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
18/07/2018 197.50p 197.90p 197.50p 197.50p 249
17/07/2018 197.50p 197.50p 197.50p 197.50p 0
16/07/2018 197.50p 197.50p 197.50p 197.50p 0
13/07/2018 198.50p 198.50p 197.00p 197.50p 4693
12/07/2018 198.50p 198.50p 198.50p 198.50p 0
11/07/2018 198.50p 200.00p 195.00p 198.50p 808
10/07/2018 198.50p 201.00p 198.50p 198.50p 888
09/07/2018 198.50p 201.70p 195.42p 198.50p 2662
06/07/2018 198.50p 201.75p 196.26p 198.50p 1240
05/07/2018 198.50p 202.00p 196.11p 198.50p 7891
04/07/2018 194.00p 200.00p 194.00p 197.50p 8744
03/07/2018 184.50p 198.00p 184.50p 194.00p 13164
02/07/2018 184.50p 184.50p 184.50p 184.50p 0
29/06/2018 184.50p 186.00p 184.50p 184.50p 2000
28/06/2018 184.50p 184.50p 184.50p 184.50p 0
27/06/2018 184.50p 187.00p 182.55p 184.50p 3986
26/06/2018 184.50p 187.00p 182.55p 184.50p 7148
25/06/2018 183.50p 187.00p 181.55p 184.50p 5153
22/06/2018 183.50p 186.00p 183.50p 183.50p 3165
21/06/2018 183.50p 183.50p 183.50p 183.50p 0
20/06/2018 183.50p 187.00p 181.66p 183.50p 3045
19/06/2018 183.50p 183.50p 181.55p 183.50p 300
18/06/2018 183.50p 183.50p 183.50p 183.50p 0
15/06/2018 183.50p 184.80p 183.50p 183.50p 1000
14/06/2018 182.50p 184.00p 182.50p 183.50p 10000
13/06/2018 182.50p 184.00p 182.50p 184.00p 3000
12/06/2018 182.50p 184.25p 182.50p 182.50p 72
11/06/2018 182.50p 184.00p 181.00p 182.50p 6700
08/06/2018 182.50p 182.50p 180.00p 180.00p 10000
07/06/2018 182.50p 184.00p 181.50p 182.50p 5000
06/06/2018 182.50p 184.25p 182.50p 182.50p 7
05/06/2018 182.50p 183.45p 180.00p 182.50p 6300
04/06/2018 185.00p 185.00p 180.00p 180.00p 14745
01/06/2018 186.00p 186.00p 182.00p 185.00p 4084
31/05/2018 186.00p 186.00p 182.50p 186.00p 8300
30/05/2018 182.50p 189.12p 182.50p 186.00p 11000
29/05/2018 181.00p 184.98p 177.01p 182.50p 5724
25/05/2018 181.00p 184.98p 181.00p 181.00p 2540
24/05/2018 181.00p 182.45p 181.00p 181.00p 3957
23/05/2018 181.00p 181.00p 177.00p 181.00p 641
22/05/2018 181.00p 181.00p 177.00p 181.00p 6342
21/05/2018 181.00p 181.00p 180.00p 180.00p 4800
18/05/2018 181.00p 181.00p 181.00p 181.00p 0
17/05/2018 181.00p 185.00p 179.00p 181.00p 201
16/05/2018 178.50p 185.00p 178.50p 181.00p 1693
15/05/2018 173.50p 180.00p 173.50p 178.50p 5026
14/05/2018 172.50p 175.00p 172.50p 173.50p 797
11/05/2018 171.00p 172.50p 171.00p 172.50p 0
10/05/2018 171.00p 175.00p 171.00p 172.50p 2635
09/05/2018 171.00p 175.00p 167.01p 171.00p 5788
08/05/2018 171.00p 174.60p 167.01p 170.00p 9526
04/05/2018 165.00p 170.00p 165.00p 170.00p 1592
03/05/2018 161.00p 167.00p 161.00p 165.00p 4206
02/05/2018 155.00p 165.00p 155.00p 161.00p 12300
01/05/2018 154.00p 158.00p 152.02p 155.00p 1755
30/04/2018 154.00p 154.00p 151.00p 154.00p 250
27/04/2018 154.50p 154.50p 152.22p 154.00p 1000
26/04/2018 154.50p 154.50p 154.50p 154.50p 0
25/04/2018 154.50p 154.50p 154.50p 154.50p 0
24/04/2018 154.00p 156.50p 150.00p 154.50p 10877
23/04/2018 153.50p 157.00p 153.50p 154.00p 3000
20/04/2018 153.50p 153.50p 153.50p 153.50p 0
19/04/2018 153.50p 153.50p 151.00p 153.50p 1500
18/04/2018 153.50p 156.16p 151.00p 153.50p 4548
17/04/2018 145.00p 155.00p 145.00p 153.50p 10499
16/04/2018 145.00p 150.00p 140.50p 150.00p 7519
13/04/2018 147.50p 147.50p 140.00p 145.00p 7645
12/04/2018 160.00p 160.00p 137.15p 147.50p 21000
11/04/2018 171.00p 171.00p 155.00p 160.00p 11499
10/04/2018 170.00p 175.00p 170.00p 171.00p 1568
09/04/2018 167.50p 170.00p 165.05p 170.00p 4946
06/04/2018 183.50p 183.50p 165.00p 167.50p 8210
05/04/2018 185.00p 185.00p 177.00p 183.50p 5000
04/04/2018 185.00p 185.00p 185.00p 185.00p 805
03/04/2018 183.50p 185.00p 183.50p 185.00p 184
29/03/2018 185.00p 185.00p 180.00p 183.50p 5910
28/03/2018 185.00p 189.00p 180.50p 185.00p 745
27/03/2018 185.00p 190.00p 183.50p 185.00p 4000
26/03/2018 185.00p 189.00p 185.00p 185.00p 16386
23/03/2018 185.00p 185.00p 183.00p 185.00p 3000
22/03/2018 185.00p 190.00p 185.00p 185.00p 7355
21/03/2018 182.00p 188.31p 182.00p 185.00p 5089
20/03/2018 182.00p 182.00p 182.00p 182.00p 4000
19/03/2018 181.50p 186.50p 178.08p 182.00p 1268
16/03/2018 181.50p 186.00p 181.50p 181.50p 4931
15/03/2018 178.00p 185.22p 178.00p 181.50p 13549
14/03/2018 177.50p 180.00p 177.50p 178.00p 2261
13/03/2018 172.00p 182.00p 172.00p 177.50p 9992
12/03/2018 172.00p 172.00p 172.00p 172.00p 0
09/03/2018 172.00p 172.00p 172.00p 172.00p 0
08/03/2018 172.00p 172.00p 172.00p 172.00p 0
07/03/2018 172.00p 172.00p 172.00p 172.00p 0
06/03/2018 168.00p 175.00p 168.00p 172.00p 2071
05/03/2018 165.00p 170.00p 165.00p 168.00p 4000
02/03/2018 162.50p 167.00p 162.50p 165.00p 20162
01/03/2018 172.50p 172.50p 156.00p 162.50p 11752
28/02/2018 175.00p 175.00p 170.05p 172.50p 7171
27/02/2018 175.00p 177.00p 175.00p 175.00p 2535
26/02/2018 175.00p 180.00p 171.00p 175.00p 3749
23/02/2018 175.00p 175.00p 175.00p 175.00p 0
22/02/2018 175.00p 175.00p 175.00p 175.00p 0
21/02/2018 175.00p 180.00p 170.60p 175.00p 1992
20/02/2018 175.00p 175.00p 175.00p 175.00p 0
19/02/2018 175.00p 180.00p 170.00p 175.00p 4421
16/02/2018 172.50p 179.00p 172.50p 175.00p 11078
15/02/2018 168.50p 174.95p 168.50p 172.50p 25823
14/02/2018 166.00p 171.80p 166.00p 168.50p 6907
13/02/2018 166.00p 170.00p 166.00p 166.00p 1000
12/02/2018 166.00p 170.00p 165.00p 166.00p 6885
09/02/2018 166.00p 169.92p 166.00p 166.00p 70
08/02/2018 167.00p 172.00p 163.55p 167.00p 10864
07/02/2018 166.00p 170.00p 166.00p 167.00p 3054
06/02/2018 166.00p 170.00p 166.00p 166.00p 8
05/02/2018 167.50p 172.00p 165.00p 167.50p 2500
02/02/2018 165.00p 170.00p 163.00p 167.50p 2335
01/02/2018 165.00p 170.00p 161.55p 165.00p 7326
31/01/2018 160.00p 165.00p 160.00p 165.00p 11500
30/01/2018 160.00p 162.00p 155.00p 160.00p 4230
29/01/2018 160.00p 163.00p 160.00p 160.00p 2000
26/01/2018 160.00p 160.00p 160.00p 160.00p 0
25/01/2018 160.00p 160.00p 160.00p 160.00p 0
24/01/2018 160.00p 163.00p 155.50p 160.00p 3750
23/01/2018 157.50p 165.00p 157.50p 160.00p 4414
22/01/2018 157.50p 157.50p 157.50p 157.50p 0
19/01/2018 157.50p 157.50p 157.50p 157.50p 0
18/01/2018 152.50p 161.55p 152.50p 157.50p 6300
17/01/2018 150.00p 155.00p 150.00p 152.50p 15335
16/01/2018 150.00p 150.00p 146.50p 150.00p 2243
15/01/2018 150.00p 155.00p 150.00p 150.00p 30
12/01/2018 150.00p 150.00p 150.00p 150.00p 0
11/01/2018 150.00p 155.00p 150.00p 150.00p 1000
10/01/2018 150.00p 152.00p 150.00p 150.00p 2241
09/01/2018 145.00p 155.00p 145.00p 150.00p 10345
08/01/2018 150.00p 150.00p 140.00p 145.00p 3800
05/01/2018 150.00p 155.00p 150.00p 150.00p 8
04/01/2018 150.00p 150.00p 150.00p 150.00p 0
03/01/2018 150.00p 150.00p 150.00p 150.00p 0
02/01/2018 150.00p 150.00p 150.00p 150.00p 0
29/12/2017 150.00p 155.00p 147.00p 150.00p 3599
28/12/2017 150.00p 155.00p 150.00p 150.00p 3300
27/12/2017 150.00p 155.00p 145.00p 150.00p 6447
22/12/2017 150.00p 150.00p 150.00p 150.00p 0
21/12/2017 150.00p 150.00p 150.00p 150.00p 0
20/12/2017 150.00p 150.00p 150.00p 150.00p 0
19/12/2017 150.00p 155.00p 150.00p 150.00p 500
18/12/2017 150.00p 150.00p 150.00p 150.00p 0
15/12/2017 150.00p 150.00p 145.00p 150.00p 2173
14/12/2017 150.00p 155.00p 150.00p 150.00p 171
13/12/2017 150.00p 153.80p 150.00p 150.00p 1400
12/12/2017 150.00p 150.00p 150.00p 150.00p 0
11/12/2017 150.00p 150.00p 150.00p 150.00p 0
08/12/2017 150.00p 150.00p 150.00p 150.00p 0
07/12/2017 150.00p 150.00p 150.00p 150.00p 0
06/12/2017 150.00p 153.80p 150.00p 150.00p 11
05/12/2017 150.00p 150.00p 150.00p 150.00p 0
04/12/2017 150.00p 155.00p 144.69p 150.00p 3290
01/12/2017 150.00p 150.00p 146.00p 150.00p 600
30/11/2017 150.00p 150.00p 150.00p 150.00p 0
29/11/2017 150.00p 155.00p 150.00p 150.00p 1000
28/11/2017 150.00p 150.00p 150.00p 150.00p 0
27/11/2017 150.00p 150.00p 150.00p 150.00p 0
24/11/2017 150.00p 150.00p 150.00p 150.00p 0
23/11/2017 149.00p 150.00p 146.10p 150.00p 2500
22/11/2017 145.00p 149.00p 144.00p 149.00p 0
21/11/2017 144.00p 144.00p 144.00p 144.00p 0
20/11/2017 144.00p 148.00p 144.00p 144.00p 3740
17/11/2017 144.00p 144.00p 144.00p 144.00p 1124
16/11/2017 144.00p 144.00p 140.00p 144.00p 4180
15/11/2017 144.00p 145.00p 142.00p 144.00p 9525
14/11/2017 144.00p 144.00p 144.00p 144.00p 0
13/11/2017 143.00p 147.00p 143.00p 144.00p 1860
10/11/2017 143.00p 147.50p 143.00p 143.00p 3194
09/11/2017 141.50p 146.80p 141.50p 143.00p 2890
08/11/2017 141.50p 141.50p 141.50p 141.50p 0
07/11/2017 141.50p 142.00p 140.00p 141.50p 4070
06/11/2017 141.50p 144.00p 138.15p 141.50p 7543
03/11/2017 141.50p 141.50p 140.00p 141.50p 0
02/11/2017 143.00p 144.00p 138.10p 141.50p 1344
01/11/2017 143.00p 143.00p 143.00p 143.00p 0
31/10/2017 143.00p 143.00p 143.00p 143.00p 0
30/10/2017 144.00p 146.60p 140.00p 143.00p 4186
27/10/2017 144.00p 144.00p 140.00p 144.00p 3945
26/10/2017 144.00p 147.50p 141.00p 144.00p 6591
25/10/2017 144.00p 144.00p 144.00p 144.00p 0
24/10/2017 144.00p 144.00p 144.00p 144.00p 0
23/10/2017 144.00p 144.00p 140.00p 144.00p 33783
20/10/2017 144.00p 144.00p 140.11p 144.00p 389
19/10/2017 136.00p 147.50p 136.00p 144.00p 16453
18/10/2017 136.00p 140.00p 136.00p 136.00p 3855
17/10/2017 136.00p 140.00p 136.00p 136.00p 29
16/10/2017 136.00p 136.00p 132.00p 136.00p 7000
13/10/2017 136.00p 136.00p 136.00p 136.00p 0
12/10/2017 136.00p 136.00p 136.00p 136.00p 400
11/10/2017 136.00p 136.00p 136.00p 136.00p 1250
10/10/2017 130.00p 136.00p 130.00p 136.00p 6020
09/10/2017 121.50p 130.00p 121.50p 130.00p 10680
06/10/2017 120.50p 121.50p 120.00p 121.50p 18916
05/10/2017 120.50p 120.50p 120.50p 120.50p 14
04/10/2017 120.50p 120.50p 120.50p 120.50p 2861
03/10/2017 120.00p 120.50p 120.00p 120.50p 180

*Close Price adjusted for both dividends and splits