Afarak Group SE (DI) (AFRK) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Afarak Group SE (DI)

Date Open High Low Close* Volume
22/10/2013 33.50p 35.93p 33.50p 33.50p 0
21/10/2013 33.50p 35.93p 33.50p 33.50p 0
18/10/2013 33.50p 35.93p 33.50p 33.50p 0
17/10/2013 33.50p 35.93p 33.50p 33.50p 0
16/10/2013 35.00p 35.93p 33.50p 33.50p 0
15/10/2013 35.00p 35.93p 34.50p 35.00p 0
14/10/2013 35.00p 35.93p 34.50p 35.00p 0
11/10/2013 35.00p 35.93p 34.50p 35.00p 0
10/10/2013 35.00p 35.93p 34.50p 35.00p 0
09/10/2013 35.00p 35.93p 34.50p 35.00p 0
08/10/2013 35.00p 35.93p 34.50p 35.00p 0
07/10/2013 35.00p 35.93p 34.50p 35.00p 0
04/10/2013 35.00p 35.93p 34.50p 35.00p 0
03/10/2013 35.00p 35.93p 34.50p 35.00p 0
02/10/2013 35.00p 35.93p 34.50p 35.00p 0
01/10/2013 35.00p 35.93p 34.50p 35.00p 0
30/09/2013 35.00p 35.93p 34.50p 35.00p 0
27/09/2013 35.00p 35.93p 34.50p 35.00p 0
26/09/2013 35.00p 35.93p 34.50p 35.00p 0
25/09/2013 35.00p 35.93p 34.50p 35.00p 0
24/09/2013 35.00p 35.93p 34.50p 35.00p 0
23/09/2013 35.00p 35.93p 34.50p 35.00p 0
20/09/2013 35.00p 35.93p 34.50p 35.00p 0
19/09/2013 35.00p 35.93p 34.50p 35.00p 0
18/09/2013 35.00p 35.93p 34.50p 35.00p 0
17/09/2013 35.00p 35.93p 34.50p 35.00p 0
16/09/2013 35.00p 35.93p 34.50p 35.00p 0
13/09/2013 35.00p 35.93p 34.50p 35.00p 0
12/09/2013 35.00p 35.93p 34.50p 35.00p 0
11/09/2013 35.00p 35.93p 34.50p 35.00p 0
10/09/2013 35.00p 35.93p 34.50p 35.00p 0
09/09/2013 35.00p 35.93p 34.50p 35.00p 0
06/09/2013 35.00p 35.93p 34.50p 35.00p 0
05/09/2013 35.00p 35.93p 34.50p 35.00p 0
04/09/2013 35.00p 35.93p 34.50p 35.00p 0
03/09/2013 35.00p 35.93p 34.50p 35.00p 0
02/09/2013 35.00p 35.93p 34.50p 35.00p 0
30/08/2013 35.00p 35.93p 34.50p 35.00p 0
29/08/2013 35.00p 35.93p 34.50p 35.00p 0
28/08/2013 35.00p 35.93p 34.50p 35.00p 0
27/08/2013 34.63p 35.93p 34.50p 35.00p 0
23/08/2013 34.63p 35.93p 34.50p 34.63p 0
22/08/2013 34.63p 35.93p 34.50p 34.63p 0
21/08/2013 34.63p 35.93p 34.50p 34.63p 0
20/08/2013 34.63p 35.93p 34.50p 34.63p 0
19/08/2013 34.63p 35.93p 34.50p 34.63p 0
16/08/2013 34.63p 35.93p 34.50p 34.63p 0
15/08/2013 34.63p 35.93p 34.50p 34.63p 0
14/08/2013 34.63p 35.93p 34.50p 34.63p 0
13/08/2013 34.63p 35.93p 34.50p 34.63p 0
12/08/2013 34.63p 35.93p 34.50p 34.63p 0
09/08/2013 34.63p 35.93p 34.50p 34.63p 0
08/08/2013 34.63p 35.93p 34.50p 34.63p 0
07/08/2013 34.63p 35.93p 34.50p 34.63p 0
06/08/2013 34.63p 35.93p 34.50p 34.63p 0
05/08/2013 34.63p 35.93p 34.50p 34.63p 0
02/08/2013 34.63p 35.93p 34.50p 34.63p 0
01/08/2013 34.63p 35.93p 34.50p 34.63p 0
31/07/2013 34.63p 35.93p 34.50p 34.63p 0
30/07/2013 34.63p 35.93p 34.50p 34.63p 0
29/07/2013 34.63p 35.93p 34.50p 34.63p 0
26/07/2013 34.63p 35.93p 34.50p 34.63p 0
25/07/2013 34.63p 35.93p 34.50p 34.63p 0
24/07/2013 34.63p 35.93p 34.50p 34.63p 0
23/07/2013 34.63p 35.93p 34.50p 34.63p 0
22/07/2013 34.63p 35.93p 34.50p 34.63p 0
19/07/2013 34.63p 35.93p 34.50p 34.63p 0
18/07/2013 34.63p 35.93p 34.50p 34.63p 0
17/07/2013 34.63p 35.93p 34.50p 34.63p 0
16/07/2013 34.63p 35.93p 34.50p 34.63p 0
15/07/2013 34.63p 35.93p 34.50p 34.63p 0
12/07/2013 34.63p 35.93p 34.50p 34.63p 0
11/07/2013 34.63p 35.93p 34.50p 34.63p 0
10/07/2013 34.63p 35.93p 34.50p 34.63p 0
09/07/2013 34.63p 35.93p 34.50p 34.63p 0
08/07/2013 34.63p 35.93p 34.50p 34.63p 0
05/07/2013 34.63p 35.93p 34.50p 34.63p 0
04/07/2013 34.63p 35.93p 34.50p 34.63p 0
03/07/2013 34.63p 35.93p 34.50p 34.63p 0
02/07/2013 34.63p 35.93p 34.50p 34.63p 0
01/07/2013 35.00p 35.93p 34.50p 34.63p 0
28/06/2013 35.00p 35.93p 34.50p 34.50p 0
27/06/2013 35.93p 35.93p 35.25p 35.37p 0
26/06/2013 35.93p 35.93p 35.25p 35.50p 0
25/06/2013 35.93p 35.93p 35.25p 35.37p 0
24/06/2013 35.93p 35.93p 35.25p 35.37p 0
21/06/2013 35.93p 35.93p 35.25p 35.37p 0
20/06/2013 35.93p 35.93p 35.25p 35.37p 0
19/06/2013 35.93p 35.93p 35.25p 35.37p 0
18/06/2013 35.93p 35.93p 35.25p 35.37p 0
17/06/2013 35.93p 35.93p 35.25p 35.37p 0
14/06/2013 35.93p 35.93p 35.25p 35.37p 0
13/06/2013 35.93p 35.93p 35.25p 35.37p 0
12/06/2013 35.93p 35.93p 35.25p 35.37p 0
11/06/2013 35.93p 35.93p 35.25p 35.37p 0
10/06/2013 35.93p 35.93p 35.25p 35.37p 0
07/06/2013 35.93p 35.93p 35.25p 35.37p 0
06/06/2013 35.93p 35.93p 35.25p 35.37p 0
05/06/2013 35.93p 35.93p 35.25p 35.37p 0
04/06/2013 35.93p 35.93p 35.25p 35.37p 0
03/06/2013 35.93p 35.93p 35.25p 35.37p 0
31/05/2013 35.93p 35.93p 35.25p 35.37p 0
30/05/2013 35.93p 35.93p 35.25p 35.37p 0
29/05/2013 35.93p 35.93p 35.25p 35.37p 0
28/05/2013 35.93p 35.93p 35.25p 35.37p 0
24/05/2013 35.93p 35.93p 35.25p 35.37p 0
23/05/2013 35.93p 35.93p 35.25p 35.37p 0
22/05/2013 35.93p 35.93p 35.25p 35.37p 0
21/05/2013 35.93p 35.93p 35.25p 35.37p 0
20/05/2013 35.93p 35.93p 35.25p 35.50p 0
17/05/2013 35.93p 35.93p 35.25p 35.37p 0
16/05/2013 35.93p 35.93p 35.25p 35.62p 0
15/05/2013 35.93p 35.93p 35.25p 35.50p 0
14/05/2013 35.93p 35.93p 35.25p 35.50p 0
13/05/2013 35.93p 35.93p 35.25p 35.50p 0
10/05/2013 35.93p 35.93p 35.25p 35.50p 0
09/05/2013 35.93p 35.93p 35.25p 35.50p 0
08/05/2013 35.93p 35.93p 35.25p 35.50p 0
07/05/2013 35.93p 35.93p 35.25p 35.25p 0
03/05/2013 35.93p 35.93p 35.50p 35.50p 0
02/05/2013 35.93p 35.93p 35.50p 35.62p 0
01/05/2013 35.93p 35.93p 35.50p 35.75p 0
30/04/2013 35.93p 35.93p 35.50p 35.50p 0
29/04/2013 35.93p 35.93p 35.50p 35.75p 0
26/04/2013 35.93p 35.93p 35.50p 35.50p 0
25/04/2013 35.93p 35.93p 35.75p 35.75p 0
24/04/2013 35.93p 35.93p 35.75p 35.75p 0
23/04/2013 35.93p 35.93p 35.75p 35.75p 0
22/04/2013 35.93p 35.93p 35.75p 35.75p 0
19/04/2013 35.93p 35.93p 35.75p 35.75p 0
18/04/2013 35.93p 35.93p 35.75p 35.75p 254
17/04/2013 37.00p 37.00p 35.75p 35.75p 0
16/04/2013 37.00p 37.00p 35.75p 35.75p 0
15/04/2013 37.00p 37.00p 35.75p 35.75p 1630
12/04/2013 37.00p 37.00p 35.75p 35.75p 1351
11/04/2013 37.00p 37.00p 35.75p 35.75p 1318
10/04/2013 37.00p 37.00p 35.75p 35.75p 772
09/04/2013 34.75p 36.00p 34.75p 35.75p 0
08/04/2013 34.75p 36.00p 34.75p 35.75p 0
05/04/2013 34.75p 36.00p 34.75p 35.75p 0
04/04/2013 34.75p 36.00p 34.75p 35.75p 0
03/04/2013 34.75p 36.00p 34.75p 35.75p 0
02/04/2013 34.75p 36.00p 34.75p 36.00p 0
28/03/2013 34.75p 36.00p 34.75p 35.50p 6772
27/03/2013 34.75p 34.75p 33.38p 33.38p 3000
26/03/2013 34.75p 35.00p 34.75p 35.00p 0
25/03/2013 34.75p 35.00p 34.75p 35.00p 719
22/03/2013 35.25p 35.37p 35.00p 35.00p 3000
21/03/2013 38.25p 38.25p 35.37p 35.37p 0
20/03/2013 38.25p 38.25p 36.00p 36.63p 0
19/03/2013 38.25p 38.25p 36.00p 36.63p 0
18/03/2013 38.25p 38.25p 36.00p 37.25p 0
15/03/2013 38.25p 38.25p 36.00p 37.38p 0
14/03/2013 38.25p 38.25p 36.00p 37.38p 0
13/03/2013 38.25p 38.25p 36.00p 37.38p 0
12/03/2013 38.25p 38.25p 36.00p 37.38p 0
11/03/2013 38.25p 38.25p 36.00p 37.38p 0
08/03/2013 38.25p 38.25p 36.00p 37.38p 0
07/03/2013 38.25p 38.25p 36.00p 37.38p 0
06/03/2013 38.25p 38.25p 36.00p 37.38p 0
05/03/2013 38.25p 38.25p 36.00p 37.38p 17000
04/03/2013 39.75p 39.88p 39.75p 39.88p 0
01/03/2013 39.75p 39.88p 39.75p 39.88p 0
28/02/2013 39.75p 39.88p 39.75p 39.88p 0
27/02/2013 39.75p 39.88p 39.75p 39.88p 303
26/02/2013 40.50p 40.50p 39.88p 39.88p 0
25/02/2013 40.50p 40.50p 39.88p 39.88p 0
22/02/2013 40.50p 40.50p 39.88p 39.88p 0
21/02/2013 40.50p 40.50p 39.88p 39.88p 0
20/02/2013 40.50p 40.50p 39.88p 39.88p 0
19/02/2013 40.50p 40.50p 39.88p 39.88p 303
18/02/2013 39.50p 39.88p 38.87p 39.88p 0
15/02/2013 39.50p 39.88p 38.87p 39.88p 0
14/02/2013 39.50p 39.88p 38.87p 39.88p 0
13/02/2013 39.50p 39.88p 38.87p 39.88p 0
12/02/2013 39.50p 39.75p 38.87p 39.75p 0
11/02/2013 39.50p 39.50p 38.87p 38.87p 0
08/02/2013 39.50p 39.50p 38.87p 38.87p 0
07/02/2013 39.50p 39.50p 38.87p 38.87p 0
06/02/2013 39.50p 39.50p 38.87p 38.87p 0
05/02/2013 39.50p 39.50p 38.87p 38.87p 0
04/02/2013 39.50p 39.50p 38.87p 38.87p 0
01/02/2013 39.50p 39.50p 38.87p 38.87p 33
31/01/2013 40.00p 40.00p 38.87p 38.87p 33
30/01/2013 39.75p 39.75p 38.87p 38.87p 0
29/01/2013 39.75p 39.75p 38.87p 38.87p 0
28/01/2013 39.75p 39.75p 38.87p 38.87p 0
25/01/2013 39.75p 39.75p 38.87p 38.87p 1265
24/01/2013 36.75p 38.25p 36.75p 38.12p 0
23/01/2013 36.75p 38.25p 36.75p 38.12p 0
22/01/2013 36.75p 38.25p 36.75p 38.12p 0
21/01/2013 36.75p 38.25p 36.75p 38.12p 0
18/01/2013 36.75p 38.25p 36.75p 38.12p 0
17/01/2013 36.75p 38.25p 36.75p 38.12p 0
16/01/2013 36.75p 38.25p 36.75p 38.12p 0
15/01/2013 36.75p 38.25p 36.75p 38.12p 0
14/01/2013 36.75p 38.25p 36.75p 38.12p 0
11/01/2013 36.75p 38.25p 36.75p 38.25p 3400
10/01/2013 36.00p 36.00p 35.62p 35.62p 1400
09/01/2013 36.00p 36.00p 34.75p 34.75p 0

*Close Price adjusted for both dividends and splits