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
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
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

*Close Price adjusted for both dividends and splits