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
31/07/2019 77.50p 77.50p 72.50p 72.50p 0
30/07/2019 77.50p 77.50p 77.50p 77.50p 0
29/07/2019 77.50p 77.50p 77.50p 77.50p 0
26/07/2019 77.50p 77.50p 77.50p 77.50p 0
25/07/2019 77.50p 77.50p 77.50p 77.50p 0
24/07/2019 77.50p 77.50p 77.50p 77.50p 0
23/07/2019 77.50p 77.50p 77.50p 77.50p 0
22/07/2019 77.50p 77.50p 77.50p 77.50p 0
19/07/2019 77.50p 77.50p 77.50p 77.50p 0
18/07/2019 77.50p 77.50p 77.50p 77.50p 0
17/07/2019 77.50p 77.50p 77.50p 77.50p 0
16/07/2019 77.50p 77.50p 77.50p 77.50p 0
15/07/2019 77.50p 77.50p 77.50p 77.50p 0
12/07/2019 77.50p 77.50p 77.50p 77.50p 0
11/07/2019 77.50p 77.50p 77.50p 77.50p 0
10/07/2019 77.50p 77.50p 77.50p 77.50p 0
09/07/2019 77.50p 77.50p 77.50p 77.50p 0
08/07/2019 77.50p 77.50p 77.50p 77.50p 0
05/07/2019 77.50p 77.50p 77.50p 77.50p 0
04/07/2019 77.50p 77.50p 77.50p 77.50p 0
03/07/2019 77.50p 77.50p 77.50p 77.50p 0
02/07/2019 77.50p 77.50p 77.50p 77.50p 0
01/07/2019 72.50p 77.50p 72.50p 77.50p 0
28/06/2019 72.50p 72.50p 72.50p 72.50p 0
27/06/2019 72.50p 75.00p 72.50p 72.50p 25000
26/06/2019 72.50p 72.50p 72.50p 72.50p 0
25/06/2019 72.50p 72.50p 72.50p 72.50p 0
24/06/2019 72.50p 72.50p 72.50p 72.50p 0
21/06/2019 72.50p 72.50p 72.50p 72.50p 0
20/06/2019 72.50p 72.50p 72.50p 72.50p 0
19/06/2019 72.50p 72.50p 72.50p 72.50p 0
18/06/2019 72.50p 72.50p 65.00p 72.50p 50000
17/06/2019 72.50p 72.50p 60.00p 72.50p 20000
14/06/2019 72.50p 72.50p 72.50p 72.50p 0
13/06/2019 72.50p 72.50p 72.50p 72.50p 0
12/06/2019 72.50p 72.50p 72.50p 72.50p 0
11/06/2019 72.50p 78.50p 72.50p 72.50p 508
10/06/2019 72.50p 72.50p 72.50p 72.50p 0
07/06/2019 72.50p 72.50p 72.50p 72.50p 0
06/06/2019 72.50p 72.50p 72.50p 72.50p 0
05/06/2019 72.50p 72.50p 72.50p 72.50p 0
04/06/2019 72.50p 72.50p 72.50p 72.50p 0
03/06/2019 72.50p 72.50p 67.50p 72.50p 0
31/05/2019 67.50p 67.50p 67.50p 67.50p 0
30/05/2019 67.50p 67.50p 67.50p 67.50p 0
29/05/2019 62.50p 67.50p 62.50p 67.50p 0
28/05/2019 62.50p 62.50p 62.50p 62.50p 0
24/05/2019 62.50p 62.50p 62.50p 62.50p 0
23/05/2019 62.50p 62.50p 62.50p 62.50p 0
22/05/2019 62.50p 62.50p 62.50p 62.50p 0
21/05/2019 62.50p 62.50p 62.50p 62.50p 0
20/05/2019 62.50p 62.50p 62.50p 62.50p 0
17/05/2019 62.50p 62.50p 62.50p 62.50p 0
16/05/2019 62.50p 62.50p 62.50p 62.50p 0
15/05/2019 62.50p 62.50p 62.50p 62.50p 0
14/05/2019 67.50p 67.50p 62.50p 62.50p 0
13/05/2019 67.50p 67.50p 67.50p 67.50p 0
10/05/2019 67.50p 67.50p 67.50p 67.50p 0
09/05/2019 67.50p 67.50p 67.50p 67.50p 0
08/05/2019 67.50p 67.50p 67.50p 67.50p 0
07/05/2019 67.50p 67.50p 67.50p 67.50p 0
03/05/2019 67.50p 67.50p 67.50p 67.50p 0
02/05/2019 67.50p 67.50p 67.50p 67.50p 0
01/05/2019 67.50p 67.50p 67.50p 67.50p 0
30/04/2019 67.50p 67.50p 67.50p 67.50p 0
29/04/2019 67.50p 67.50p 67.50p 67.50p 0
26/04/2019 67.50p 67.50p 67.50p 67.50p 0
25/04/2019 67.50p 67.50p 67.50p 67.50p 0
24/04/2019 67.50p 67.50p 67.50p 67.50p 0
23/04/2019 67.50p 67.50p 67.50p 67.50p 0
18/04/2019 67.50p 67.50p 67.50p 67.50p 0
17/04/2019 67.50p 67.50p 67.50p 67.50p 0
16/04/2019 65.50p 67.50p 65.50p 67.50p 0
15/04/2019 65.50p 65.50p 65.50p 65.50p 0
12/04/2019 65.50p 65.50p 65.50p 65.50p 0
11/04/2019 65.50p 65.50p 65.50p 65.50p 0
10/04/2019 65.50p 65.50p 65.50p 65.50p 0
09/04/2019 65.50p 65.50p 65.50p 65.50p 0
08/04/2019 65.50p 65.50p 65.50p 65.50p 0
05/04/2019 65.50p 65.50p 65.50p 65.50p 0
04/04/2019 65.50p 65.50p 65.50p 65.50p 0
03/04/2019 65.50p 65.50p 65.50p 65.50p 0
02/04/2019 65.50p 65.50p 65.50p 65.50p 0
01/04/2019 65.50p 65.50p 65.50p 65.50p 0
29/03/2019 65.50p 65.50p 65.50p 65.50p 0
28/03/2019 65.50p 65.50p 65.50p 65.50p 0
27/03/2019 65.50p 65.50p 65.50p 65.50p 0
26/03/2019 62.50p 65.50p 62.50p 65.50p 0
25/03/2019 62.50p 62.50p 62.50p 62.50p 0
22/03/2019 62.50p 62.50p 62.50p 62.50p 0
21/03/2019 62.50p 62.50p 62.50p 62.50p 0
20/03/2019 62.50p 62.50p 62.50p 62.50p 0
19/03/2019 62.50p 62.50p 62.50p 62.50p 0
18/03/2019 62.50p 62.50p 62.50p 62.50p 0
15/03/2019 62.50p 62.50p 62.50p 62.50p 0
14/03/2019 62.50p 62.50p 62.50p 62.50p 0
13/03/2019 62.50p 62.50p 62.50p 62.50p 0
12/03/2019 62.50p 62.50p 62.50p 62.50p 0
11/03/2019 62.50p 62.50p 62.50p 62.50p 0
08/03/2019 62.50p 62.50p 62.50p 62.50p 0
07/03/2019 62.50p 62.50p 62.50p 62.50p 0
06/03/2019 62.50p 62.50p 62.50p 62.50p 0
05/03/2019 62.50p 62.50p 62.50p 62.50p 0
04/03/2019 62.50p 62.50p 62.50p 62.50p 0
01/03/2019 62.50p 62.50p 62.50p 62.50p 0
28/02/2019 62.50p 62.50p 62.50p 62.50p 0
27/02/2019 62.50p 62.50p 62.50p 62.50p 0
26/02/2019 62.50p 62.50p 62.50p 62.50p 0
25/02/2019 62.50p 62.50p 62.50p 62.50p 0
22/02/2019 62.50p 62.50p 62.50p 62.50p 0
21/02/2019 62.50p 62.50p 62.50p 62.50p 0
20/02/2019 57.50p 67.50p 57.50p 62.50p 0
19/02/2019 67.50p 67.50p 67.50p 67.50p 0
18/02/2019 67.50p 67.50p 67.50p 67.50p 0
15/02/2019 67.50p 67.50p 67.50p 67.50p 0
14/02/2019 67.50p 67.50p 67.50p 67.50p 0
13/02/2019 67.50p 67.50p 67.50p 67.50p 0
12/02/2019 67.50p 67.50p 67.50p 67.50p 0
11/02/2019 67.50p 67.50p 67.50p 67.50p 0
08/02/2019 67.50p 67.50p 67.50p 67.50p 0
07/02/2019 67.50p 67.50p 67.50p 67.50p 0
06/02/2019 67.50p 67.50p 67.50p 67.50p 0
05/02/2019 67.50p 67.50p 67.50p 67.50p 0
04/02/2019 67.50p 67.50p 67.50p 67.50p 0
01/02/2019 67.50p 67.50p 67.50p 67.50p 0
31/01/2019 67.50p 67.50p 67.50p 67.50p 0
30/01/2019 67.50p 67.50p 67.50p 67.50p 0
29/01/2019 67.50p 67.50p 67.50p 67.50p 0
28/01/2019 67.50p 67.50p 62.00p 67.50p 22
25/01/2019 67.50p 67.50p 67.50p 67.50p 0
24/01/2019 67.50p 67.50p 67.50p 67.50p 0
23/01/2019 67.50p 67.50p 67.50p 67.50p 0
22/01/2019 67.50p 67.50p 67.50p 67.50p 0
21/01/2019 67.50p 67.50p 67.50p 67.50p 0
18/01/2019 72.50p 72.50p 65.75p 67.50p 4489
17/01/2019 72.50p 72.50p 72.50p 72.50p 0
16/01/2019 72.50p 72.50p 72.50p 72.50p 0
15/01/2019 72.50p 72.50p 72.50p 72.50p 0
14/01/2019 72.50p 72.50p 65.75p 72.50p 1000
11/01/2019 72.50p 80.00p 72.50p 72.50p 6
10/01/2019 72.50p 72.50p 72.50p 72.50p 0
09/01/2019 72.50p 72.50p 72.50p 72.50p 0
08/01/2019 72.50p 72.50p 72.50p 72.50p 0
07/01/2019 72.50p 72.50p 72.50p 72.50p 0
04/01/2019 72.50p 72.50p 72.50p 72.50p 0
03/01/2019 72.50p 72.50p 72.50p 72.50p 0
02/01/2019 72.50p 72.50p 65.75p 72.50p 505
31/12/2018 72.50p 72.50p 72.50p 72.50p 0
28/12/2018 72.50p 80.00p 72.50p 72.50p 6
27/12/2018 72.50p 78.00p 72.50p 72.50p 505
24/12/2018 72.50p 72.50p 72.50p 72.50p 0
21/12/2018 72.50p 72.50p 72.50p 72.50p 0
20/12/2018 72.50p 72.50p 72.50p 72.50p 0
19/12/2018 72.50p 72.50p 72.50p 72.50p 0
18/12/2018 72.50p 72.50p 72.50p 72.50p 0
17/12/2018 72.50p 72.50p 72.50p 72.50p 0
14/12/2018 72.50p 72.50p 72.50p 72.50p 0
13/12/2018 72.50p 72.50p 72.50p 72.50p 0
12/12/2018 72.50p 72.50p 72.50p 72.50p 0
11/12/2018 72.50p 79.00p 72.50p 72.50p 6
10/12/2018 72.50p 72.50p 72.50p 72.50p 0
07/12/2018 72.50p 72.50p 72.50p 72.50p 0
06/12/2018 72.50p 72.50p 72.50p 72.50p 0
05/12/2018 72.50p 72.50p 72.50p 72.50p 0
04/12/2018 72.50p 72.50p 72.50p 72.50p 0
03/12/2018 72.50p 72.50p 72.50p 72.50p 0
30/11/2018 72.50p 72.50p 72.50p 72.50p 0
29/11/2018 72.50p 72.50p 72.50p 72.50p 0
28/11/2018 72.50p 79.00p 72.50p 72.50p 6
27/11/2018 77.50p 77.50p 72.50p 72.50p 0
26/11/2018 77.50p 77.50p 77.50p 77.50p 0
23/11/2018 77.50p 77.50p 77.50p 77.50p 0
22/11/2018 77.50p 77.50p 77.50p 77.50p 0
21/11/2018 77.50p 77.50p 77.50p 77.50p 0
20/11/2018 77.50p 77.50p 77.50p 77.50p 0
19/11/2018 77.50p 77.50p 77.50p 77.50p 0
16/11/2018 77.50p 77.50p 77.50p 77.50p 0
15/11/2018 77.50p 77.50p 77.50p 77.50p 0
14/11/2018 77.50p 77.50p 77.50p 77.50p 0
13/11/2018 77.50p 77.50p 77.50p 77.50p 0
12/11/2018 77.50p 80.00p 77.50p 77.50p 68
09/11/2018 77.50p 77.50p 77.50p 77.50p 0
08/11/2018 77.50p 83.00p 77.50p 77.50p 22
07/11/2018 77.50p 77.50p 77.50p 77.50p 0
06/11/2018 77.50p 77.50p 77.50p 77.50p 0
05/11/2018 77.50p 77.50p 77.50p 77.50p 0
02/11/2018 77.50p 77.50p 77.50p 77.50p 0
01/11/2018 77.50p 77.50p 77.50p 77.50p 0
31/10/2018 77.50p 77.50p 77.50p 77.50p 0
30/10/2018 77.50p 77.50p 77.50p 77.50p 0
29/10/2018 77.50p 77.50p 77.50p 77.50p 0
26/10/2018 77.50p 77.50p 77.50p 77.50p 0
25/10/2018 77.50p 77.50p 77.50p 77.50p 0
24/10/2018 77.50p 77.50p 77.50p 77.50p 0
23/10/2018 77.50p 77.50p 77.50p 77.50p 0
22/10/2018 77.50p 77.50p 77.50p 77.50p 0
19/10/2018 77.50p 77.50p 77.50p 77.50p 0
18/10/2018 77.50p 77.50p 77.50p 77.50p 0
17/10/2018 77.50p 77.50p 77.50p 77.50p 0
16/10/2018 77.50p 77.50p 77.50p 77.50p 0

*Close Price adjusted for both dividends and splits