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
13/03/2012 74.00p 74.50p 74.00p 74.50p 5000
12/03/2012 76.00p 77.00p 76.00p 77.00p 2000
09/03/2012 78.00p 78.00p 77.50p 78.00p 0
08/03/2012 78.00p 78.00p 77.50p 77.50p 2000
07/03/2012 82.00p 82.00p 81.38p 81.50p 0
06/03/2012 82.00p 82.00p 81.38p 81.38p 0
05/03/2012 82.00p 82.00p 81.50p 81.50p 2000
02/03/2012 86.00p 86.00p 83.00p 83.00p 2111
01/03/2012 88.00p 90.00p 88.00p 88.00p 0
29/02/2012 88.00p 90.00p 88.00p 88.00p 0
28/02/2012 88.00p 90.00p 88.00p 88.00p 0
27/02/2012 88.00p 90.00p 88.00p 88.00p 0
24/02/2012 88.00p 90.00p 88.00p 88.00p 0
23/02/2012 88.00p 90.00p 88.00p 88.00p 0
22/02/2012 88.00p 90.00p 88.00p 88.00p 0
21/02/2012 88.00p 90.00p 88.00p 88.00p 0
20/02/2012 88.00p 90.00p 88.00p 88.00p 0
17/02/2012 88.00p 90.00p 88.00p 88.00p 0
16/02/2012 88.00p 90.00p 88.00p 88.00p 0
15/02/2012 88.00p 90.00p 88.00p 88.00p 0
14/02/2012 88.00p 90.00p 88.00p 88.00p 0
13/02/2012 88.00p 90.00p 88.00p 88.00p 0
10/02/2012 88.00p 90.00p 88.00p 88.00p 0
09/02/2012 88.00p 90.00p 88.00p 88.00p 0
08/02/2012 88.00p 90.00p 88.00p 88.00p 0
07/02/2012 88.00p 90.00p 88.00p 88.00p 0
06/02/2012 88.00p 90.00p 88.00p 88.00p 0
03/02/2012 88.00p 90.00p 88.00p 88.00p 0
02/02/2012 88.00p 90.00p 88.00p 88.00p 0
01/02/2012 88.00p 90.00p 88.00p 88.00p 0
31/01/2012 88.00p 90.00p 88.00p 88.00p 0
30/01/2012 88.00p 90.00p 88.00p 88.00p 0
27/01/2012 88.00p 90.00p 88.00p 88.00p 0
26/01/2012 88.00p 90.00p 88.00p 88.00p 0
25/01/2012 88.00p 90.00p 88.00p 88.00p 0
24/01/2012 88.00p 90.00p 88.00p 88.00p 0
23/01/2012 88.00p 90.00p 88.00p 88.00p 0
20/01/2012 88.00p 90.00p 88.00p 88.00p 0
19/01/2012 88.00p 90.00p 88.00p 88.00p 0
18/01/2012 88.00p 90.00p 88.00p 88.00p 0
17/01/2012 88.00p 90.00p 88.00p 88.00p 0
16/01/2012 88.00p 90.00p 88.00p 88.00p 0
13/01/2012 88.00p 90.00p 88.00p 88.00p 0
12/01/2012 88.00p 90.00p 88.00p 88.00p 0
11/01/2012 88.00p 90.00p 88.00p 88.00p 0
10/01/2012 88.00p 90.00p 88.00p 88.00p 0
09/01/2012 88.00p 90.00p 88.00p 88.00p 0
06/01/2012 88.00p 90.00p 88.00p 88.00p 0
05/01/2012 88.00p 90.00p 88.00p 88.00p 0
04/01/2012 88.00p 90.00p 88.00p 88.00p 0
03/01/2012 88.00p 90.00p 88.00p 88.00p 0
30/12/2011 88.00p 90.00p 88.00p 88.00p 0
29/12/2011 88.00p 90.00p 88.00p 88.00p 0
28/12/2011 88.00p 90.00p 88.00p 88.00p 0
23/12/2011 90.00p 90.00p 88.00p 88.00p 0
22/12/2011 90.00p 90.00p 88.00p 88.00p 0
21/12/2011 90.00p 90.00p 88.00p 88.00p 0
20/12/2011 90.00p 90.00p 88.00p 88.00p 0
19/12/2011 90.00p 90.00p 88.00p 88.00p 0
16/12/2011 90.00p 90.00p 88.00p 88.00p 111
15/12/2011 83.27p 88.00p 83.27p 88.00p 0
14/12/2011 83.27p 88.00p 83.27p 88.00p 0
13/12/2011 83.27p 88.00p 83.27p 88.00p 0
12/12/2011 83.27p 88.00p 83.27p 88.00p 0
09/12/2011 83.27p 88.00p 83.27p 88.00p 0
08/12/2011 83.27p 88.00p 83.27p 88.00p 0
07/12/2011 83.27p 88.00p 83.27p 88.00p 0
06/12/2011 83.27p 88.00p 83.27p 88.00p 0
05/12/2011 83.27p 88.00p 83.27p 88.00p 0
02/12/2011 83.27p 88.00p 83.27p 88.00p 0
01/12/2011 83.27p 88.00p 83.27p 88.00p 0
30/11/2011 83.27p 88.00p 83.27p 88.00p 0
29/11/2011 83.27p 88.00p 83.27p 88.00p 0
28/11/2011 83.27p 88.00p 83.27p 88.00p 0
25/11/2011 83.27p 88.00p 83.27p 88.00p 0
24/11/2011 83.27p 88.00p 83.27p 88.00p 0
23/11/2011 83.27p 88.00p 83.27p 88.00p 0
22/11/2011 83.27p 88.00p 83.27p 88.00p 0
21/11/2011 83.27p 88.00p 83.27p 88.00p 0
18/11/2011 83.27p 88.00p 83.27p 88.00p 0
17/11/2011 83.27p 88.00p 83.27p 88.00p 0
16/11/2011 83.27p 88.00p 83.27p 88.00p 0
15/11/2011 83.27p 88.00p 83.27p 88.00p 0
14/11/2011 83.27p 88.00p 83.27p 88.00p 0
11/11/2011 83.27p 88.00p 83.27p 88.00p 0
10/11/2011 83.27p 88.00p 83.27p 88.00p 0
09/11/2011 83.27p 88.00p 83.27p 88.00p 0
08/11/2011 83.27p 88.00p 83.27p 88.00p 0
07/11/2011 83.27p 88.00p 83.27p 88.00p 0
04/11/2011 83.27p 88.00p 83.27p 88.00p 0
03/11/2011 83.27p 88.00p 83.27p 88.00p 0
02/11/2011 83.27p 88.00p 83.27p 88.00p 0
01/11/2011 83.27p 88.00p 83.27p 88.00p 0
31/10/2011 83.27p 88.00p 83.27p 88.00p 0
28/10/2011 83.27p 88.00p 83.27p 88.00p 0
27/10/2011 83.27p 88.00p 83.27p 88.00p 0
26/10/2011 83.27p 88.00p 83.27p 88.00p 0
25/10/2011 83.27p 88.00p 83.27p 88.00p 0
24/10/2011 83.27p 88.00p 83.27p 88.00p 0
21/10/2011 83.27p 88.00p 83.27p 88.00p 21981
20/10/2011 85.03p 88.00p 85.03p 88.00p 0
19/10/2011 85.03p 88.00p 85.03p 88.00p 0
18/10/2011 85.03p 88.00p 85.03p 88.00p 0
17/10/2011 85.03p 88.00p 85.03p 88.00p 0
14/10/2011 85.03p 88.00p 85.03p 88.00p 0
13/10/2011 85.03p 88.00p 85.03p 88.00p 0
12/10/2011 85.03p 88.00p 85.03p 88.00p 0
11/10/2011 85.03p 88.00p 85.03p 88.00p 0
10/10/2011 85.03p 88.00p 85.03p 88.00p 0
07/10/2011 85.03p 87.50p 85.03p 87.50p 11777
06/10/2011 85.00p 86.50p 84.00p 86.50p 0
05/10/2011 85.00p 86.00p 84.00p 86.00p 0
04/10/2011 85.00p 86.00p 84.00p 86.00p 0
03/10/2011 85.00p 85.00p 84.00p 85.00p 0
30/09/2011 85.00p 85.00p 84.00p 85.00p 0
29/09/2011 85.00p 85.00p 84.00p 85.00p 0
28/09/2011 85.00p 85.00p 84.00p 85.00p 0
27/09/2011 85.00p 85.00p 84.00p 84.00p 4000
26/09/2011 98.00p 99.00p 89.00p 89.00p 0
23/09/2011 98.00p 99.00p 89.00p 91.50p 0
22/09/2011 98.00p 99.00p 89.00p 89.00p 2150
21/09/2011 110.00p 113.00p 99.00p 99.00p 0
20/09/2011 110.00p 113.00p 99.00p 99.00p 0
19/09/2011 110.00p 113.00p 100.00p 100.00p 6150
16/09/2011 110.50p 113.00p 110.50p 113.00p 0
15/09/2011 110.50p 113.00p 110.50p 113.00p 0
14/09/2011 116.00p 116.00p 110.50p 110.50p 0
13/09/2011 116.00p 116.00p 111.50p 112.50p 0
12/09/2011 116.00p 116.00p 111.50p 111.50p 0
09/09/2011 116.00p 116.00p 114.50p 114.50p 0
08/09/2011 116.00p 116.00p 114.50p 114.50p 0
07/09/2011 116.00p 116.00p 114.50p 114.50p 0
06/09/2011 116.00p 116.00p 114.50p 114.50p 0
05/09/2011 116.00p 116.00p 114.50p 114.50p 0
02/09/2011 116.00p 116.00p 114.50p 114.50p 0
01/09/2011 116.00p 116.00p 114.50p 114.50p 0
31/08/2011 116.00p 116.00p 114.50p 114.50p 0
30/08/2011 116.00p 116.00p 114.50p 114.50p 4000
26/08/2011 0.00p 121.00p 121.00p 121.00p 0
25/08/2011 0.00p 121.00p 121.00p 121.00p 0
24/08/2011 0.00p 121.00p 121.00p 121.00p 0
23/08/2011 0.00p 121.00p 121.00p 121.00p 0
22/08/2011 0.00p 121.00p 121.00p 121.00p 0
19/08/2011 0.00p 121.00p 121.00p 121.00p 0
18/08/2011 0.00p 121.00p 121.00p 121.00p 0
17/08/2011 0.00p 121.00p 121.00p 121.00p 0
16/08/2011 0.00p 121.00p 121.00p 121.00p 0
15/08/2011 0.00p 121.00p 121.00p 121.00p 0
12/08/2011 0.00p 121.00p 121.00p 121.00p 0
11/08/2011 0.00p 121.00p 121.00p 121.00p 0
10/08/2011 121.50p 121.50p 119.00p 121.00p 0
09/08/2011 121.50p 121.50p 119.00p 121.00p 0
08/08/2011 127.00p 127.00p 120.00p 121.50p 0
05/08/2011 127.00p 133.50p 120.00p 121.50p 6000
04/08/2011 133.50p 133.50p 133.50p 133.50p 0
03/08/2011 0.00p 133.50p 133.50p 133.50p 0
02/08/2011 133.50p 133.50p 133.50p 133.50p 0
01/08/2011 133.50p 133.50p 133.50p 133.50p 0
29/07/2011 128.00p 133.50p 128.00p 133.50p 0
28/07/2011 128.00p 133.50p 128.00p 133.50p 0
27/07/2011 128.00p 133.50p 128.00p 132.50p 0
26/07/2011 128.00p 133.50p 128.00p 133.50p 0
25/07/2011 128.00p 133.50p 128.00p 133.50p 2000
22/07/2011 134.00p 134.00p 134.00p 134.00p 0
21/07/2011 134.00p 134.00p 134.00p 134.00p 0
20/07/2011 134.00p 134.00p 134.00p 134.00p 0
19/07/2011 134.00p 134.00p 134.00p 134.00p 0
18/07/2011 134.00p 134.00p 134.00p 134.00p 0
15/07/2011 134.00p 134.00p 134.00p 134.00p 0
14/07/2011 134.00p 134.00p 134.00p 134.00p 0
13/07/2011 134.00p 134.00p 134.00p 134.00p 0
12/07/2011 134.00p 134.00p 134.00p 134.00p 0
11/07/2011 134.00p 134.00p 134.00p 134.00p 0
08/07/2011 134.00p 134.00p 134.00p 134.00p 0
07/07/2011 134.00p 134.00p 133.00p 134.00p 0
06/07/2011 134.00p 134.00p 133.00p 134.00p 0
05/07/2011 134.00p 134.00p 133.00p 134.00p 0
04/07/2011 134.00p 134.00p 133.00p 134.00p 0
01/07/2011 134.00p 134.00p 133.00p 134.00p 0
30/06/2011 134.00p 134.00p 133.00p 134.00p 0
29/06/2011 134.00p 134.00p 133.00p 134.00p 0
28/06/2011 134.00p 134.00p 133.00p 134.00p 0
27/06/2011 134.00p 134.00p 133.00p 134.00p 0
24/06/2011 134.00p 134.00p 133.00p 134.00p 0
23/06/2011 134.00p 134.00p 133.00p 133.00p 0
22/06/2011 134.00p 134.00p 133.00p 134.00p 0
21/06/2011 134.00p 134.00p 134.00p 134.00p 0
20/06/2011 134.00p 134.00p 134.00p 134.00p 0
17/06/2011 134.00p 134.00p 134.00p 134.00p 0
16/06/2011 134.00p 134.00p 134.00p 134.00p 0
15/06/2011 136.00p 136.00p 134.00p 134.00p 0
14/06/2011 136.00p 136.00p 134.00p 134.00p 2000
13/06/2011 141.00p 141.00p 141.00p 141.00p 0
10/06/2011 140.00p 141.00p 140.00p 141.00p 0
09/06/2011 140.00p 141.00p 140.00p 141.00p 4000
08/06/2011 140.00p 146.00p 140.00p 146.00p 0
07/06/2011 140.00p 146.00p 140.00p 146.00p 1799
06/06/2011 147.50p 147.50p 146.00p 146.00p 0
03/06/2011 147.50p 147.50p 147.50p 147.50p 0
02/06/2011 152.00p 152.00p 147.50p 147.50p 0

*Close Price adjusted for both dividends and splits