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
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
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

*Close Price adjusted for both dividends and splits