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
16/03/2012 264.50p 264.50p 261.00p 264.00p 2000
15/03/2012 264.50p 266.11p 264.50p 264.50p 75
14/03/2012 265.50p 265.50p 261.00p 264.50p 568
13/03/2012 267.50p 268.65p 265.00p 265.50p 7876
12/03/2012 269.00p 269.00p 265.00p 267.50p 7659
09/03/2012 269.00p 269.00p 268.00p 269.00p 951
08/03/2012 270.00p 270.00p 268.00p 269.00p 13179
07/03/2012 274.50p 274.50p 270.00p 272.50p 18287
06/03/2012 276.50p 276.50p 273.00p 275.00p 6000
05/03/2012 277.00p 278.40p 275.00p 276.50p 3350
02/03/2012 277.00p 278.00p 277.00p 277.00p 500
01/03/2012 277.00p 278.40p 277.00p 277.00p 700
29/02/2012 277.50p 279.50p 275.00p 277.00p 2549
28/02/2012 282.00p 284.00p 277.00p 277.50p 15776
27/02/2012 282.00p 284.00p 281.40p 282.00p 1924
24/02/2012 274.50p 284.00p 272.62p 282.00p 16511
23/02/2012 278.00p 283.83p 270.00p 274.50p 42876
22/02/2012 255.50p 282.00p 254.25p 278.00p 52279
21/02/2012 245.50p 257.00p 245.50p 254.50p 19750
20/02/2012 246.00p 246.00p 245.50p 245.50p 80000
17/02/2012 238.00p 238.00p 236.50p 238.00p 1500
16/02/2012 238.00p 240.00p 238.00p 238.00p 3694
15/02/2012 238.00p 242.63p 236.00p 238.00p 0
14/02/2012 241.50p 242.63p 236.00p 238.00p 39209
13/02/2012 241.50p 241.50p 241.00p 241.50p 0
10/02/2012 241.50p 241.50p 241.00p 241.50p 0
09/02/2012 241.50p 241.50p 241.00p 241.50p 300
08/02/2012 241.50p 242.00p 240.37p 241.50p 0
07/02/2012 240.50p 242.00p 240.37p 241.50p 12550
06/02/2012 241.50p 241.50p 238.00p 240.50p 6278
03/02/2012 243.00p 243.00p 238.77p 241.50p 6029
02/02/2012 238.00p 245.00p 238.00p 243.00p 25499
01/02/2012 239.00p 239.90p 236.75p 238.00p 4721
31/01/2012 239.00p 239.00p 236.66p 239.00p 1535
30/01/2012 242.00p 242.00p 238.00p 239.00p 6350
27/01/2012 242.00p 243.80p 239.00p 242.00p 2200
26/01/2012 241.50p 243.90p 238.00p 242.00p 11470
25/01/2012 244.00p 244.00p 241.00p 241.50p 9911
24/01/2012 247.50p 248.40p 242.00p 244.00p 26294
23/01/2012 235.00p 250.00p 234.00p 247.50p 44474
20/01/2012 232.50p 232.50p 232.50p 232.50p 1000
19/01/2012 232.50p 234.00p 232.50p 232.50p 4000
18/01/2012 236.00p 236.00p 230.00p 232.50p 19077
17/01/2012 236.00p 239.00p 235.65p 236.00p 9667
16/01/2012 223.00p 238.00p 223.00p 235.50p 23371
13/01/2012 223.00p 225.50p 221.50p 223.00p 1380
12/01/2012 223.00p 223.45p 219.50p 223.00p 0
11/01/2012 223.00p 223.45p 219.50p 223.00p 0
10/01/2012 219.50p 223.45p 219.50p 223.00p 7100
09/01/2012 223.00p 223.00p 217.75p 220.00p 17580
06/01/2012 223.00p 225.70p 223.00p 223.00p 110
05/01/2012 223.00p 225.70p 223.00p 223.00p 530
04/01/2012 222.50p 224.38p 222.50p 223.00p 1000
03/01/2012 225.00p 225.00p 221.00p 222.50p 14250
30/12/2011 223.50p 227.00p 223.50p 225.00p 3294
29/12/2011 213.50p 223.50p 210.00p 223.50p 14000
28/12/2011 211.00p 213.50p 210.10p 213.50p 20600
23/12/2011 211.00p 211.75p 210.00p 211.00p 0
22/12/2011 210.00p 211.75p 210.00p 211.00p 1310
21/12/2011 208.00p 212.00p 206.50p 210.00p 8922
20/12/2011 208.00p 209.16p 206.50p 208.00p 2053
19/12/2011 206.00p 208.00p 206.00p 208.00p 5050
16/12/2011 203.50p 203.50p 200.00p 203.50p 0
15/12/2011 200.00p 203.50p 200.00p 203.50p 6500
14/12/2011 200.00p 200.00p 198.00p 200.00p 0
13/12/2011 200.00p 200.00p 198.00p 200.00p 0
12/12/2011 200.00p 200.00p 198.00p 200.00p 0
09/12/2011 200.00p 200.00p 198.00p 200.00p 1500
08/12/2011 199.50p 200.00p 197.00p 200.00p 2991
07/12/2011 200.50p 200.50p 197.00p 199.50p 73690
06/12/2011 200.50p 201.00p 197.87p 200.50p 0
05/12/2011 198.50p 201.00p 197.87p 200.50p 3994
02/12/2011 196.50p 198.50p 196.17p 198.50p 32500
01/12/2011 196.50p 196.50p 195.00p 196.50p 1500
30/11/2011 196.50p 196.50p 196.17p 196.50p 0
29/11/2011 196.50p 196.50p 196.17p 196.50p 700
28/11/2011 196.50p 196.50p 195.37p 196.50p 1500
25/11/2011 196.50p 197.00p 196.50p 196.50p 0
24/11/2011 196.50p 197.00p 196.50p 196.50p 0
23/11/2011 196.50p 197.00p 196.50p 196.50p 0
22/11/2011 196.50p 197.00p 196.50p 196.50p 0
21/11/2011 196.50p 197.00p 196.50p 196.50p 2000
18/11/2011 196.50p 196.50p 195.37p 196.50p 1
17/11/2011 196.50p 197.00p 196.50p 196.50p 5500
16/11/2011 196.50p 196.50p 195.00p 196.50p 48
15/11/2011 196.50p 197.50p 195.00p 196.50p 0
14/11/2011 197.50p 197.50p 195.00p 196.50p 18500
11/11/2011 197.50p 197.50p 195.19p 197.50p 533
10/11/2011 197.50p 197.80p 195.00p 197.50p 798
09/11/2011 197.50p 199.00p 195.00p 197.50p 0
08/11/2011 197.50p 199.00p 195.00p 197.50p 0
07/11/2011 199.00p 199.00p 195.00p 197.50p 8500
04/11/2011 199.00p 199.78p 199.00p 199.00p 500
03/11/2011 199.00p 199.00p 196.20p 199.00p 0
02/11/2011 199.00p 199.00p 196.20p 199.00p 0
01/11/2011 199.00p 199.00p 196.20p 199.00p 3000
31/10/2011 199.00p 199.00p 196.00p 199.00p 0
28/10/2011 199.00p 199.00p 196.00p 199.00p 450
27/10/2011 199.00p 199.00p 196.90p 199.00p 0
26/10/2011 199.00p 199.00p 196.90p 199.00p 1285
25/10/2011 194.50p 199.95p 194.50p 199.00p 5414
24/10/2011 192.50p 194.61p 192.50p 194.50p 11000
21/10/2011 193.50p 193.50p 190.00p 192.50p 5607
20/10/2011 193.50p 193.50p 190.77p 193.50p 0
19/10/2011 193.50p 193.50p 190.77p 193.50p 0
18/10/2011 193.50p 193.50p 190.77p 193.50p 646
17/10/2011 193.50p 193.50p 190.77p 193.50p 1496
14/10/2011 193.50p 193.50p 192.50p 193.50p 0
13/10/2011 193.50p 193.50p 192.50p 193.50p 0
12/10/2011 193.50p 193.50p 192.50p 193.50p 0
11/10/2011 193.50p 193.50p 192.50p 193.50p 0
10/10/2011 192.50p 193.50p 192.50p 193.50p 700
07/10/2011 192.50p 192.50p 190.00p 192.50p 0
06/10/2011 192.50p 192.50p 190.00p 192.50p 3000
05/10/2011 192.50p 192.50p 190.00p 192.50p 4150
04/10/2011 195.00p 195.00p 190.00p 192.50p 13500
03/10/2011 195.00p 195.00p 195.00p 195.00p 0
30/09/2011 195.00p 195.00p 195.00p 195.00p 0
29/09/2011 195.00p 195.00p 195.00p 195.00p 0
28/09/2011 195.00p 195.00p 195.00p 195.00p 138000
27/09/2011 194.50p 195.00p 192.77p 195.00p 2731
26/09/2011 194.50p 196.00p 193.77p 194.50p 0
23/09/2011 194.50p 196.00p 193.77p 194.50p 0
22/09/2011 194.50p 196.00p 193.77p 194.50p 0
21/09/2011 196.00p 196.00p 193.77p 195.00p 249
20/09/2011 195.00p 196.50p 195.00p 196.00p 8760
19/09/2011 195.00p 196.36p 193.50p 195.00p 0
16/09/2011 194.50p 196.36p 193.50p 195.00p 5800
15/09/2011 188.50p 195.90p 188.50p 194.50p 32662
14/09/2011 185.00p 185.00p 183.01p 185.00p 535
13/09/2011 185.00p 185.00p 184.00p 185.00p 744
12/09/2011 185.00p 186.00p 183.00p 185.00p 744
09/09/2011 185.00p 185.00p 183.00p 185.00p 1400
08/09/2011 185.00p 185.00p 183.00p 185.00p 0
07/09/2011 185.00p 185.00p 183.00p 185.00p 0
06/09/2011 185.00p 185.00p 183.00p 185.00p 0
05/09/2011 185.00p 185.00p 183.00p 185.00p 0
02/09/2011 185.00p 185.00p 183.00p 185.00p 0
01/09/2011 185.00p 185.00p 183.00p 185.00p 0
31/08/2011 185.00p 185.00p 183.00p 185.00p 2170
30/08/2011 185.00p 185.50p 183.50p 185.00p 1900
26/08/2011 185.00p 187.00p 183.00p 185.00p 0
25/08/2011 185.00p 187.00p 183.00p 185.00p 0
24/08/2011 185.00p 187.00p 183.00p 185.00p 0
23/08/2011 185.00p 187.00p 183.00p 185.00p 0
22/08/2011 185.00p 187.00p 183.00p 185.00p 18000
19/08/2011 185.00p 185.00p 183.00p 185.00p 0
18/08/2011 185.00p 185.00p 183.00p 185.00p 0
17/08/2011 185.00p 185.00p 183.00p 185.00p 0
16/08/2011 185.00p 185.00p 183.00p 185.00p 0
15/08/2011 185.00p 185.00p 183.00p 185.00p 0
12/08/2011 185.00p 185.00p 183.00p 185.00p 0
11/08/2011 185.00p 185.00p 183.00p 185.00p 4166
10/08/2011 183.50p 185.00p 183.50p 185.00p 10000
09/08/2011 187.50p 187.50p 183.50p 183.50p 3000
08/08/2011 190.00p 190.00p 187.50p 187.50p 467
05/08/2011 191.50p 191.50p 188.04p 190.00p 500
04/08/2011 191.50p 191.50p 191.50p 191.50p 0
03/08/2011 192.00p 192.00p 191.50p 191.50p 0
02/08/2011 192.00p 192.00p 192.00p 192.00p 0
01/08/2011 192.00p 192.00p 192.00p 192.00p 0
29/07/2011 192.00p 194.70p 192.00p 192.00p 1500
28/07/2011 191.00p 192.00p 185.00p 192.00p 0
27/07/2011 191.00p 191.00p 185.00p 191.00p 0
26/07/2011 187.50p 187.50p 185.00p 187.50p 0
25/07/2011 187.50p 187.50p 185.00p 187.50p 0
22/07/2011 187.50p 187.50p 185.00p 187.50p 0
21/07/2011 187.50p 187.50p 185.00p 187.50p 2500
20/07/2011 187.50p 189.00p 187.50p 187.50p 960
19/07/2011 187.50p 187.50p 185.00p 187.50p 0
18/07/2011 187.50p 187.50p 185.00p 187.50p 0
15/07/2011 187.50p 187.50p 185.00p 187.50p 1500
14/07/2011 187.50p 187.50p 185.00p 187.50p 4725
13/07/2011 187.50p 187.50p 185.00p 187.50p 0
12/07/2011 187.50p 187.50p 185.00p 187.50p 230
11/07/2011 186.50p 187.50p 186.50p 187.50p 0
08/07/2011 186.50p 186.50p 186.50p 186.50p 0
07/07/2011 186.50p 186.50p 183.02p 186.50p 0
06/07/2011 186.50p 186.50p 183.02p 186.50p 0
05/07/2011 184.00p 186.50p 183.02p 186.50p 1000
04/07/2011 184.00p 184.00p 183.02p 184.00p 950
01/07/2011 184.00p 184.70p 184.00p 184.00p 0
30/06/2011 184.00p 184.70p 184.00p 184.00p 0
29/06/2011 184.00p 184.70p 184.00p 184.00p 1700
28/06/2011 183.50p 184.10p 183.50p 184.00p 3229
27/06/2011 183.50p 184.00p 183.50p 183.50p 0
24/06/2011 183.50p 184.00p 183.50p 183.50p 0
23/06/2011 183.50p 184.00p 183.50p 183.50p 0
22/06/2011 183.50p 184.00p 183.50p 183.50p 0
21/06/2011 183.50p 184.00p 183.50p 183.50p 1000
20/06/2011 182.50p 183.50p 182.00p 183.50p 10470
17/06/2011 181.50p 182.90p 181.50p 182.50p 0
16/06/2011 181.50p 182.90p 181.50p 181.50p 0
15/06/2011 181.50p 182.90p 181.50p 181.50p 34
14/06/2011 181.50p 182.75p 180.00p 182.50p 3750
13/06/2011 181.50p 182.90p 181.50p 181.50p 4000
10/06/2011 177.50p 179.50p 175.00p 177.50p 0
09/06/2011 177.50p 179.50p 175.00p 177.50p 2258
08/06/2011 177.50p 178.50p 175.00p 177.50p 0
07/06/2011 177.50p 178.45p 175.00p 177.50p 2885

*Close Price adjusted for both dividends and splits