Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Amiad Water Systems Ltd (AFS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/03/2016 | 154.00p | 154.00p | 146.00p | 153.00p | 5680 |
| 01/03/2016 | 154.00p | 154.00p | 148.12p | 154.00p | 4292796 |
| 29/02/2016 | 157.50p | 157.50p | 150.13p | 154.00p | 310 |
| 26/02/2016 | 157.50p | 157.50p | 151.13p | 157.50p | 750 |
| 25/02/2016 | 159.00p | 159.00p | 157.50p | 157.50p | 0 |
| 24/02/2016 | 159.50p | 159.50p | 153.00p | 159.00p | 33000 |
| 23/02/2016 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 22/02/2016 | 159.00p | 159.50p | 159.00p | 159.50p | 310 |
| 19/02/2016 | 159.50p | 159.50p | 159.00p | 159.00p | 0 |
| 18/02/2016 | 159.50p | 159.50p | 154.00p | 159.50p | 1500 |
| 17/02/2016 | 160.50p | 160.50p | 154.00p | 159.50p | 2000 |
| 16/02/2016 | 160.50p | 160.50p | 154.50p | 160.50p | 5700 |
| 15/02/2016 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 12/02/2016 | 160.50p | 160.50p | 154.13p | 160.50p | 8250 |
| 11/02/2016 | 160.50p | 160.50p | 154.91p | 160.50p | 32866 |
| 10/02/2016 | 161.50p | 161.50p | 155.91p | 160.50p | 6500 |
| 09/02/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 08/02/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 05/02/2016 | 161.50p | 166.50p | 161.50p | 161.50p | 5404 |
| 04/02/2016 | 161.50p | 163.97p | 161.50p | 161.50p | 1519 |
| 03/02/2016 | 161.50p | 161.50p | 155.00p | 161.50p | 7500 |
| 02/02/2016 | 160.00p | 164.75p | 160.00p | 161.50p | 2500 |
| 01/02/2016 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 29/01/2016 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 28/01/2016 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 27/01/2016 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 26/01/2016 | 155.00p | 157.50p | 155.00p | 155.00p | 0 |
| 25/01/2016 | 156.00p | 157.50p | 152.00p | 155.00p | 1087 |
| 22/01/2016 | 157.50p | 157.50p | 155.00p | 156.00p | 8000 |
| 21/01/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/01/2016 | 162.50p | 162.50p | 150.00p | 157.50p | 2700 |
| 19/01/2016 | 162.50p | 164.00p | 162.50p | 162.50p | 602 |
| 18/01/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 15/01/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 14/01/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 13/01/2016 | 162.50p | 163.00p | 162.50p | 162.50p | 0 |
| 12/01/2016 | 163.00p | 163.00p | 155.00p | 163.00p | 30000 |
| 11/01/2016 | 163.50p | 163.50p | 157.00p | 163.00p | 3550 |
| 08/01/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 07/01/2016 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 06/01/2016 | 164.00p | 164.00p | 163.50p | 163.50p | 0 |
| 05/01/2016 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 04/01/2016 | 164.00p | 164.00p | 158.00p | 164.00p | 256372 |
| 31/12/2015 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 30/12/2015 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 29/12/2015 | 164.00p | 164.00p | 158.00p | 164.00p | 240 |
| 24/12/2015 | 165.00p | 165.00p | 158.85p | 164.00p | 36750 |
| 23/12/2015 | 165.00p | 165.00p | 162.50p | 165.00p | 0 |
| 22/12/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 21/12/2015 | 165.00p | 165.00p | 160.00p | 165.00p | 120000 |
| 18/12/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 17/12/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/12/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 15/12/2015 | 166.00p | 167.00p | 160.00p | 165.00p | 3359 |
| 14/12/2015 | 166.00p | 166.00p | 162.00p | 166.00p | 8000 |
| 11/12/2015 | 171.00p | 171.00p | 165.00p | 166.00p | 1000 |
| 10/12/2015 | 171.00p | 171.00p | 167.00p | 171.00p | 3350 |
| 09/12/2015 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 08/12/2015 | 171.00p | 172.50p | 167.00p | 171.00p | 139 |
| 07/12/2015 | 171.00p | 172.50p | 171.00p | 171.00p | 140 |
| 04/12/2015 | 171.00p | 172.50p | 167.00p | 171.00p | 2000 |
| 03/12/2015 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 02/12/2015 | 171.00p | 173.00p | 167.00p | 171.00p | 3839 |
| 01/12/2015 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 30/11/2015 | 171.00p | 171.00p | 171.00p | 171.00p | 3000 |
| 27/11/2015 | 172.50p | 172.50p | 171.00p | 171.00p | 1739 |
| 26/11/2015 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 25/11/2015 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 24/11/2015 | 175.00p | 175.00p | 172.50p | 172.50p | 0 |
| 23/11/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 20/11/2015 | 180.00p | 180.00p | 172.00p | 175.00p | 5400 |
| 19/11/2015 | 179.50p | 184.50p | 179.50p | 180.00p | 1587 |
| 18/11/2015 | 179.50p | 184.00p | 178.00p | 179.50p | 7894 |
| 17/11/2015 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
| 16/11/2015 | 177.00p | 184.00p | 177.00p | 179.50p | 1988 |
| 13/11/2015 | 175.00p | 180.50p | 171.00p | 177.00p | 15547 |
| 12/11/2015 | 173.00p | 175.00p | 173.00p | 175.00p | 0 |
| 11/11/2015 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 10/11/2015 | 172.50p | 173.00p | 172.50p | 173.00p | 600 |
| 09/11/2015 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 06/11/2015 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 05/11/2015 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 04/11/2015 | 172.50p | 172.50p | 167.50p | 172.50p | 0 |
| 03/11/2015 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 02/11/2015 | 165.00p | 167.50p | 165.00p | 167.50p | 0 |
| 30/10/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 29/10/2015 | 165.00p | 167.50p | 163.00p | 165.00p | 600 |
| 28/10/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 27/10/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 26/10/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/10/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/10/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 21/10/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 20/10/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 19/10/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/10/2015 | 165.00p | 165.00p | 163.00p | 165.00p | 959 |
| 15/10/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 14/10/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 13/10/2015 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 12/10/2015 | 164.00p | 167.60p | 164.00p | 165.00p | 7428 |
| 09/10/2015 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 08/10/2015 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 07/10/2015 | 164.00p | 164.00p | 160.00p | 164.00p | 18 |
| 06/10/2015 | 164.00p | 167.50p | 164.00p | 164.00p | 0 |
| 05/10/2015 | 162.00p | 168.00p | 162.00p | 164.00p | 2500 |
| 02/10/2015 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 01/10/2015 | 162.00p | 162.00p | 162.00p | 162.00p | 9022 |
| 30/09/2015 | 162.00p | 162.50p | 161.50p | 162.00p | 0 |
| 29/09/2015 | 162.00p | 162.50p | 161.50p | 162.00p | 0 |
| 28/09/2015 | 162.00p | 162.00p | 162.00p | 162.00p | 2434 |
| 25/09/2015 | 162.00p | 162.50p | 160.20p | 162.00p | 5000 |
| 24/09/2015 | 162.00p | 165.00p | 162.00p | 162.00p | 922 |
| 23/09/2015 | 162.00p | 162.50p | 161.50p | 162.00p | 0 |
| 22/09/2015 | 161.50p | 162.00p | 157.20p | 162.00p | 232 |
| 21/09/2015 | 161.50p | 161.50p | 161.50p | 161.50p | 11107 |
| 18/09/2015 | 161.00p | 168.00p | 159.55p | 161.50p | 8186 |
| 17/09/2015 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 16/09/2015 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 15/09/2015 | 161.00p | 161.00p | 154.70p | 161.00p | 32520 |
| 14/09/2015 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 11/09/2015 | 161.00p | 161.00p | 160.00p | 161.00p | 2519 |
| 10/09/2015 | 159.00p | 168.00p | 154.00p | 161.00p | 3005 |
| 09/09/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 08/09/2015 | 155.00p | 155.00p | 150.00p | 155.00p | 600 |
| 07/09/2015 | 155.00p | 157.00p | 155.00p | 155.00p | 9449 |
| 04/09/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 03/09/2015 | 155.00p | 155.00p | 150.00p | 155.00p | 1500 |
| 02/09/2015 | 155.00p | 160.00p | 150.00p | 155.00p | 1616 |
| 01/09/2015 | 155.00p | 158.00p | 155.00p | 155.00p | 1258 |
| 28/08/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 27/08/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 11645 |
| 26/08/2015 | 155.00p | 158.00p | 155.00p | 155.00p | 1100 |
| 25/08/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 24/08/2015 | 155.00p | 155.00p | 150.00p | 155.00p | 1337 |
| 21/08/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 20/08/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 19/08/2015 | 155.00p | 155.00p | 145.00p | 155.00p | 0 |
| 18/08/2015 | 155.00p | 155.00p | 151.00p | 155.00p | 1325 |
| 17/08/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 14/08/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 13/08/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 12/08/2015 | 155.00p | 155.00p | 152.00p | 155.00p | 3400 |
| 11/08/2015 | 155.00p | 155.00p | 150.00p | 155.00p | 700 |
| 10/08/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 07/08/2015 | 155.00p | 160.00p | 155.00p | 155.00p | 943 |
| 06/08/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 05/08/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 04/08/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 03/08/2015 | 155.00p | 158.00p | 155.00p | 155.00p | 289 |
| 31/07/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 30/07/2015 | 156.00p | 156.00p | 153.00p | 155.00p | 1544 |
| 29/07/2015 | 156.00p | 159.20p | 145.00p | 156.00p | 3500 |
| 28/07/2015 | 156.00p | 160.00p | 156.00p | 156.00p | 550 |
| 27/07/2015 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 24/07/2015 | 156.00p | 156.00p | 145.00p | 156.00p | 0 |
| 23/07/2015 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 22/07/2015 | 156.00p | 160.00p | 156.00p | 156.00p | 117 |
| 21/07/2015 | 156.00p | 156.00p | 156.00p | 156.00p | 450 |
| 20/07/2015 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 17/07/2015 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 16/07/2015 | 156.00p | 156.00p | 156.00p | 156.00p | 12393 |
| 15/07/2015 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 14/07/2015 | 156.00p | 160.00p | 156.00p | 156.00p | 13750 |
| 13/07/2015 | 155.00p | 160.00p | 145.00p | 156.00p | 1825 |
| 10/07/2015 | 155.00p | 160.00p | 155.00p | 155.00p | 500 |
| 09/07/2015 | 152.50p | 154.00p | 152.50p | 152.50p | 1000 |
| 08/07/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 07/07/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 06/07/2015 | 152.50p | 155.00p | 145.00p | 152.50p | 1594 |
| 03/07/2015 | 152.50p | 155.00p | 152.50p | 152.50p | 322 |
| 02/07/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 7411 |
| 01/07/2015 | 152.50p | 152.50p | 150.00p | 152.50p | 1030 |
| 30/06/2015 | 152.50p | 155.00p | 152.50p | 152.50p | 637 |
| 29/06/2015 | 152.50p | 155.00p | 152.50p | 152.50p | 127 |
| 26/06/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 25/06/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 24/06/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 23/06/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 22/06/2015 | 152.50p | 152.50p | 151.00p | 152.50p | 470 |
| 19/06/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 18/06/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 17/06/2015 | 152.50p | 155.00p | 145.00p | 152.50p | 0 |
| 16/06/2015 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 15/06/2015 | 150.00p | 155.00p | 150.00p | 152.50p | 1500 |
| 12/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 11/06/2015 | 150.00p | 150.00p | 142.50p | 150.00p | 0 |
| 10/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 09/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 08/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 05/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 2500 |
| 04/06/2015 | 150.00p | 155.00p | 150.00p | 150.00p | 461 |
| 03/06/2015 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 02/06/2015 | 147.50p | 150.00p | 147.50p | 150.00p | 12500 |
| 01/06/2015 | 145.00p | 150.00p | 143.72p | 147.50p | 4194 |
| 29/05/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 17936 |
| 28/05/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 27/05/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 26/05/2015 | 145.00p | 145.00p | 140.00p | 145.00p | 1352 |
| 22/05/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 461 |
| 21/05/2015 | 145.00p | 145.00p | 142.04p | 145.00p | 2609 |
*Close Price adjusted for both dividends and splits