Amiad Water Systems Ltd (AFS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amiad Water Systems Ltd

Date Open High Low Close* Volume
04/08/2014 264.00p 268.00p 263.00p 264.00p 0
01/08/2014 265.50p 268.00p 263.00p 264.00p 1313
31/07/2014 266.50p 268.00p 265.00p 265.50p 8322
30/07/2014 266.50p 268.00p 266.50p 266.50p 0
29/07/2014 266.50p 268.00p 266.50p 266.50p 40085
28/07/2014 266.50p 267.00p 257.00p 266.50p 0
25/07/2014 264.00p 267.00p 257.00p 266.50p 0
24/07/2014 261.50p 267.00p 257.00p 264.00p 0
23/07/2014 261.50p 267.00p 257.00p 261.50p 0
22/07/2014 261.50p 267.00p 257.00p 261.50p 0
21/07/2014 266.50p 267.00p 257.00p 261.50p 9162
18/07/2014 264.00p 267.50p 264.00p 264.00p 0
17/07/2014 264.00p 267.50p 264.00p 264.00p 9000
16/07/2014 270.00p 272.90p 264.00p 264.00p 3574
15/07/2014 273.50p 277.00p 267.13p 270.00p 1660
14/07/2014 274.00p 277.48p 267.14p 273.50p 3591
11/07/2014 274.00p 280.00p 268.00p 274.00p 1314
10/07/2014 274.00p 280.00p 268.00p 274.00p 2757
09/07/2014 274.00p 274.00p 268.50p 274.00p 0
08/07/2014 274.00p 274.00p 268.50p 274.00p 4000
07/07/2014 274.00p 277.48p 274.00p 274.00p 266
04/07/2014 274.00p 277.42p 274.00p 274.00p 0
03/07/2014 274.00p 277.42p 274.00p 274.00p 716
02/07/2014 274.00p 274.00p 269.38p 274.00p 0
01/07/2014 274.00p 274.00p 269.38p 274.00p 482
30/06/2014 274.00p 274.00p 268.99p 274.00p 0
27/06/2014 274.00p 274.00p 268.99p 274.00p 0
26/06/2014 274.00p 274.00p 268.99p 274.00p 607
25/06/2014 274.00p 280.00p 269.00p 274.00p 0
24/06/2014 269.00p 280.00p 269.00p 274.00p 3456
23/06/2014 269.00p 270.00p 269.00p 269.00p 0
20/06/2014 269.00p 270.00p 269.00p 269.00p 372
19/06/2014 269.00p 270.00p 269.00p 269.00p 1000
18/06/2014 269.00p 270.00p 269.00p 269.00p 370
17/06/2014 271.00p 272.00p 271.00p 271.00p 3029
16/06/2014 271.00p 272.50p 270.00p 271.00p 3546
13/06/2014 275.00p 280.00p 271.00p 272.50p 1650
12/06/2014 277.00p 282.34p 272.92p 275.00p 0
11/06/2014 277.00p 282.34p 272.92p 277.00p 3588
10/06/2014 278.00p 283.11p 273.94p 278.00p 3500
09/06/2014 275.50p 280.00p 272.44p 278.00p 5595
06/06/2014 274.50p 280.00p 270.00p 275.50p 4336
05/06/2014 274.50p 275.00p 270.00p 274.50p 0
04/06/2014 274.50p 275.00p 270.00p 274.50p 0
03/06/2014 274.50p 275.00p 270.00p 274.50p 14645
02/06/2014 274.00p 277.60p 270.45p 274.50p 5900
30/05/2014 274.00p 277.60p 271.32p 274.00p 30836
29/05/2014 274.00p 275.00p 270.00p 274.00p 0
28/05/2014 274.00p 275.00p 270.00p 274.00p 0
27/05/2014 274.00p 274.00p 272.08p 274.00p 0
23/05/2014 274.00p 274.00p 272.08p 274.00p 2500
22/05/2014 274.00p 274.00p 272.08p 274.00p 1700
21/05/2014 274.00p 275.60p 270.00p 274.00p 0
20/05/2014 274.00p 275.60p 270.00p 274.00p 0
19/05/2014 274.00p 275.60p 270.00p 274.00p 0
16/05/2014 274.00p 275.60p 270.00p 274.00p 0
15/05/2014 274.00p 275.60p 270.00p 274.00p 0
14/05/2014 274.00p 275.60p 270.00p 274.00p 0
13/05/2014 274.00p 275.60p 270.00p 274.00p 0
12/05/2014 274.00p 275.60p 270.00p 270.00p 137971
09/05/2014 274.00p 275.00p 270.00p 270.00p 0
08/05/2014 274.00p 274.00p 272.08p 274.00p 1700
07/05/2014 274.00p 274.00p 272.08p 274.00p 1500
06/05/2014 274.00p 277.86p 274.00p 274.00p 2725
02/05/2014 274.00p 275.00p 270.00p 274.00p 0
01/05/2014 274.00p 275.00p 270.00p 274.00p 0
30/04/2014 274.00p 275.00p 270.00p 274.00p 1000
29/04/2014 274.00p 274.50p 271.89p 274.00p 0
28/04/2014 274.50p 274.50p 271.89p 274.00p 7375
25/04/2014 274.50p 274.50p 272.92p 274.50p 151
24/04/2014 274.50p 279.00p 274.50p 274.50p 213
23/04/2014 274.50p 274.50p 273.00p 274.50p 1370
22/04/2014 274.50p 274.50p 273.00p 274.50p 1890
17/04/2014 274.50p 279.00p 274.50p 274.50p 0
16/04/2014 274.50p 279.00p 274.50p 274.50p 15
15/04/2014 274.50p 274.50p 272.70p 274.50p 0
14/04/2014 274.50p 274.50p 272.70p 274.50p 0
11/04/2014 274.50p 274.50p 272.70p 274.50p 3358
10/04/2014 272.50p 279.00p 270.00p 274.50p 2065
09/04/2014 272.50p 273.50p 268.00p 272.50p 1000
08/04/2014 272.50p 275.00p 271.50p 272.50p 0
07/04/2014 271.50p 275.00p 271.50p 272.50p 33610
04/04/2014 270.50p 275.00p 269.05p 271.50p 1290
03/04/2014 267.50p 272.00p 265.00p 270.00p 10325
02/04/2014 267.50p 268.00p 263.25p 267.50p 11756
01/04/2014 280.00p 284.00p 280.00p 280.00p 3145
31/03/2014 280.00p 284.00p 280.00p 280.00p 81050
28/03/2014 280.00p 285.00p 277.28p 285.00p 2000
27/03/2014 280.00p 282.32p 280.00p 280.00p 0
26/03/2014 280.00p 282.32p 280.00p 280.00p 1052
25/03/2014 280.00p 284.00p 276.00p 280.00p 0
24/03/2014 280.00p 284.00p 276.00p 280.00p 0
21/03/2014 280.00p 284.00p 276.00p 280.00p 0
20/03/2014 281.00p 284.00p 276.00p 280.00p 17448
19/03/2014 281.00p 284.00p 281.00p 281.00p 0
18/03/2014 281.00p 284.00p 281.00p 281.00p 173
17/03/2014 281.00p 285.00p 279.68p 285.00p 0
14/03/2014 281.00p 284.00p 279.68p 281.00p 10194
13/03/2014 279.50p 281.00p 278.00p 281.00p 500
12/03/2014 279.50p 282.00p 278.40p 279.50p 117464
11/03/2014 278.50p 282.00p 278.50p 279.50p 2000
10/03/2014 276.50p 281.93p 276.50p 278.50p 7326
07/03/2014 276.50p 280.00p 276.50p 276.50p 2750
06/03/2014 276.50p 280.00p 274.00p 276.50p 2178
05/03/2014 276.50p 280.00p 276.50p 276.50p 70714
04/03/2014 276.50p 280.00p 276.50p 276.50p 350
03/03/2014 276.50p 280.00p 274.00p 276.50p 1971
28/02/2014 276.50p 276.50p 276.50p 276.50p 20000
27/02/2014 276.50p 280.00p 276.50p 276.50p 218
26/02/2014 271.50p 280.00p 270.94p 276.50p 7777
25/02/2014 271.50p 275.00p 267.50p 271.50p 6174
24/02/2014 266.00p 276.48p 266.00p 267.50p 4865
21/02/2014 266.00p 266.00p 265.00p 266.00p 0
20/02/2014 266.00p 266.00p 265.00p 266.00p 1000
19/02/2014 261.00p 262.52p 261.00p 261.00p 1000
18/02/2014 258.00p 265.00p 258.00p 261.00p 3906
17/02/2014 258.00p 259.76p 258.00p 258.00p 378
14/02/2014 258.00p 258.00p 255.00p 258.00p 2458215
13/02/2014 258.00p 258.00p 254.08p 258.00p 35100
12/02/2014 258.00p 258.00p 256.30p 258.00p 200000
11/02/2014 256.00p 256.00p 254.00p 256.00p 0
10/02/2014 255.00p 256.00p 254.00p 256.00p 500
07/02/2014 259.00p 259.00p 256.00p 256.00p 6550
06/02/2014 265.00p 265.00p 257.00p 259.00p 21017
05/02/2014 265.00p 267.50p 262.00p 265.00p 0
04/02/2014 265.00p 267.50p 262.00p 265.00p 0
03/02/2014 265.00p 267.50p 262.00p 265.00p 0
31/01/2014 265.00p 267.50p 262.00p 265.00p 0
30/01/2014 265.00p 267.50p 262.00p 265.00p 0
29/01/2014 267.50p 267.50p 262.00p 265.00p 2500
28/01/2014 267.50p 267.50p 265.00p 267.50p 0
27/01/2014 267.50p 267.50p 265.00p 267.50p 115
24/01/2014 267.50p 268.40p 267.50p 267.50p 232
23/01/2014 272.00p 272.00p 262.00p 267.50p 27563
22/01/2014 272.00p 272.00p 268.00p 272.00p 0
21/01/2014 272.00p 272.00p 268.00p 272.00p 0
20/01/2014 272.00p 272.00p 268.00p 272.00p 1000
17/01/2014 272.00p 272.00p 268.00p 272.00p 1000
16/01/2014 273.00p 273.00p 268.00p 272.00p 3380
15/01/2014 273.00p 273.00p 268.10p 273.00p 500
14/01/2014 273.00p 273.00p 272.00p 273.00p 0
13/01/2014 273.00p 273.00p 272.00p 273.00p 50000
10/01/2014 273.00p 273.00p 268.00p 273.00p 0
09/01/2014 273.00p 273.00p 268.00p 273.00p 0
08/01/2014 273.00p 273.00p 268.00p 273.00p 318
07/01/2014 273.00p 273.00p 273.00p 273.00p 368
06/01/2014 273.00p 275.90p 269.00p 273.00p 2550
03/01/2014 274.00p 274.00p 270.00p 273.00p 3650
02/01/2014 274.00p 274.00p 270.00p 274.00p 1100
31/12/2013 274.00p 274.13p 270.00p 274.00p 0
30/12/2013 274.00p 274.13p 270.00p 274.00p 5323
27/12/2013 274.00p 274.13p 274.00p 274.00p 0
24/12/2013 274.00p 274.13p 274.00p 274.00p 358
23/12/2013 274.00p 278.00p 272.50p 274.00p 6576
20/12/2013 274.00p 275.00p 274.00p 274.00p 360
19/12/2013 274.00p 274.13p 274.00p 274.00p 1811
18/12/2013 274.00p 276.00p 274.00p 274.00p 12898
17/12/2013 274.00p 274.00p 271.50p 271.50p 72
16/12/2013 274.00p 278.00p 271.50p 274.00p 0
13/12/2013 274.00p 278.00p 271.50p 274.00p 0
12/12/2013 274.00p 278.00p 271.50p 274.00p 0
11/12/2013 274.00p 278.00p 271.50p 271.50p 1503
10/12/2013 274.00p 277.00p 256.47p 274.00p 0
09/12/2013 274.00p 277.00p 256.47p 274.00p 4003569
06/12/2013 271.00p 276.00p 256.47p 271.50p 9283750
05/12/2013 271.00p 272.70p 266.00p 271.00p 1440
04/12/2013 271.00p 271.00p 265.00p 271.00p 0
03/12/2013 271.00p 271.00p 265.00p 271.00p 2090
02/12/2013 271.50p 271.50p 266.00p 271.00p 1641
29/11/2013 271.50p 275.00p 270.00p 271.50p 10358
28/11/2013 274.00p 274.00p 267.00p 271.50p 2699
27/11/2013 274.00p 274.00p 270.00p 274.00p 0
26/11/2013 274.00p 274.00p 270.00p 274.00p 1000
25/11/2013 274.00p 276.00p 274.00p 274.00p 1
22/11/2013 274.00p 276.80p 274.00p 274.00p 139
21/11/2013 274.00p 274.00p 270.00p 274.00p 49
20/11/2013 280.00p 280.00p 274.00p 274.00p 8900
19/11/2013 281.00p 281.00p 277.00p 280.00p 58250
18/11/2013 281.00p 281.00p 277.00p 281.00p 919
15/11/2013 282.00p 282.00p 277.00p 281.00p 1331
14/11/2013 282.50p 282.50p 277.00p 281.00p 2697
13/11/2013 282.50p 282.50p 280.00p 282.50p 0
12/11/2013 282.50p 282.50p 280.00p 282.50p 1151
11/11/2013 282.50p 282.50p 280.00p 282.50p 0
08/11/2013 282.50p 282.50p 280.00p 282.50p 789
07/11/2013 282.50p 282.50p 280.00p 282.50p 41
06/11/2013 282.50p 282.50p 280.00p 282.50p 743
05/11/2013 282.50p 282.50p 280.00p 282.50p 2500
04/11/2013 282.50p 284.00p 280.00p 282.50p 1990
01/11/2013 282.50p 282.50p 280.00p 282.50p 820
31/10/2013 282.50p 285.00p 280.50p 282.50p 3016
30/10/2013 282.50p 285.00p 280.50p 282.50p 0
29/10/2013 282.50p 285.00p 280.50p 282.50p 888
28/10/2013 285.00p 285.00p 280.00p 282.50p 9051
25/10/2013 285.00p 285.00p 280.00p 285.00p 2500
24/10/2013 285.00p 285.00p 282.00p 285.00p 0
23/10/2013 282.00p 285.00p 282.00p 285.00p 3950
22/10/2013 285.00p 288.73p 280.00p 285.00p 8676
21/10/2013 281.00p 290.00p 279.00p 285.00p 7406
18/10/2013 285.00p 325.00p 277.00p 281.00p 31769

*Close Price adjusted for both dividends and splits