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
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
01/06/2011 152.00p 152.00p 147.50p 147.50p 0
31/05/2011 152.00p 152.00p 147.50p 147.50p 41
27/05/2011 147.50p 147.50p 147.50p 147.50p 0
26/05/2011 147.50p 147.50p 147.50p 147.50p 0
25/05/2011 147.50p 147.50p 147.50p 147.50p 0
24/05/2011 147.50p 147.50p 147.50p 147.50p 0
23/05/2011 147.50p 147.50p 147.50p 147.50p 0
20/05/2011 147.50p 147.50p 147.50p 147.50p 0
19/05/2011 147.50p 147.50p 147.50p 147.50p 0
18/05/2011 147.50p 147.50p 147.50p 147.50p 0
17/05/2011 147.50p 147.50p 147.50p 147.50p 0
16/05/2011 147.50p 147.50p 147.50p 147.50p 0
13/05/2011 147.50p 147.50p 147.50p 147.50p 0
12/05/2011 147.00p 147.50p 147.00p 147.50p 0
11/05/2011 147.00p 147.50p 147.00p 147.50p 0
10/05/2011 147.00p 147.50p 147.00p 147.50p 0
09/05/2011 147.00p 147.50p 147.00p 147.50p 3000
06/05/2011 160.00p 160.00p 153.50p 153.50p 14
05/05/2011 160.00p 160.00p 153.50p 153.50p 0
04/05/2011 160.00p 160.00p 153.50p 153.50p 46
03/05/2011 155.00p 155.00p 153.50p 153.50p 0
28/04/2011 155.00p 155.00p 153.50p 153.50p 0
27/04/2011 155.00p 155.00p 153.50p 153.50p 0
26/04/2011 155.00p 155.00p 153.50p 153.50p 0
21/04/2011 155.00p 155.00p 153.50p 153.50p 0
20/04/2011 155.00p 155.00p 153.50p 153.50p 0
19/04/2011 155.00p 155.00p 153.50p 153.50p 0
18/04/2011 155.00p 155.00p 153.50p 153.50p 0
15/04/2011 155.00p 155.00p 153.50p 153.50p 0
14/04/2011 155.00p 155.00p 153.50p 153.50p 0
13/04/2011 155.00p 155.00p 153.50p 153.50p 0
12/04/2011 155.00p 155.00p 153.50p 153.50p 0
11/04/2011 155.00p 155.00p 153.50p 153.50p 0
08/04/2011 155.00p 155.00p 153.50p 153.50p 0
07/04/2011 155.00p 155.00p 153.50p 153.50p 0
06/04/2011 155.00p 155.00p 153.50p 153.50p 0
05/04/2011 155.00p 155.00p 153.50p 153.50p 0
04/04/2011 155.00p 155.00p 153.50p 153.50p 0
01/04/2011 155.00p 155.00p 153.50p 153.50p 0
31/03/2011 155.00p 155.00p 153.50p 153.50p 0
30/03/2011 155.00p 155.00p 153.50p 153.50p 0
29/03/2011 155.00p 155.00p 153.50p 153.50p 0
28/03/2011 155.00p 155.00p 153.50p 155.00p 0
25/03/2011 155.00p 155.00p 153.50p 153.50p 100
24/03/2011 154.39p 154.39p 153.50p 153.50p 0
23/03/2011 154.39p 154.39p 153.50p 153.50p 0
22/03/2011 154.39p 154.39p 153.50p 153.50p 0
21/03/2011 154.39p 154.39p 153.50p 153.50p 85
18/03/2011 153.50p 153.50p 153.50p 153.50p 0
17/03/2011 153.50p 153.50p 153.50p 153.50p 0
16/03/2011 153.50p 153.50p 153.50p 153.50p 0
15/03/2011 154.50p 154.50p 153.50p 153.50p 0
14/03/2011 154.50p 154.50p 153.50p 153.50p 0
11/03/2011 154.50p 154.50p 153.50p 153.50p 0
10/03/2011 154.50p 154.50p 153.50p 153.50p 80000
09/03/2011 158.50p 158.50p 153.50p 153.50p 0
08/03/2011 158.50p 158.50p 153.50p 153.50p 0
07/03/2011 158.50p 158.50p 153.50p 153.50p 0
04/03/2011 158.50p 158.50p 153.50p 153.50p 0
03/03/2011 158.50p 158.50p 153.50p 153.50p 0
02/03/2011 158.50p 158.50p 153.50p 153.50p 0
01/03/2011 158.50p 158.50p 158.50p 158.50p 0
28/02/2011 158.50p 158.50p 158.50p 158.50p 0
25/02/2011 158.50p 158.50p 158.50p 158.50p 0
24/02/2011 158.50p 158.50p 158.50p 158.50p 0
23/02/2011 158.50p 158.50p 158.50p 158.50p 0
22/02/2011 158.50p 158.50p 158.50p 158.50p 0
21/02/2011 158.50p 158.50p 158.50p 158.50p 0
18/02/2011 158.50p 158.50p 158.50p 158.50p 0
17/02/2011 158.50p 158.50p 158.50p 158.50p 0
16/02/2011 158.50p 158.50p 158.50p 158.50p 0
15/02/2011 158.50p 158.50p 158.50p 158.50p 0
14/02/2011 158.50p 158.50p 158.50p 158.50p 0
11/02/2011 158.50p 158.50p 158.50p 158.50p 0
10/02/2011 158.50p 158.50p 158.50p 158.50p 0
09/02/2011 158.50p 158.50p 158.50p 158.50p 0
08/02/2011 158.50p 158.50p 158.50p 158.50p 0
07/02/2011 158.50p 158.50p 158.50p 158.50p 0
04/02/2011 158.50p 158.50p 158.50p 158.50p 0
03/02/2011 158.50p 158.50p 158.50p 158.50p 0
02/02/2011 158.50p 158.50p 158.50p 158.50p 0
01/02/2011 158.50p 158.50p 158.50p 158.50p 0
31/01/2011 158.50p 158.50p 158.50p 158.50p 0
28/01/2011 158.50p 158.50p 158.50p 158.50p 0
27/01/2011 158.50p 158.50p 158.50p 158.50p 0
26/01/2011 158.50p 158.50p 158.50p 158.50p 0
25/01/2011 158.50p 158.50p 158.50p 158.50p 0
24/01/2011 158.50p 158.50p 158.50p 158.50p 0
21/01/2011 158.50p 158.50p 158.50p 158.50p 0
20/01/2011 158.50p 158.50p 158.50p 158.50p 0
19/01/2011 155.00p 158.50p 155.00p 158.50p 2000
18/01/2011 148.50p 148.50p 148.50p 148.50p 0
17/01/2011 146.50p 148.50p 144.50p 148.50p 0
14/01/2011 144.50p 148.50p 144.50p 148.50p 0
13/01/2011 144.50p 144.50p 144.50p 144.50p 0
12/01/2011 144.50p 144.50p 144.50p 144.50p 0
11/01/2011 144.50p 144.50p 144.50p 144.50p 0
10/01/2011 144.50p 144.50p 144.50p 144.50p 0
07/01/2011 144.50p 144.50p 144.50p 144.50p 0
06/01/2011 144.50p 144.50p 144.50p 144.50p 0
05/01/2011 144.50p 144.50p 144.50p 144.50p 0
04/01/2011 144.50p 144.50p 144.50p 144.50p 0
31/12/2010 144.50p 144.50p 144.50p 144.50p 0
30/12/2010 144.50p 144.50p 144.50p 144.50p 0
29/12/2010 144.50p 144.50p 144.50p 144.50p 0
24/12/2010 144.50p 144.50p 144.50p 144.50p 0
23/12/2010 144.50p 144.50p 144.50p 144.50p 0
22/12/2010 144.50p 144.50p 144.50p 144.50p 0
21/12/2010 144.50p 144.50p 144.50p 144.50p 0
20/12/2010 144.50p 144.50p 144.50p 144.50p 0
17/12/2010 144.50p 144.50p 144.50p 144.50p 0
16/12/2010 144.50p 144.50p 135.74p 144.50p 513996
15/12/2010 144.50p 144.50p 138.28p 144.50p 100000
14/12/2010 144.50p 144.50p 144.50p 144.50p 0
13/12/2010 144.50p 144.50p 144.50p 144.50p 0
10/12/2010 144.50p 144.50p 144.50p 144.50p 0
09/12/2010 148.50p 148.50p 144.50p 144.50p 0
08/12/2010 148.50p 148.50p 148.50p 148.50p 0
07/12/2010 148.50p 148.50p 148.50p 148.50p 0
06/12/2010 148.50p 148.50p 148.50p 148.50p 0
03/12/2010 148.50p 148.50p 148.50p 148.50p 0
02/12/2010 148.50p 148.50p 148.50p 148.50p 0
01/12/2010 148.50p 148.50p 148.50p 148.50p 0
30/11/2010 154.50p 154.50p 148.50p 148.50p 0
29/11/2010 154.50p 154.50p 154.50p 154.50p 0
26/11/2010 154.50p 154.50p 154.50p 154.50p 0
25/11/2010 154.00p 154.50p 154.00p 154.50p 0
24/11/2010 154.00p 154.00p 154.00p 154.00p 0
23/11/2010 155.00p 155.00p 154.00p 154.00p 2000
22/11/2010 162.50p 162.50p 162.50p 162.50p 0
19/11/2010 162.50p 162.50p 162.50p 162.50p 0
18/11/2010 162.50p 162.50p 162.50p 162.50p 0
17/11/2010 162.50p 162.50p 162.50p 162.50p 0
16/11/2010 162.50p 162.50p 162.50p 162.50p 0
15/11/2010 162.50p 162.50p 162.50p 162.50p 0

*Close Price adjusted for both dividends and splits