AFI Development (AFRB) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/01/2011 1.05p 1.16p 1.05p 1.16p 375593
05/01/2011 1.04p 1.14p 1.04p 1.14p 61408
04/01/2011 1.01p 1.11p 1.01p 1.10p 977963
31/12/2010 1.06p 1.06p 1.04p 1.06p 623
30/12/2010 1.06p 1.07p 1.04p 1.05p 529293
29/12/2010 1.05p 1.07p 1.04p 1.04p 345362
24/12/2010 1.04p 1.07p 1.04p 1.07p 1441
23/12/2010 1.05p 1.08p 1.04p 1.06p 39762
22/12/2010 1.07p 1.09p 1.05p 1.06p 367164
21/12/2010 1.07p 1.09p 1.04p 1.07p 767540
20/12/2010 1.04p 1.09p 1.04p 1.09p 190290
17/12/2010 1.08p 1.10p 1.08p 1.10p 149380
16/12/2010 1.06p 1.08p 1.06p 1.08p 269864
15/12/2010 1.04p 1.07p 1.04p 1.07p 148245
14/12/2010 1.05p 1.08p 1.04p 1.05p 246815
13/12/2010 1.03p 1.09p 1.02p 1.05p 184737
10/12/2010 1.07p 1.08p 1.07p 1.08p 3240
09/12/2010 1.03p 1.09p 1.03p 1.07p 31137
08/12/2010 1.07p 1.08p 1.07p 1.08p 24234
07/12/2010 1.05p 1.09p 1.05p 1.08p 333149
06/12/2010 0.83p 1.07p 0.83p 1.06p 30547
03/12/2010 1.03p 1.07p 1.03p 1.06p 43070
02/12/2010 1.01p 1.02p 1.00p 1.00p 77272
01/12/2010 1.01p 1.03p 1.01p 1.02p 318017
30/11/2010 1.01p 1.04p 1.01p 1.02p 264496
29/11/2010 1.02p 1.08p 1.02p 1.04p 124038
26/11/2010 1.03p 1.09p 1.03p 1.09p 68668
25/11/2010 1.11p 1.11p 1.02p 1.08p 23383
24/11/2010 1.00p 1.10p 1.00p 1.10p 55300
23/11/2010 1.06p 1.12p 1.04p 1.08p 21237
22/11/2010 1.11p 1.11p 1.06p 1.11p 87398
19/11/2010 1.10p 1.12p 1.08p 1.11p 105542
18/11/2010 1.07p 1.12p 1.07p 1.11p 84591
17/11/2010 1.08p 1.16p 1.08p 1.13p 64251
16/11/2010 1.05p 1.16p 1.05p 1.16p 68472
15/11/2010 1.13p 1.13p 1.05p 1.10p 581181
12/11/2010 1.13p 1.13p 1.13p 1.13p 83629
11/11/2010 1.13p 1.15p 1.13p 1.14p 368993
10/11/2010 1.14p 1.16p 1.13p 1.13p 400881
09/11/2010 1.13p 1.16p 1.12p 1.14p 153862
08/11/2010 1.11p 1.14p 1.11p 1.13p 67727
05/11/2010 1.14p 1.15p 1.14p 1.15p 148135
04/11/2010 1.12p 1.15p 1.12p 1.15p 98731
03/11/2010 1.12p 1.13p 1.12p 1.13p 9414
02/11/2010 1.10p 1.16p 1.10p 1.13p 317715
01/11/2010 1.12p 1.12p 1.10p 1.12p 164964
29/10/2010 1.10p 1.12p 1.10p 1.12p 2884
28/10/2010 1.14p 1.14p 1.10p 1.10p 32861
27/10/2010 1.10p 1.15p 1.10p 1.12p 171999
26/10/2010 1.15p 1.18p 1.13p 1.15p 118371
25/10/2010 1.15p 1.20p 1.15p 1.19p 94248
22/10/2010 1.16p 1.20p 1.15p 1.17p 131749
21/10/2010 1.11p 1.20p 1.11p 1.19p 87888
20/10/2010 1.17p 1.17p 1.12p 1.14p 193455
19/10/2010 0.90p 1.19p 0.90p 1.15p 855945
18/10/2010 1.11p 1.14p 1.05p 1.12p 670118
15/10/2010 1.09p 1.11p 1.08p 1.11p 234976
14/10/2010 1.00p 1.09p 1.00p 1.09p 234730
13/10/2010 0.93p 1.03p 0.93p 1.03p 2402002
12/10/2010 0.90p 0.95p 0.90p 0.94p 776730
11/10/2010 0.83p 0.93p 0.83p 0.92p 136201
08/10/2010 0.90p 0.91p 0.90p 0.90p 24942
07/10/2010 0.89p 0.93p 0.89p 0.91p 582586
06/10/2010 0.90p 0.91p 0.85p 0.90p 416570
05/10/2010 0.90p 0.91p 0.85p 0.91p 1842181
04/10/2010 0.84p 0.90p 0.82p 0.86p 858376
01/10/2010 0.84p 0.84p 0.82p 0.82p 61849
30/09/2010 0.82p 0.82p 0.82p 0.82p 4217
29/09/2010 0.82p 0.84p 0.82p 0.83p 7961
28/09/2010 0.81p 0.85p 0.81p 0.82p 41050
27/09/2010 0.81p 0.85p 0.80p 0.82p 45965
24/09/2010 0.82p 0.82p 0.82p 0.82p 226
23/09/2010 0.84p 0.84p 0.84p 0.84p 256705
22/09/2010 0.83p 0.84p 0.81p 0.83p 52012
21/09/2010 0.82p 0.84p 0.82p 0.84p 22603
20/09/2010 0.81p 0.84p 0.81p 0.83p 74543
17/09/2010 0.80p 0.83p 0.80p 0.83p 70787
16/09/2010 0.83p 0.84p 0.80p 0.82p 104661
15/09/2010 0.81p 0.83p 0.81p 0.82p 147168
14/09/2010 0.81p 0.84p 0.81p 0.82p 45536
13/09/2010 0.80p 0.85p 0.80p 0.82p 156046
10/09/2010 0.80p 0.83p 0.80p 0.83p 28233
09/09/2010 0.80p 0.82p 0.80p 0.81p 44663
08/09/2010 0.80p 0.83p 0.80p 0.81p 44154
07/09/2010 0.80p 0.85p 0.78p 0.83p 38431
06/09/2010 0.75p 0.86p 0.75p 0.83p 100779
03/09/2010 0.82p 0.88p 0.82p 0.88p 9779
02/09/2010 0.73p 0.81p 0.73p 0.81p 1839162
01/09/2010 0.75p 0.78p 0.75p 0.75p 524456
31/08/2010 0.76p 0.82p 0.75p 0.75p 242544
27/08/2010 0.79p 0.82p 0.75p 0.82p 152777
26/08/2010 0.79p 0.85p 0.77p 0.80p 350394
25/08/2010 0.77p 0.81p 0.77p 0.80p 642772
24/08/2010 0.76p 0.82p 0.76p 0.82p 412331
23/08/2010 0.70p 0.85p 0.70p 0.84p 62843
20/08/2010 0.85p 0.87p 0.85p 0.87p 17928
19/08/2010 0.88p 0.88p 0.85p 0.86p 117376
18/08/2010 0.86p 0.88p 0.86p 0.88p 149300
17/08/2010 0.91p 0.91p 0.86p 0.87p 981519
16/08/2010 0.85p 0.89p 0.85p 0.88p 133474
13/08/2010 0.90p 0.90p 0.89p 0.89p 19144
12/08/2010 0.90p 0.92p 0.90p 0.91p 40482
11/08/2010 0.91p 0.92p 0.90p 0.91p 40080
10/08/2010 0.86p 0.95p 0.86p 0.94p 135005
09/08/2010 0.90p 0.95p 0.90p 0.95p 284863
06/08/2010 0.95p 0.95p 0.91p 0.94p 7241
05/08/2010 0.96p 0.96p 0.90p 0.95p 185353
04/08/2010 0.87p 0.96p 0.87p 0.96p 219173
03/08/2010 0.82p 0.88p 0.82p 0.88p 377890
02/08/2010 0.80p 0.87p 0.80p 0.86p 437684
30/07/2010 0.85p 0.85p 0.83p 0.83p 5854
29/07/2010 0.80p 0.85p 0.80p 0.84p 67463
28/07/2010 0.83p 0.83p 0.80p 0.83p 5345853
27/07/2010 0.80p 0.84p 0.80p 0.83p 173068
26/07/2010 0.80p 0.85p 0.80p 0.83p 309234
23/07/2010 0.77p 0.82p 0.77p 0.82p 2669
22/07/2010 0.75p 0.85p 0.75p 0.85p 32111
21/07/2010 0.83p 0.84p 0.80p 0.82p 57054
20/07/2010 0.83p 0.83p 0.75p 0.82p 47375
19/07/2010 0.71p 0.85p 0.70p 0.80p 365249
16/07/2010 0.75p 0.76p 0.75p 0.76p 11743
15/07/2010 0.75p 0.80p 0.75p 0.79p 34818
14/07/2010 0.75p 0.83p 0.74p 0.83p 84830
13/07/2010 0.74p 0.84p 0.74p 0.82p 250956
12/07/2010 0.74p 0.90p 0.74p 0.86p 85888
09/07/2010 0.74p 0.80p 0.74p 0.78p 466446
08/07/2010 0.74p 0.81p 0.74p 0.81p 767745
07/07/2010 0.80p 0.80p 0.74p 0.75p 27086
06/07/2010 0.85p 0.86p 0.85p 0.86p 390
05/07/2010 0.90p 0.90p 0.90p 0.90p 220000

*Close Price adjusted for both dividends and splits