996
15/11/2013 0.78p 0.79p 0.78p 0.79p 117
14/11/2013 0.78p 0.79p 0.78p 0.78p 52795
13/11/2013 0.76p 0.78p 0.76p 0.78p 22514
12/11/2013 0.80p 0.81p 0.76p 0.78p 132276
11/11/2013 0.79p 0.80p 0.77p 0.80p 43758
08/11/2013 0.78p 0.78p 0.75p 0.77p 2880
07/11/2013 0.77p 0.79p 0.75p 0.76p 2012942
06/11/2013 0.75p 0.78p 0.73p 0.77p 235081
05/11/2013 0.73p 0.75p 0.71p 0.73p 30516
04/11/2013 0.69p 0.72p 0.68p 0.71p 270330
01/11/2013 0.68p 0.68p 0.67p 0.68p 38000
31/10/2013 0.63p 0.67p 0.63p 0.67p 9225
30/10/2013 0.65p 0.67p 0.65p 0.67p 4229
29/10/2013 0.64p 0.66p 0.64p 0.66p 11223
28/10/2013 0.65p 0.67p 0.65p 0.67p 188122
25/10/2013 0.64p 0.67p 0.64p 0.67p 0
24/10/2013 0.64p 0.67p 0.64p 0.67p 272928
23/10/2013 0.63p 0.68p 0.63p 0.65p 20123
22/10/2013 0.64p 0.69p 0.64p 0.65p 42841
21/10/2013 0.64p 0.69p 0.63p 0.66p 42908
18/10/2013 0.64p 0.67p 0.63p 0.67p 47999
17/10/2013 0.61p 0.64p 0.61p 0.63p 103213
16/10/2013 0.61p 0.64p 0.61p 0.62p 12660
15/10/2013 0.62p 0.63p 0.61p 0.62p 290154
14/10/2013 0.60p 0.63p 0.60p 0.62p 10388
11/10/2013 0.62p 0.63p 0.62p 0.63p 0
10/10/2013 0.62p 0.63p 0.62p 0.62p 25365
09/10/2013 0.60p 0.63p 0.60p 0.62p 2939240
08/10/2013 0.61p 0.63p 0.61p 0.62p 130345
07/10/2013 0.59p 0.62p 0.59p 0.62p 157558
04/10/2013 0.61p 0.61p 0.61p 0.61p 51461
03/10/2013 0.60p 0.61p 0.60p 0.61p 15956
02/10/2013 0.60p 0.63p 0.60p 0.61p 220724
01/10/2013 0.60p 0.60p 0.60p 0.60p 115005
30/09/2013 0.58p 0.61p 0.58p 0.61p 103923
27/09/2013 0.62p 0.63p 0.61p 0.61p 66722
26/09/2013 0.60p 0.60p 0.60p 0.60p 1197859
25/09/2013 0.60p 0.61p 0.60p 0.61p 136
24/09/2013 0.59p 0.61p 0.59p 0.60p 104974
23/09/2013 0.59p 0.61p 0.59p 0.60p 56875
20/09/2013 0.59p 0.61p 0.59p 0.61p 5413
19/09/2013 0.60p 0.60p 0.60p 0.60p 172
18/09/2013 0.59p 0.60p 0.58p 0.60p 113
17/09/2013 0.60p 0.60p 0.58p 0.58p 34689
16/09/2013 0.59p 0.61p 0.58p 0.58p 43316
13/09/2013 0.59p 0.59p 0.59p 0.59p 258
12/09/2013 0.61p 0.61p 0.59p 0.59p 16294
11/09/2013 0.60p 0.63p 0.60p 0.63p 3017
10/09/2013 0.59p 0.60p 0.59p 0.60p 333002
09/09/2013 0.58p 0.60p 0.58p 0.59p 26303
06/09/2013 0.59p 0.60p 0.59p 0.59p 180
05/09/2013 0.58p 0.60p 0.58p 0.60p 76
04/09/2013 0.59p 0.60p 0.58p 0.58p 1393
03/09/2013 0.59p 0.59p 0.59p 0.59p 62136
02/09/2013 0.57p 0.59p 0.57p 0.59p 5291
30/08/2013 0.58p 0.58p 0.57p 0.57p 818
29/08/2013 0.58p 0.58p 0.57p 0.57p 76274
28/08/2013 0.58p 0.59p 0.58p 0.59p 2427
27/08/2013 0.57p 0.61p 0.57p 0.59p 58774
23/08/2013 0.57p 0.59p 0.57p 0.59p 0
22/08/2013 0.57p 0.59p 0.57p 0.59p 2783
21/08/2013 0.57p 0.60p 0.57p 0.59p 74021
20/08/2013 0.56p 0.58p 0.56p 0.57p 41481
19/08/2013 0.56p 0.60p 0.56p 0.58p 6176
16/08/2013 0.56p 0.61p 0.56p 0.60p 35623
15/08/2013 0.56p 0.60p 0.56p 0.57p 36519
14/08/2013 0.60p 0.62p 0.56p 0.58p 58676
13/08/2013 0.56p 0.61p 0.56p 0.60p 17564
12/08/2013 0.59p 0.60p 0.59p 0.60p 51800
09/08/2013 0.56p 0.61p 0.56p 0.61p 25273
08/08/2013 0.57p 0.59p 0.56p 0.59p 11343
07/08/2013 0.58p 0.60p 0.57p 0.57p 17360
06/08/2013 0.57p 0.58p 0.57p 0.58p 18960
05/08/2013 0.60p 0.62p 0.57p 0.60p 8755
02/08/2013 0.60p 0.61p 0.60p 0.61p 5000
01/08/2013 0.58p 0.63p 0.53p 0.60p 24699
31/07/2013 0.58p 0.60p 0.58p 0.59p 13053
30/07/2013 0.58p 0.60p 0.58p 0.58p 33993
29/07/2013 0.59p 0.60p 0.59p 0.60p 58989
26/07/2013 0.59p 0.60p 0.59p 0.59p 545
25/07/2013 0.61p 0.61p 0.59p 0.60p 134744
24/07/2013 0.61p 0.61p 0.61p 0.61p 115700
23/07/2013 0.59p 0.63p 0.59p 0.61p 369697
22/07/2013 0.59p 0.63p 0.59p 0.60p 128356
19/07/2013 0.59p 0.60p 0.59p 0.59p 6161
18/07/2013 0.61p 0.65p 0.59p 0.60p 741158
17/07/2013 0.61p 0.63p 0.61p 0.63p 66547
16/07/2013 0.61p 0.63p 0.61p 0.62p 0
15/07/2013 0.61p 0.63p 0.61p 0.62p 8951
12/07/2013 0.59p 0.63p 0.59p 0.62p 0
11/07/2013 0.59p 0.63p 0.59p 0.63p 66557
10/07/2013 0.60p 0.63p 0.60p 0.63p 25365
09/07/2013 0.58p 0.61p 0.58p 0.61p 303682
08/07/2013 0.58p 0.60p 0.58p 0.59p 126336
05/07/2013 0.56p 0.59p 0.56p 0.59p 0
04/07/2013 0.56p 0.59p 0.56p 0.58p 15053
03/07/2013 0.60p 0.63p 0.60p 0.60p 27270
02/07/2013 0.60p 0.63p 0.60p 0.60p 45760
01/07/2013 0.61p 0.63p 0.60p 0.62p 202982
28/06/2013 0.62p 0.64p 0.62p 0.62p 73000
27/06/2013 0.62p 0.67p 0.62p 0.63p 0
26/06/2013 0.62p 0.67p 0.62p 0.67p 78411
25/06/2013 0.63p 0.63p 0.62p 0.63p 27976
24/06/2013 0.63p 0.63p 0.63p 0.63p 19571
21/06/2013 0.63p 0.64p 0.63p 0.63p 0
20/06/2013 0.63p 0.64p 0.63p 0.63p 9027
19/06/2013 0.64p 0.65p 0.62p 0.64p 81933
18/06/2013 0.62p 0.64p 0.62p 0.63p 16845
17/06/2013 0.65p 0.68p 0.61p 0.63p 60709
14/06/2013 0.65p 0.66p 0.63p 0.66p 0
13/06/2013 0.65p 0.65p 0.63p 0.65p 6217
12/06/2013 0.65p 0.68p 0.63p 0.63p 29225
11/06/2013 0.65p 0.67p 0.61p 0.65p 550098
10/06/2013 0.62p 0.69p 0.62p 0.66p 87057
07/06/2013 0.65p 0.70p 0.65p 0.67p 5048
06/06/2013 0.66p 0.68p 0.66p 0.68p 35438
05/06/2013 0.66p 0.67p 0.66p 0.66p 3574
04/06/2013 0.67p 0.67p 0.66p 0.66p 450809
03/06/2013 0.70p 0.70p 0.60p 0.66p 18285
31/05/2013 0.65p 0.69p 0.65p 0.69p 7325
30/05/2013 0.67p 0.69p 0.67p 0.69p 40137
29/05/2013 0.65p 0.67p 0.65p 0.67p 210214
28/05/2013 0.65p 0.67p 0.65p 0.67p 34446

*Close Price adjusted for both dividends and splits