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
28/03/2017 67.50p 67.50p 67.50p 67.50p 0
27/03/2017 67.50p 67.50p 67.50p 67.50p 0
24/03/2017 67.50p 67.50p 67.50p 67.50p 0
23/03/2017 67.50p 67.50p 67.50p 67.50p 0
22/03/2017 67.50p 67.50p 67.50p 67.50p 0
21/03/2017 67.50p 67.50p 63.00p 67.50p 6756
20/03/2017 72.50p 72.50p 67.50p 67.50p 3421
17/03/2017 72.50p 72.50p 72.50p 72.50p 0
16/03/2017 72.50p 72.50p 72.50p 72.50p 0
15/03/2017 72.50p 72.50p 69.00p 72.50p 3300
14/03/2017 77.50p 77.50p 72.50p 72.50p 0
13/03/2017 77.50p 83.00p 77.50p 77.50p 2403
10/03/2017 77.50p 77.50p 77.50p 77.50p 0
09/03/2017 77.50p 77.50p 77.50p 77.50p 0
08/03/2017 77.50p 77.50p 77.50p 77.50p 0
07/03/2017 82.50p 82.50p 73.00p 77.50p 531
06/03/2017 82.50p 82.50p 82.50p 82.50p 0
03/03/2017 87.50p 87.50p 82.50p 82.50p 0
02/03/2017 87.50p 87.50p 87.50p 87.50p 0
01/03/2017 87.50p 87.50p 87.50p 87.50p 0
28/02/2017 87.50p 87.50p 87.50p 87.50p 0
27/02/2017 87.50p 87.50p 87.50p 87.50p 0
24/02/2017 87.50p 87.50p 87.50p 87.50p 0
23/02/2017 87.50p 87.50p 87.50p 87.50p 0
22/02/2017 87.50p 87.50p 87.50p 87.50p 0
21/02/2017 87.50p 87.50p 87.50p 87.50p 0
20/02/2017 87.50p 87.50p 87.50p 87.50p 0
17/02/2017 87.50p 93.00p 87.50p 87.50p 3421
16/02/2017 87.50p 87.50p 87.50p 87.50p 0
15/02/2017 87.50p 87.50p 82.00p 87.50p 1220
14/02/2017 80.00p 94.00p 80.00p 87.50p 526
13/02/2017 77.00p 80.00p 77.00p 80.00p 0
10/02/2017 77.00p 77.00p 77.00p 77.00p 0
09/02/2017 77.00p 77.00p 77.00p 77.00p 0
08/02/2017 77.00p 77.00p 77.00p 77.00p 0
07/02/2017 77.00p 77.00p 77.00p 77.00p 0
06/02/2017 75.00p 77.00p 75.00p 77.00p 0
03/02/2017 75.00p 75.00p 75.00p 75.00p 0
02/02/2017 75.00p 75.00p 75.00p 75.00p 0
01/02/2017 75.00p 75.00p 75.00p 75.00p 0
31/01/2017 75.00p 75.00p 75.00p 75.00p 0
30/01/2017 75.00p 75.00p 75.00p 75.00p 0
27/01/2017 75.00p 75.00p 75.00p 75.00p 0
26/01/2017 75.00p 75.00p 75.00p 75.00p 0
25/01/2017 75.00p 75.00p 75.00p 75.00p 0
24/01/2017 75.00p 75.00p 75.00p 75.00p 0
23/01/2017 75.00p 75.00p 75.00p 75.00p 0
20/01/2017 75.00p 75.00p 75.00p 75.00p 0
19/01/2017 75.00p 75.00p 75.00p 75.00p 0
18/01/2017 75.00p 75.00p 75.00p 75.00p 0
17/01/2017 75.00p 75.00p 75.00p 75.00p 0
16/01/2017 75.00p 75.00p 75.00p 75.00p 0
13/01/2017 75.00p 75.00p 75.00p 75.00p 0
12/01/2017 75.00p 75.00p 72.00p 75.00p 0
11/01/2017 70.00p 73.00p 70.00p 72.00p 5335
10/01/2017 70.00p 70.00p 66.00p 70.00p 248
09/01/2017 70.00p 70.00p 70.00p 70.00p 0
06/01/2017 70.00p 70.00p 70.00p 70.00p 0
05/01/2017 65.00p 70.00p 65.00p 70.00p 1421
04/01/2017 55.00p 70.00p 55.00p 65.00p 5000
03/01/2017 55.00p 55.00p 55.00p 55.00p 0
30/12/2016 55.00p 55.00p 55.00p 55.00p 0
29/12/2016 55.00p 55.00p 55.00p 55.00p 0
28/12/2016 37.50p 65.55p 37.50p 55.00p 0
23/12/2016 37.50p 37.50p 37.50p 37.50p 0
22/12/2016 37.50p 39.50p 29.74p 37.50p 185731
21/12/2016 37.50p 37.50p 37.50p 37.50p 0
20/12/2016 37.50p 37.50p 37.50p 37.50p 0
19/12/2016 37.50p 37.50p 29.64p 37.50p 1203623
16/12/2016 36.50p 37.50p 30.49p 37.50p 607262
15/12/2016 34.50p 34.50p 30.57p 34.50p 287537
14/12/2016 34.50p 34.50p 31.60p 34.50p 11952
13/12/2016 34.50p 34.50p 31.75p 34.50p 77990
12/12/2016 34.50p 34.50p 31.79p 34.50p 15259
09/12/2016 34.50p 34.50p 34.50p 34.50p 0
08/12/2016 34.50p 34.50p 34.50p 34.50p 0
07/12/2016 34.50p 34.50p 34.50p 34.50p 0
06/12/2016 34.50p 34.50p 34.50p 34.50p 0
05/12/2016 34.50p 34.50p 34.50p 34.50p 0
02/12/2016 34.50p 34.50p 34.50p 34.50p 0
01/12/2016 34.50p 34.50p 34.50p 34.50p 0
30/11/2016 34.50p 34.50p 34.50p 34.50p 0
29/11/2016 34.50p 34.50p 34.50p 34.50p 0
28/11/2016 34.50p 34.50p 34.50p 34.50p 0
25/11/2016 34.50p 34.50p 34.50p 34.50p 0
24/11/2016 34.50p 34.50p 34.50p 34.50p 0
23/11/2016 34.50p 34.50p 34.50p 34.50p 0
22/11/2016 34.50p 34.50p 34.50p 34.50p 0
21/11/2016 34.50p 34.50p 34.50p 34.50p 0
18/11/2016 34.50p 34.50p 34.50p 34.50p 0
17/11/2016 34.50p 34.50p 34.50p 34.50p 0
16/11/2016 34.50p 34.50p 34.50p 34.50p 0
15/11/2016 34.50p 34.50p 34.50p 34.50p 0
14/11/2016 34.50p 34.50p 34.50p 34.50p 0
11/11/2016 34.50p 37.50p 34.50p 34.50p 0
10/11/2016 37.50p 37.50p 37.50p 37.50p 0
09/11/2016 37.50p 37.50p 37.50p 37.50p 0
08/11/2016 37.50p 37.50p 37.50p 37.50p 0
07/11/2016 37.50p 37.50p 37.50p 37.50p 0
04/11/2016 37.50p 37.50p 37.50p 37.50p 0
03/11/2016 37.50p 37.50p 37.50p 37.50p 0
02/11/2016 37.50p 37.50p 37.50p 37.50p 0
01/11/2016 37.50p 37.50p 37.50p 37.50p 0
31/10/2016 37.50p 37.50p 37.50p 37.50p 0
28/10/2016 37.50p 37.50p 37.50p 37.50p 0
27/10/2016 37.50p 37.50p 37.50p 37.50p 0
26/10/2016 36.50p 37.50p 36.50p 37.50p 0
25/10/2016 36.50p 36.50p 36.50p 36.50p 0
24/10/2016 34.50p 36.50p 34.50p 36.50p 0
21/10/2016 34.50p 34.50p 34.50p 34.50p 0
20/10/2016 34.50p 34.50p 34.50p 34.50p 0
19/10/2016 34.50p 34.50p 34.50p 34.50p 0
18/10/2016 34.50p 34.50p 34.50p 34.50p 0
17/10/2016 34.50p 34.50p 34.50p 34.50p 0
14/10/2016 34.50p 34.50p 34.50p 34.50p 0
13/10/2016 34.50p 34.50p 34.50p 34.50p 0
12/10/2016 34.50p 34.50p 34.50p 34.50p 0
11/10/2016 34.50p 34.50p 34.50p 34.50p 0
10/10/2016 32.50p 34.50p 32.50p 34.50p 0
07/10/2016 32.50p 32.50p 32.50p 32.50p 0
06/10/2016 32.50p 32.50p 32.50p 32.50p 0
05/10/2016 32.50p 32.50p 32.50p 32.50p 0
04/10/2016 32.50p 32.50p 32.50p 32.50p 0
03/10/2016 32.50p 32.50p 32.50p 32.50p 0
30/09/2016 32.50p 32.50p 32.50p 32.50p 0
29/09/2016 32.50p 32.50p 32.50p 32.50p 0
28/09/2016 32.50p 32.50p 32.50p 32.50p 0
27/09/2016 32.50p 32.50p 32.50p 32.50p 0
26/09/2016 32.50p 32.50p 32.50p 32.50p 0
23/09/2016 32.50p 32.50p 32.50p 32.50p 0
22/09/2016 32.50p 32.50p 32.50p 32.50p 0
21/09/2016 32.50p 32.50p 32.50p 32.50p 0
20/09/2016 32.50p 32.50p 32.50p 32.50p 0
19/09/2016 32.50p 32.50p 32.50p 32.50p 0
16/09/2016 32.50p 32.50p 32.50p 32.50p 0
15/09/2016 32.50p 32.50p 32.50p 32.50p 0
14/09/2016 32.50p 32.50p 32.50p 32.50p 0
13/09/2016 32.50p 32.50p 32.50p 32.50p 0
12/09/2016 32.50p 32.50p 32.50p 32.50p 0
09/09/2016 32.50p 32.50p 32.50p 32.50p 0
08/09/2016 32.50p 32.50p 32.50p 32.50p 0
07/09/2016 32.50p 32.50p 32.50p 32.50p 0
06/09/2016 32.50p 32.50p 32.50p 32.50p 0
05/09/2016 32.50p 32.50p 32.50p 32.50p 0
02/09/2016 32.50p 32.50p 32.50p 32.50p 0
01/09/2016 32.50p 32.50p 32.50p 32.50p 0
31/08/2016 32.50p 32.50p 32.50p 32.50p 0
30/08/2016 32.50p 32.50p 32.50p 32.50p 0
26/08/2016 32.50p 32.50p 32.50p 32.50p 0
25/08/2016 32.50p 32.50p 32.50p 32.50p 0
24/08/2016 32.50p 32.50p 32.50p 32.50p 0
23/08/2016 32.50p 32.50p 32.50p 32.50p 0
22/08/2016 32.50p 32.50p 32.50p 32.50p 0
19/08/2016 32.50p 32.50p 32.50p 32.50p 0
18/08/2016 32.50p 32.50p 32.50p 32.50p 0
17/08/2016 32.50p 32.50p 32.50p 32.50p 0
16/08/2016 32.50p 32.50p 32.50p 32.50p 0
15/08/2016 32.50p 32.50p 32.50p 32.50p 0
12/08/2016 32.50p 32.50p 32.50p 32.50p 0
11/08/2016 32.50p 32.50p 32.50p 32.50p 0
10/08/2016 32.50p 32.50p 32.50p 32.50p 0
09/08/2016 32.50p 32.50p 32.50p 32.50p 0
08/08/2016 32.50p 32.50p 32.50p 32.50p 0
05/08/2016 32.50p 32.50p 32.50p 32.50p 0
04/08/2016 32.50p 32.50p 32.50p 32.50p 0
03/08/2016 32.50p 32.50p 32.50p 32.50p 0
02/08/2016 32.50p 32.50p 32.50p 32.50p 0
01/08/2016 32.50p 32.50p 32.50p 32.50p 0
29/07/2016 32.50p 32.50p 32.50p 32.50p 0
28/07/2016 32.50p 35.88p 32.50p 32.50p 20000
27/07/2016 32.50p 32.50p 32.50p 32.50p 0
26/07/2016 32.50p 32.50p 32.50p 32.50p 0
25/07/2016 32.50p 32.50p 32.50p 32.50p 0
22/07/2016 32.50p 32.50p 32.50p 32.50p 0
21/07/2016 32.50p 32.50p 32.50p 32.50p 0
20/07/2016 32.50p 32.50p 32.50p 32.50p 0
19/07/2016 32.50p 32.50p 32.50p 32.50p 0
18/07/2016 32.50p 32.50p 32.50p 32.50p 0
15/07/2016 32.50p 32.50p 32.50p 32.50p 0
14/07/2016 32.50p 32.50p 32.50p 32.50p 0
13/07/2016 32.50p 32.50p 32.50p 32.50p 0
12/07/2016 32.50p 32.50p 32.50p 32.50p 0
11/07/2016 32.50p 32.50p 32.50p 32.50p 0
08/07/2016 32.50p 32.50p 32.50p 32.50p 0
07/07/2016 32.50p 32.50p 32.50p 32.50p 0
06/07/2016 32.50p 32.50p 32.50p 32.50p 0
05/07/2016 32.50p 32.50p 32.50p 32.50p 0
04/07/2016 30.50p 32.50p 30.50p 32.50p 0
01/07/2016 30.50p 32.00p 30.50p 30.50p 40000
30/06/2016 30.50p 30.50p 30.50p 30.50p 0
29/06/2016 30.50p 30.50p 30.50p 30.50p 0
28/06/2016 30.50p 30.50p 30.50p 30.50p 0
27/06/2016 32.50p 34.00p 30.50p 30.50p 0
24/06/2016 30.50p 30.50p 30.50p 30.50p 0
23/06/2016 30.50p 30.50p 30.50p 30.50p 0
22/06/2016 30.50p 30.50p 30.50p 30.50p 0
21/06/2016 30.50p 30.50p 30.50p 30.50p 0
20/06/2016 30.50p 30.50p 30.50p 30.50p 0
17/06/2016 30.50p 30.50p 30.50p 30.50p 0
16/06/2016 30.50p 30.50p 30.50p 30.50p 0

*Close Price adjusted for both dividends and splits