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
28/12/2012 35.25p 35.25p 34.75p 34.75p 3000
27/12/2012 36.75p 36.75p 36.00p 36.00p 1065
24/12/2012 33.50p 36.00p 33.50p 35.25p 0
21/12/2012 33.50p 36.00p 33.50p 35.12p 3428
20/12/2012 34.96p 34.96p 34.75p 34.75p 0
19/12/2012 34.96p 34.96p 34.75p 34.75p 0
18/12/2012 34.96p 34.96p 34.75p 34.75p 3266
17/12/2012 36.00p 36.00p 34.75p 34.75p 0
14/12/2012 36.00p 36.00p 34.75p 34.75p 4935
13/12/2012 39.00p 39.00p 37.63p 37.63p 0
12/12/2012 39.00p 39.00p 37.63p 37.63p 0
11/12/2012 39.00p 39.00p 37.63p 37.63p 0
10/12/2012 39.00p 39.00p 37.63p 37.63p 0
07/12/2012 39.00p 39.00p 37.63p 37.63p 0
06/12/2012 39.00p 39.00p 37.63p 37.63p 0
05/12/2012 39.00p 39.00p 37.63p 37.63p 1300
04/12/2012 37.50p 38.37p 37.50p 38.12p 0
03/12/2012 37.50p 38.37p 37.50p 38.37p 0
30/11/2012 37.50p 38.37p 37.50p 38.37p 1300
29/11/2012 37.25p 37.25p 36.75p 36.75p 0
28/11/2012 37.25p 37.25p 36.75p 36.75p 3000
27/11/2012 33.80p 35.62p 33.80p 35.62p 0
26/11/2012 33.80p 35.62p 33.80p 35.62p 0
23/11/2012 33.80p 35.62p 33.80p 35.62p 0
22/11/2012 33.80p 35.62p 33.80p 35.62p 0
21/11/2012 33.80p 35.62p 33.80p 35.62p 0
20/11/2012 33.80p 35.62p 33.80p 35.62p 0
19/11/2012 35.75p 35.75p 35.37p 35.62p 0
16/11/2012 35.75p 35.75p 35.37p 35.62p 0
15/11/2012 35.75p 35.75p 35.37p 35.37p 0
14/11/2012 35.75p 35.75p 35.37p 35.37p 3000
13/11/2012 35.00p 35.00p 34.50p 34.50p 0
12/11/2012 35.00p 35.00p 34.50p 34.50p 0
09/11/2012 35.00p 35.00p 34.88p 34.88p 3000
08/11/2012 35.25p 35.50p 35.00p 35.00p 866
07/11/2012 37.50p 37.50p 36.50p 37.25p 0
06/11/2012 37.50p 37.50p 36.50p 36.50p 808
05/11/2012 39.25p 39.25p 38.75p 39.00p 5593
02/11/2012 39.25p 39.25p 39.00p 39.00p 1167
01/11/2012 39.75p 41.13p 39.75p 41.13p 5662
31/10/2012 37.00p 38.12p 37.00p 38.12p 0
30/10/2012 37.00p 38.12p 37.00p 38.12p 0
29/10/2012 37.00p 38.12p 37.00p 38.12p 0
26/10/2012 37.00p 38.12p 37.00p 38.12p 0
25/10/2012 37.00p 38.12p 37.00p 38.12p 171
24/10/2012 38.00p 39.38p 38.00p 38.50p 0
23/10/2012 38.00p 39.38p 38.00p 38.50p 0
22/10/2012 38.00p 39.38p 38.00p 38.50p 0
19/10/2012 38.00p 39.38p 38.00p 38.50p 0
18/10/2012 38.00p 39.38p 38.00p 38.50p 0
17/10/2012 38.00p 39.38p 38.00p 38.50p 0
16/10/2012 38.00p 39.38p 38.00p 38.50p 0
15/10/2012 38.00p 39.38p 38.00p 38.62p 0
12/10/2012 38.00p 39.38p 38.00p 38.50p 0
11/10/2012 38.00p 39.38p 38.00p 38.50p 0
10/10/2012 38.00p 39.38p 38.00p 38.50p 0
09/10/2012 38.00p 39.38p 38.00p 38.50p 0
08/10/2012 38.00p 39.38p 38.00p 38.50p 0
05/10/2012 38.00p 39.38p 38.00p 38.50p 0
04/10/2012 38.00p 39.38p 38.00p 38.50p 0
03/10/2012 38.00p 39.38p 38.00p 39.38p 0
02/10/2012 38.00p 39.38p 38.00p 39.38p 1980
01/10/2012 38.00p 39.63p 38.00p 39.63p 655
28/09/2012 38.25p 38.25p 38.00p 38.00p 619
27/09/2012 38.25p 38.25p 38.00p 38.00p 328
26/09/2012 41.25p 41.25p 39.50p 39.63p 0
25/09/2012 41.25p 41.25p 39.50p 39.88p 0
24/09/2012 41.25p 41.25p 39.50p 39.50p 0
21/09/2012 41.25p 41.25p 40.25p 40.63p 0
20/09/2012 41.25p 41.25p 40.25p 40.63p 0
19/09/2012 41.25p 41.25p 40.25p 40.63p 0
18/09/2012 41.25p 41.25p 40.25p 40.25p 734
17/09/2012 39.25p 39.75p 37.75p 39.75p 11064
14/09/2012 37.00p 39.00p 37.00p 38.75p 9000
13/09/2012 36.00p 37.00p 35.75p 35.75p 4270
12/09/2012 35.00p 36.00p 35.00p 35.00p 7250
11/09/2012 35.00p 35.00p 33.50p 33.50p 100
10/09/2012 34.00p 34.00p 33.50p 33.50p 3000
07/09/2012 34.00p 34.00p 33.50p 33.50p 3000
06/09/2012 34.00p 34.00p 32.00p 32.00p 13000
05/09/2012 35.00p 35.00p 31.75p 35.00p 0
04/09/2012 35.00p 35.00p 31.75p 35.00p 0
03/09/2012 35.00p 35.00p 31.75p 35.00p 40053
31/08/2012 37.75p 37.75p 36.00p 36.63p 9000
30/08/2012 38.00p 39.13p 37.75p 39.13p 6432
29/08/2012 38.75p 38.75p 38.25p 38.37p 6000
28/08/2012 39.25p 40.13p 38.75p 40.13p 10755
24/08/2012 38.50p 38.75p 38.50p 38.75p 3000
23/08/2012 40.00p 40.00p 40.00p 40.00p 0
22/08/2012 40.00p 40.00p 40.00p 40.00p 0
21/08/2012 40.00p 40.00p 40.00p 40.00p 3000
20/08/2012 40.00p 40.00p 39.25p 39.25p 6000
17/08/2012 39.00p 39.50p 38.25p 39.50p 0
16/08/2012 39.00p 39.50p 38.25p 39.25p 0
15/08/2012 39.00p 39.50p 38.25p 38.25p 0
14/08/2012 39.00p 39.50p 38.25p 38.25p 0
13/08/2012 39.00p 39.50p 38.25p 38.25p 0
10/08/2012 39.00p 39.50p 38.25p 38.25p 5842
09/08/2012 38.00p 39.00p 37.50p 37.50p 3051
08/08/2012 37.50p 37.50p 37.00p 37.00p 0
07/08/2012 37.50p 37.50p 37.00p 37.00p 3000
06/08/2012 37.50p 38.50p 37.50p 38.50p 2750
03/08/2012 39.00p 39.00p 38.50p 38.50p 0
02/08/2012 39.00p 39.00p 38.50p 38.50p 0
01/08/2012 39.00p 39.00p 38.50p 38.50p 0
31/07/2012 39.00p 39.00p 38.50p 38.50p 3000
30/07/2012 42.75p 42.75p 40.00p 40.00p 0
27/07/2012 42.75p 42.75p 40.00p 40.00p 0
26/07/2012 42.75p 42.75p 40.00p 40.00p 0
25/07/2012 42.75p 42.75p 40.00p 40.00p 0
24/07/2012 42.75p 42.75p 40.00p 40.00p 6000
23/07/2012 43.50p 43.88p 43.50p 43.88p 3000
20/07/2012 43.50p 45.00p 43.50p 45.00p 3000
19/07/2012 46.50p 46.50p 45.38p 45.38p 0
18/07/2012 46.50p 46.50p 45.38p 45.38p 0
17/07/2012 46.50p 46.50p 45.38p 45.38p 0
16/07/2012 46.50p 46.50p 45.38p 45.38p 6000
13/07/2012 46.50p 48.75p 46.50p 48.25p 0
12/07/2012 46.50p 48.75p 46.50p 48.75p 1366
11/07/2012 49.00p 49.00p 48.25p 48.25p 3000
10/07/2012 49.00p 50.00p 49.00p 50.00p 0
09/07/2012 49.00p 49.50p 49.00p 49.50p 787
06/07/2012 50.00p 50.00p 50.00p 50.00p 3000
05/07/2012 53.25p 53.25p 52.00p 52.00p 0
04/07/2012 53.25p 53.25p 52.00p 52.00p 3000
03/07/2012 53.00p 53.00p 51.50p 51.63p 0
02/07/2012 53.00p 53.00p 51.50p 51.50p 3000
29/06/2012 54.50p 54.50p 53.75p 54.00p 0
28/06/2012 54.50p 54.50p 53.75p 53.75p 3000
27/06/2012 57.00p 57.00p 54.50p 56.25p 0
26/06/2012 57.00p 57.00p 54.50p 55.75p 0
25/06/2012 57.00p 57.00p 54.50p 56.25p 6950
22/06/2012 57.00p 59.00p 57.00p 59.00p 0
21/06/2012 57.00p 59.00p 57.00p 59.00p 0
20/06/2012 57.00p 59.00p 57.00p 59.00p 0
19/06/2012 57.00p 59.00p 57.00p 59.00p 1687
18/06/2012 58.00p 59.00p 58.00p 59.00p 0
15/06/2012 58.00p 59.00p 58.00p 59.00p 0
14/06/2012 58.00p 59.00p 58.00p 59.00p 0
13/06/2012 58.00p 59.00p 58.00p 59.00p 0
12/06/2012 58.00p 59.00p 58.00p 59.00p 0
11/06/2012 58.00p 59.00p 58.00p 59.00p 0
08/06/2012 58.00p 59.00p 58.00p 59.00p 0
07/06/2012 58.00p 59.00p 58.00p 59.00p 0
06/06/2012 58.00p 59.00p 58.00p 59.00p 3000
01/06/2012 61.00p 61.00p 59.00p 59.00p 0
31/05/2012 61.00p 61.00p 59.00p 59.00p 2493
30/05/2012 58.00p 59.00p 58.00p 59.00p 0
29/05/2012 58.00p 59.00p 58.00p 59.00p 0
28/05/2012 58.00p 59.00p 58.00p 59.00p 0
25/05/2012 58.00p 59.00p 58.00p 59.00p 0
24/05/2012 58.00p 59.00p 58.00p 59.00p 0
23/05/2012 58.00p 58.50p 58.00p 58.50p 3000
22/05/2012 60.00p 60.00p 58.50p 59.00p 0
21/05/2012 60.00p 60.00p 58.50p 59.00p 0
18/05/2012 60.00p 60.00p 58.50p 59.00p 0
17/05/2012 60.00p 60.00p 58.50p 58.50p 0
16/05/2012 60.00p 60.00p 59.00p 59.00p 0
15/05/2012 60.00p 60.00p 59.00p 59.00p 0
14/05/2012 60.00p 60.00p 59.00p 59.00p 2325
11/05/2012 63.00p 63.00p 58.00p 58.50p 0
10/05/2012 63.00p 63.00p 58.00p 58.00p 0
09/05/2012 63.00p 63.00p 58.50p 58.50p 0
08/05/2012 63.00p 63.00p 58.50p 58.50p 9000
04/05/2012 65.50p 65.50p 64.25p 64.25p 3000
03/05/2012 68.00p 68.00p 67.25p 67.25p 0
02/05/2012 68.00p 68.00p 67.25p 67.25p 0
01/05/2012 68.00p 68.00p 67.25p 67.25p 0
30/04/2012 68.00p 68.00p 67.25p 67.25p 0
27/04/2012 68.00p 68.00p 67.25p 67.25p 0
26/04/2012 68.00p 68.00p 67.25p 67.25p 0
25/04/2012 68.00p 68.00p 67.25p 67.25p 0
24/04/2012 68.00p 68.00p 67.25p 67.25p 3000
23/04/2012 71.00p 71.00p 69.50p 69.50p 0
20/04/2012 71.00p 71.00p 69.88p 69.88p 0
19/04/2012 71.00p 71.00p 70.00p 70.00p 3000
18/04/2012 73.00p 73.00p 72.00p 73.00p 0
17/04/2012 73.00p 73.00p 72.00p 72.50p 0
16/04/2012 73.00p 73.00p 72.00p 72.00p 0
13/04/2012 73.00p 73.00p 72.00p 72.00p 0
12/04/2012 73.00p 73.00p 72.00p 72.00p 3000
11/04/2012 75.00p 76.00p 74.00p 74.00p 0
10/04/2012 75.00p 76.00p 74.00p 74.00p 0
05/04/2012 75.00p 76.00p 74.75p 76.00p 0
04/04/2012 75.00p 76.00p 74.75p 76.00p 0
03/04/2012 75.00p 76.00p 74.75p 76.00p 0
02/04/2012 75.00p 76.00p 74.75p 76.00p 0
30/03/2012 75.00p 76.00p 74.75p 76.00p 0
29/03/2012 75.00p 76.00p 74.75p 76.00p 0
28/03/2012 75.00p 75.00p 74.75p 75.00p 0
27/03/2012 75.00p 75.00p 74.75p 74.87p 0
26/03/2012 75.00p 75.00p 74.75p 75.00p 0
23/03/2012 75.00p 75.00p 74.75p 75.00p 0
22/03/2012 75.00p 75.00p 74.75p 74.75p 0
21/03/2012 75.00p 75.00p 75.00p 75.00p 0
20/03/2012 75.00p 75.00p 75.00p 75.00p 0
19/03/2012 75.00p 75.00p 75.00p 75.00p 0
16/03/2012 74.00p 75.00p 74.00p 75.00p 0
15/03/2012 74.00p 75.00p 74.00p 75.00p 0
14/03/2012 74.00p 75.00p 74.00p 75.00p 0

*Close Price adjusted for both dividends and splits