AFI Development (AFRB) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/05/2013 0.65p 0.67p 0.65p 0.67p 330
23/05/2013 0.65p 0.65p 0.65p 0.65p 27642
22/05/2013 0.66p 0.67p 0.66p 0.67p 21046
21/05/2013 0.67p 0.69p 0.66p 0.68p 2495
20/05/2013 0.67p 0.67p 0.67p 0.67p 16755
17/05/2013 0.67p 0.67p 0.67p 0.67p 11999
16/05/2013 0.67p 0.68p 0.67p 0.68p 132387
15/05/2013 0.67p 0.70p 0.67p 0.70p 0
14/05/2013 0.67p 0.70p 0.67p 0.70p 0
13/05/2013 0.67p 0.70p 0.67p 0.68p 15605
10/05/2013 0.67p 0.73p 0.67p 0.70p 7239
09/05/2013 0.68p 0.70p 0.68p 0.70p 19201
08/05/2013 0.69p 0.70p 0.67p 0.70p 115866
07/05/2013 0.66p 0.73p 0.66p 0.69p 66113
03/05/2013 0.73p 0.73p 0.69p 0.71p 0
02/05/2013 0.73p 0.73p 0.69p 0.70p 75634
01/05/2013 0.68p 0.69p 0.67p 0.69p 38593
30/04/2013 0.66p 0.71p 0.66p 0.67p 45248
29/04/2013 0.65p 0.70p 0.65p 0.68p 210640
26/04/2013 0.67p 0.67p 0.67p 0.67p 11043
25/04/2013 0.65p 0.67p 0.65p 0.67p 7629
24/04/2013 0.65p 0.68p 0.65p 0.66p 23052
23/04/2013 0.66p 0.68p 0.66p 0.68p 143588
22/04/2013 0.64p 0.68p 0.64p 0.66p 51187
19/04/2013 0.64p 0.70p 0.64p 0.67p 218915
18/04/2013 0.65p 0.67p 0.63p 0.66p 353906
17/04/2013 0.67p 0.67p 0.67p 0.67p 61752
16/04/2013 0.63p 0.67p 0.63p 0.67p 0
15/04/2013 0.63p 0.66p 0.63p 0.66p 103145
12/04/2013 0.70p 0.70p 0.68p 0.68p 0
11/04/2013 0.70p 0.70p 0.68p 0.69p 276
10/04/2013 0.68p 0.69p 0.68p 0.68p 6049
09/04/2013 0.66p 0.71p 0.66p 0.69p 133687
08/04/2013 0.66p 0.69p 0.66p 0.68p 35969
05/04/2013 0.68p 0.69p 0.68p 0.69p 568700
04/04/2013 0.67p 0.68p 0.67p 0.68p 50427
03/04/2013 0.65p 0.69p 0.65p 0.68p 51511
02/04/2013 0.65p 0.68p 0.65p 0.67p 51542
28/03/2013 0.65p 0.68p 0.65p 0.67p 85665
27/03/2013 0.65p 0.67p 0.65p 0.67p 5051
26/03/2013 0.65p 0.67p 0.65p 0.67p 0
25/03/2013 0.65p 0.67p 0.65p 0.65p 10976
22/03/2013 0.68p 0.68p 0.66p 0.66p 1000
21/03/2013 0.69p 0.70p 0.64p 0.67p 1000
20/03/2013 0.67p 0.68p 0.63p 0.64p 38842
19/03/2013 0.69p 0.73p 0.68p 0.68p 160393
18/03/2013 0.69p 0.69p 0.69p 0.69p 161360
15/03/2013 0.69p 0.71p 0.69p 0.69p 214684
14/03/2013 0.68p 0.70p 0.68p 0.69p 41906
13/03/2013 0.67p 0.70p 0.67p 0.69p 103245
12/03/2013 0.67p 0.69p 0.65p 0.69p 94229
11/03/2013 0.66p 0.69p 0.65p 0.65p 1045101
08/03/2013 0.67p 0.67p 0.67p 0.67p 2081
07/03/2013 0.66p 0.70p 0.66p 0.67p 51225
06/03/2013 0.66p 0.70p 0.65p 0.68p 26142
05/03/2013 0.66p 0.66p 0.66p 0.66p 26653
04/03/2013 0.65p 0.70p 0.65p 0.67p 62313
01/03/2013 0.64p 0.68p 0.64p 0.68p 0
28/02/2013 0.64p 0.68p 0.64p 0.67p 642890
27/02/2013 0.62p 0.66p 0.62p 0.65p 15878
26/02/2013 0.65p 0.65p 0.62p 0.62p 175745
25/02/2013 0.65p 0.65p 0.65p 0.65p 6985
22/02/2013 0.64p 0.66p 0.64p 0.66p 0
21/02/2013 0.64p 0.65p 0.64p 0.65p 19551
20/02/2013 0.65p 0.67p 0.63p 0.65p 25267
19/02/2013 0.64p 0.69p 0.64p 0.67p 8173
18/02/2013 0.64p 0.68p 0.64p 0.66p 145464
15/02/2013 0.66p 0.68p 0.66p 0.66p 77000
14/02/2013 0.64p 0.67p 0.64p 0.66p 33572
13/02/2013 0.68p 0.68p 0.64p 0.66p 80653
12/02/2013 0.63p 0.68p 0.63p 0.65p 277822
11/02/2013 0.67p 0.68p 0.63p 0.65p 168243
08/02/2013 0.65p 0.68p 0.65p 0.68p 9935
07/02/2013 0.63p 0.67p 0.63p 0.67p 105663
06/02/2013 0.63p 0.64p 0.63p 0.64p 10284
05/02/2013 0.62p 0.64p 0.62p 0.64p 355605
04/02/2013 0.62p 0.63p 0.62p 0.63p 97279
01/02/2013 0.63p 0.64p 0.62p 0.63p 110829
31/01/2013 0.62p 0.64p 0.62p 0.64p 388220
30/01/2013 0.58p 0.62p 0.58p 0.61p 190707
29/01/2013 0.60p 0.62p 0.59p 0.61p 172709
28/01/2013 0.58p 0.62p 0.58p 0.60p 61067
25/01/2013 0.59p 0.61p 0.59p 0.60p 11000
24/01/2013 0.58p 0.60p 0.58p 0.60p 26056
23/01/2013 0.58p 0.61p 0.58p 0.60p 90186
22/01/2013 0.58p 0.59p 0.58p 0.58p 50416
21/01/2013 0.58p 0.60p 0.58p 0.59p 35060
18/01/2013 0.58p 0.60p 0.58p 0.59p 21933
17/01/2013 0.58p 0.60p 0.58p 0.58p 39237
16/01/2013 0.59p 0.59p 0.58p 0.58p 6172
15/01/2013 0.58p 0.59p 0.58p 0.59p 11023
14/01/2013 0.58p 0.60p 0.58p 0.60p 28525
11/01/2013 0.59p 0.60p 0.58p 0.60p 15000
10/01/2013 0.59p 0.60p 0.59p 0.60p 448
09/01/2013 0.58p 0.61p 0.57p 0.59p 80049
08/01/2013 0.59p 0.59p 0.58p 0.58p 29397
07/01/2013 0.58p 0.60p 0.58p 0.59p 121340
04/01/2013 0.59p 0.65p 0.59p 0.62p 23918
03/01/2013 0.56p 0.59p 0.56p 0.59p 40085
02/01/2013 0.54p 0.64p 0.54p 0.62p 349134
31/12/2012 0.54p 0.56p 0.54p 0.54p 150701
28/12/2012 0.55p 0.56p 0.55p 0.55p 49093
27/12/2012 0.54p 0.55p 0.54p 0.55p 434946
24/12/2012 0.54p 0.56p 0.54p 0.54p 163968
21/12/2012 0.55p 0.57p 0.55p 0.55p 0
20/12/2012 0.55p 0.57p 0.55p 0.55p 190443
19/12/2012 0.55p 0.56p 0.55p 0.55p 10244
18/12/2012 0.58p 0.58p 0.55p 0.55p 321280
17/12/2012 0.56p 0.60p 0.55p 0.55p 338258
14/12/2012 0.57p 0.57p 0.57p 0.57p 642
13/12/2012 0.56p 0.57p 0.56p 0.57p 92816
12/12/2012 0.55p 0.57p 0.55p 0.56p 34817
11/12/2012 0.54p 0.57p 0.54p 0.56p 93481
10/12/2012 0.52p 0.56p 0.52p 0.56p 89285
07/12/2012 0.55p 0.55p 0.54p 0.55p 0
06/12/2012 0.55p 0.55p 0.54p 0.54p 24174
05/12/2012 0.52p 0.55p 0.52p 0.55p 46022
04/12/2012 0.52p 0.54p 0.52p 0.54p 82453
03/12/2012 0.54p 0.54p 0.52p 0.54p 39669
30/11/2012 0.52p 0.54p 0.52p 0.54p 38595
29/11/2012 0.51p 0.54p 0.51p 0.54p 107914
28/11/2012 0.52p 0.53p 0.52p 0.52p 164650
27/11/2012 0.51p 0.54p 0.51p 0.54p 71422
26/11/2012 0.51p 0.54p 0.50p 0.53p 64353
23/11/2012 0.53p 0.53p 0.52p 0.52p 22000
22/11/2012 0.51p 0.52p 0.51p 0.52p 47292
21/11/2012 0.51p 0.51p 0.51p 0.51p 76674
20/11/2012 0.50p 0.52p 0.50p 0.51p 16998
19/11/2012 0.51p 0.52p 0.50p 0.51p 17368
16/11/2012 0.50p 0.53p 0.50p 0.51p 10261
15/11/2012 0.49p 0.51p 0.49p 0.50p 15500
14/11/2012 0.49p 0.50p 0.49p 0.50p 6976
13/11/2012 0.49p 0.50p 0.49p 0.50p 33559
12/11/2012 0.49p 0.53p 0.49p 0.50p 160234
09/11/2012 0.51p 0.52p 0.51p 0.52p 5394
08/11/2012 0.51p 0.52p 0.51p 0.51p 200125
07/11/2012 0.52p 0.53p 0.51p 0.51p 51300
06/11/2012 0.51p 0.53p 0.51p 0.52p 88049
05/11/2012 0.52p 0.52p 0.49p 0.50p 55828
02/11/2012 0.51p 0.52p 0.50p 0.51p 104741
01/11/2012 0.51p 0.55p 0.50p 0.50p 202876
31/10/2012 0.51p 0.56p 0.51p 0.54p 60249
30/10/2012 0.54p 0.54p 0.52p 0.53p 111311
29/10/2012 0.51p 0.54p 0.51p 0.53p 126623
26/10/2012 0.52p 0.55p 0.52p 0.53p 46727
25/10/2012 0.50p 0.54p 0.50p 0.52p 111911
24/10/2012 0.51p 0.54p 0.51p 0.52p 85791
23/10/2012 0.54p 0.54p 0.51p 0.51p 315434
22/10/2012 0.49p 0.55p 0.49p 0.54p 80468
19/10/2012 0.50p 0.55p 0.50p 0.54p 2881
18/10/2012 0.50p 0.56p 0.50p 0.55p 685262
17/10/2012 0.47p 0.52p 0.47p 0.51p 480184
16/10/2012 0.47p 0.50p 0.47p 0.49p 135361
15/10/2012 0.47p 0.51p 0.47p 0.50p 249508
12/10/2012 0.50p 0.53p 0.50p 0.51p 285797
11/10/2012 0.46p 0.50p 0.44p 0.50p 1202620
10/10/2012 0.42p 0.47p 0.42p 0.47p 396897
09/10/2012 0.41p 0.42p 0.41p 0.41p 60761
08/10/2012 0.39p 0.41p 0.39p 0.41p 12768
05/10/2012 0.41p 0.41p 0.41p 0.41p 9056
04/10/2012 0.41p 0.41p 0.41p 0.41p 27508
03/10/2012 0.41p 0.42p 0.41p 0.42p 76508
02/10/2012 0.41p 0.42p 0.41p 0.41p 201452
01/10/2012 0.41p 0.41p 0.41p 0.41p 708
28/09/2012 0.43p 0.43p 0.41p 0.42p 852
27/09/2012 0.41p 0.43p 0.41p 0.42p 56861
26/09/2012 0.42p 0.43p 0.42p 0.43p 404901
25/09/2012 0.42p 0.42p 0.42p 0.42p 765
24/09/2012 0.42p 0.42p 0.42p 0.42p 347727
21/09/2012 0.41p 0.43p 0.41p 0.42p 51345
20/09/2012 0.41p 0.43p 0.39p 0.41p 7060
19/09/2012 0.41p 0.42p 0.41p 0.42p 113942
18/09/2012 0.41p 0.42p 0.41p 0.42p 964
17/09/2012 0.41p 0.43p 0.41p 0.43p 578
14/09/2012 0.41p 0.43p 0.41p 0.41p 114901
13/09/2012 0.40p 0.41p 0.40p 0.40p 238261
12/09/2012 0.38p 0.40p 0.38p 0.40p 409705
11/09/2012 0.39p 0.39p 0.38p 0.38p 17710
10/09/2012 0.39p 0.40p 0.39p 0.40p 179113
07/09/2012 0.38p 0.40p 0.38p 0.40p 5254
06/09/2012 0.38p 0.38p 0.38p 0.38p 39375
05/09/2012 0.37p 0.38p 0.37p 0.38p 21694
04/09/2012 0.38p 0.38p 0.38p 0.38p 120318
03/09/2012 0.37p 0.38p 0.37p 0.38p 94390
31/08/2012 0.38p 0.40p 0.38p 0.38p 0
30/08/2012 0.38p 0.40p 0.38p 0.38p 109228
29/08/2012 0.37p 0.38p 0.37p 0.38p 285495
28/08/2012 0.35p 0.38p 0.35p 0.37p 227747
24/08/2012 0.35p 0.36p 0.35p 0.36p 79612
23/08/2012 0.35p 0.35p 0.35p 0.35p 173562
22/08/2012 0.35p 0.36p 0.35p 0.35p 220356
21/08/2012 0.35p 0.37p 0.34p 0.36p 254100
20/08/2012 0.35p 0.37p 0.35p 0.37p 449416
17/08/2012 0.36p 0.38p 0.36p 0.37p 14630
16/08/2012 0.34p 0.37p 0.34p 0.37p 95534
15/08/2012 0.37p 0.38p 0.37p 0.38p 108908
14/08/2012 0.36p 0.39p 0.35p 0.35p 479736
13/08/2012 0.44p 0.44p 0.38p 0.38p 455500
10/08/2012 0.45p 0.46p 0.45p 0.46p 931
09/08/2012 0.46p 0.47p 0.46p 0.47p 21369

*Close Price adjusted for both dividends and splits