AFI Development (AFRB) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AFI Development

Date Open High Low Close* Volume
08/08/2012 0.45p 0.47p 0.45p 0.47p 194842
07/08/2012 0.46p 0.47p 0.45p 0.46p 124443
06/08/2012 0.44p 0.46p 0.44p 0.46p 298795
03/08/2012 0.46p 0.46p 0.46p 0.46p 50000
02/08/2012 0.44p 0.46p 0.43p 0.46p 49427
01/08/2012 0.42p 0.47p 0.42p 0.45p 24251
31/07/2012 0.43p 0.47p 0.43p 0.47p 265485
30/07/2012 0.45p 0.45p 0.44p 0.44p 113288
27/07/2012 0.45p 0.46p 0.45p 0.46p 3631
26/07/2012 0.46p 0.46p 0.45p 0.46p 103757
25/07/2012 0.46p 0.47p 0.46p 0.47p 149866
24/07/2012 0.46p 0.46p 0.46p 0.46p 12075
23/07/2012 0.47p 0.47p 0.46p 0.47p 24168
20/07/2012 0.48p 0.49p 0.48p 0.49p 0
19/07/2012 0.48p 0.49p 0.48p 0.49p 184901
18/07/2012 0.48p 0.49p 0.48p 0.49p 9524
17/07/2012 0.48p 0.49p 0.48p 0.49p 328305
16/07/2012 0.48p 0.48p 0.47p 0.48p 61285
13/07/2012 0.48p 0.49p 0.48p 0.49p 0
12/07/2012 0.48p 0.49p 0.48p 0.49p 4791
11/07/2012 0.49p 0.49p 0.48p 0.49p 12545
10/07/2012 0.48p 0.49p 0.47p 0.49p 11853
09/07/2012 0.48p 0.50p 0.47p 0.50p 16126
06/07/2012 0.48p 0.50p 0.48p 0.49p 31300
05/07/2012 0.49p 0.49p 0.48p 0.49p 41461
04/07/2012 0.47p 0.50p 0.47p 0.50p 17074
03/07/2012 0.48p 0.48p 0.47p 0.47p 17498
02/07/2012 0.46p 0.50p 0.46p 0.49p 37982
29/06/2012 0.48p 0.50p 0.48p 0.50p 10376
28/06/2012 0.48p 0.49p 0.48p 0.48p 73294
27/06/2012 0.49p 0.49p 0.48p 0.48p 117981
26/06/2012 0.51p 0.51p 0.49p 0.49p 72820
25/06/2012 0.48p 0.50p 0.48p 0.50p 37243
22/06/2012 0.48p 0.49p 0.48p 0.49p 111
21/06/2012 0.45p 0.49p 0.45p 0.49p 8439
20/06/2012 0.50p 0.50p 0.49p 0.50p 315343
19/06/2012 0.50p 0.51p 0.50p 0.51p 4419
18/06/2012 0.50p 0.52p 0.50p 0.51p 126783
15/06/2012 0.52p 0.53p 0.50p 0.52p 13954
14/06/2012 0.51p 0.52p 0.51p 0.52p 28010
13/06/2012 0.50p 0.53p 0.50p 0.52p 64777
12/06/2012 0.50p 0.52p 0.50p 0.52p 23001
11/06/2012 0.50p 0.52p 0.50p 0.52p 69290
08/06/2012 0.51p 0.53p 0.51p 0.52p 6263
07/06/2012 0.50p 0.53p 0.50p 0.52p 50766
06/06/2012 0.48p 0.52p 0.47p 0.51p 226448
01/06/2012 0.47p 0.55p 0.47p 0.50p 0
31/05/2012 0.47p 0.55p 0.47p 0.55p 97129
30/05/2012 0.47p 0.49p 0.47p 0.48p 840
29/05/2012 0.48p 0.49p 0.48p 0.49p 12189
28/05/2012 0.47p 0.48p 0.47p 0.48p 6064
25/05/2012 0.47p 0.50p 0.47p 0.50p 0
24/05/2012 0.47p 0.50p 0.47p 0.49p 3914
23/05/2012 0.48p 0.51p 0.47p 0.48p 64193
22/05/2012 0.52p 0.53p 0.48p 0.50p 33883
21/05/2012 0.46p 0.52p 0.46p 0.52p 7095
18/05/2012 0.50p 0.50p 0.46p 0.49p 118750
17/05/2012 0.50p 0.55p 0.50p 0.50p 35726
16/05/2012 0.50p 0.55p 0.50p 0.55p 21575
15/05/2012 0.51p 0.51p 0.51p 0.51p 4127
14/05/2012 0.50p 0.52p 0.50p 0.52p 19185
11/05/2012 0.51p 0.51p 0.50p 0.51p 68738
10/05/2012 0.51p 0.53p 0.51p 0.52p 363013
09/05/2012 0.52p 0.54p 0.52p 0.52p 231891
08/05/2012 0.51p 0.55p 0.51p 0.55p 47505
04/05/2012 0.52p 0.54p 0.52p 0.53p 445735
03/05/2012 0.53p 0.55p 0.50p 0.55p 112974
02/05/2012 0.55p 0.57p 0.53p 0.54p 38509
01/05/2012 0.58p 0.58p 0.55p 0.55p 105879
30/04/2012 0.55p 0.59p 0.55p 0.59p 422014
27/04/2012 0.55p 0.59p 0.55p 0.58p 27459
26/04/2012 0.55p 0.57p 0.54p 0.57p 21315
25/04/2012 0.55p 0.57p 0.55p 0.57p 53009
24/04/2012 0.57p 0.57p 0.56p 0.56p 91674
23/04/2012 0.56p 0.57p 0.55p 0.57p 75819
20/04/2012 0.55p 0.57p 0.55p 0.57p 6503
19/04/2012 0.56p 0.58p 0.56p 0.57p 172964
18/04/2012 0.56p 0.57p 0.56p 0.57p 133620
17/04/2012 0.57p 0.59p 0.57p 0.58p 107884
16/04/2012 0.58p 0.59p 0.56p 0.57p 27011
13/04/2012 0.59p 0.60p 0.58p 0.59p 0
12/04/2012 0.59p 0.60p 0.58p 0.58p 17737
11/04/2012 0.59p 0.59p 0.58p 0.59p 76411
10/04/2012 0.59p 0.60p 0.58p 0.59p 25147
05/04/2012 0.62p 0.62p 0.58p 0.60p 465826
04/04/2012 0.62p 0.63p 0.60p 0.60p 396935
03/04/2012 0.63p 0.64p 0.63p 0.64p 1133059
02/04/2012 0.60p 0.65p 0.60p 0.64p 1213389
30/03/2012 0.60p 0.64p 0.60p 0.64p 532830
29/03/2012 0.60p 0.61p 0.58p 0.58p 182110
28/03/2012 0.61p 0.62p 0.60p 0.61p 503350
27/03/2012 0.61p 0.64p 0.61p 0.61p 344947
26/03/2012 0.60p 0.64p 0.60p 0.64p 523204
23/03/2012 0.65p 0.65p 0.60p 0.61p 19317
22/03/2012 0.62p 0.65p 0.62p 0.63p 74664
21/03/2012 0.65p 0.65p 0.61p 0.64p 185126
20/03/2012 0.61p 0.67p 0.61p 0.64p 722760
19/03/2012 0.62p 0.64p 0.62p 0.64p 1111539
16/03/2012 0.60p 0.63p 0.60p 0.63p 1649
15/03/2012 0.62p 0.64p 0.62p 0.63p 51147
14/03/2012 0.63p 0.64p 0.62p 0.63p 118945
13/03/2012 0.59p 0.63p 0.59p 0.62p 105336
12/03/2012 0.58p 0.62p 0.58p 0.61p 79985
09/03/2012 0.60p 0.61p 0.60p 0.61p 10099
08/03/2012 0.61p 0.61p 0.58p 0.61p 20000
07/03/2012 0.61p 0.63p 0.58p 0.61p 40244
06/03/2012 0.61p 0.62p 0.61p 0.62p 36477
05/03/2012 0.58p 0.63p 0.58p 0.63p 27209
02/03/2012 0.61p 0.63p 0.61p 0.62p 4125
01/03/2012 0.58p 0.65p 0.58p 0.65p 40911
29/02/2012 0.57p 0.64p 0.57p 0.64p 124299
28/02/2012 0.55p 0.63p 0.55p 0.59p 66149
27/02/2012 0.63p 0.63p 0.60p 0.62p 85802
24/02/2012 0.62p 0.65p 0.62p 0.64p 0
23/02/2012 0.62p 0.65p 0.62p 0.64p 90965
22/02/2012 0.65p 0.65p 0.60p 0.63p 10690
21/02/2012 0.60p 0.65p 0.60p 0.65p 387584
20/02/2012 0.65p 0.67p 0.60p 0.64p 405449
17/02/2012 0.67p 0.67p 0.64p 0.66p 8040268
16/02/2012 0.64p 0.67p 0.64p 0.66p 237673
15/02/2012 0.65p 0.67p 0.65p 0.67p 176974
14/02/2012 0.65p 0.66p 0.64p 0.65p 148974
13/02/2012 0.64p 0.67p 0.60p 0.66p 253224
10/02/2012 0.67p 0.67p 0.64p 0.65p 69577
09/02/2012 0.64p 0.65p 0.62p 0.64p 1256847
08/02/2012 0.59p 0.63p 0.59p 0.62p 32512
07/02/2012 0.54p 0.59p 0.54p 0.59p 45989
06/02/2012 0.52p 0.60p 0.52p 0.59p 74178
03/02/2012 0.52p 0.53p 0.52p 0.53p 14780
02/02/2012 0.50p 0.52p 0.50p 0.51p 8435
01/02/2012 0.53p 0.54p 0.51p 0.51p 16960
31/01/2012 0.50p 0.53p 0.50p 0.53p 59096
30/01/2012 0.49p 0.51p 0.49p 0.51p 119196
27/01/2012 0.50p 0.50p 0.49p 0.49p 44463
26/01/2012 0.49p 0.52p 0.49p 0.52p 13226
25/01/2012 0.51p 0.51p 0.50p 0.51p 40724
24/01/2012 0.51p 0.52p 0.51p 0.52p 24031
23/01/2012 0.50p 0.53p 0.50p 0.51p 186664
20/01/2012 0.50p 0.55p 0.50p 0.52p 115842
19/01/2012 0.50p 0.52p 0.49p 0.51p 68952
18/01/2012 0.49p 0.51p 0.49p 0.51p 31334
17/01/2012 0.49p 0.51p 0.49p 0.51p 446214
16/01/2012 0.50p 0.50p 0.48p 0.50p 57237
13/01/2012 0.49p 0.55p 0.49p 0.55p 0
12/01/2012 0.49p 0.50p 0.49p 0.50p 24414
11/01/2012 0.51p 0.51p 0.49p 0.49p 42319
10/01/2012 0.49p 0.51p 0.49p 0.51p 17088
09/01/2012 0.44p 0.50p 0.44p 0.49p 58038
06/01/2012 0.45p 0.63p 0.45p 0.63p 2162
05/01/2012 0.44p 0.44p 0.44p 0.44p 61567
04/01/2012 0.42p 0.44p 0.42p 0.44p 79600
03/01/2012 0.41p 0.44p 0.41p 0.43p 70723
30/12/2011 0.40p 0.42p 0.40p 0.42p 39275
29/12/2011 0.42p 0.42p 0.39p 0.40p 218910
28/12/2011 0.41p 0.44p 0.41p 0.43p 112176
23/12/2011 0.41p 0.44p 0.41p 0.43p 14446
22/12/2011 0.42p 0.43p 0.41p 0.43p 31104
21/12/2011 0.42p 0.42p 0.42p 0.42p 13440
20/12/2011 0.42p 0.42p 0.42p 0.42p 14856
19/12/2011 0.40p 0.43p 0.40p 0.43p 60683
16/12/2011 0.42p 0.43p 0.42p 0.43p 1209
15/12/2011 0.42p 0.44p 0.41p 0.43p 48892
14/12/2011 0.43p 0.44p 0.43p 0.44p 1234024
13/12/2011 0.45p 0.46p 0.44p 0.44p 139920
12/12/2011 0.43p 0.46p 0.43p 0.46p 21422
09/12/2011 0.45p 0.47p 0.45p 0.46p 4164
08/12/2011 0.46p 0.47p 0.45p 0.46p 3251
07/12/2011 0.46p 0.47p 0.46p 0.47p 9609
06/12/2011 0.47p 0.48p 0.46p 0.46p 97059
05/12/2011 0.47p 0.60p 0.47p 0.49p 101928
02/12/2011 0.49p 0.49p 0.49p 0.49p 7500
01/12/2011 0.48p 0.50p 0.48p 0.50p 6667
30/11/2011 0.48p 0.51p 0.48p 0.50p 50839
29/11/2011 0.48p 0.49p 0.47p 0.48p 256987
28/11/2011 0.47p 0.52p 0.47p 0.52p 67315
25/11/2011 0.47p 0.48p 0.47p 0.48p 630
24/11/2011 0.47p 0.50p 0.47p 0.47p 13424
23/11/2011 0.50p 0.50p 0.47p 0.48p 110544
22/11/2011 0.47p 0.51p 0.47p 0.51p 4724
21/11/2011 0.47p 0.50p 0.46p 0.49p 13230
18/11/2011 0.47p 0.50p 0.47p 0.50p 146
17/11/2011 0.45p 0.50p 0.44p 0.49p 100032
16/11/2011 0.45p 0.47p 0.45p 0.46p 19885
15/11/2011 0.45p 0.46p 0.45p 0.46p 19055
14/11/2011 0.50p 0.50p 0.45p 0.46p 43569
11/11/2011 0.47p 0.50p 0.47p 0.50p 0
10/11/2011 0.47p 0.50p 0.47p 0.50p 40678
09/11/2011 0.51p 0.51p 0.50p 0.51p 2287
08/11/2011 0.50p 0.52p 0.50p 0.52p 9535
07/11/2011 0.55p 0.55p 0.50p 0.52p 53135
04/11/2011 0.53p 0.54p 0.51p 0.54p 0
03/11/2011 0.53p 0.54p 0.51p 0.53p 310706
02/11/2011 0.53p 0.55p 0.53p 0.55p 13866
01/11/2011 0.52p 0.54p 0.52p 0.54p 275088
31/10/2011 0.55p 0.57p 0.52p 0.55p 241708
28/10/2011 0.55p 0.56p 0.55p 0.55p 94898
27/10/2011 0.52p 0.59p 0.52p 0.55p 2116010
26/10/2011 0.51p 0.53p 0.51p 0.53p 1036084
25/10/2011 0.53p 0.53p 0.50p 0.52p 53944
24/10/2011 0.51p 0.52p 0.50p 0.52p 30801

*Close Price adjusted for both dividends and splits