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
25/08/2021 340.00p 374.00p 335.00p 364.00p 20789
24/08/2021 330.00p 356.00p 315.00p 356.00p 14871
23/08/2021 310.00p 346.00p 290.00p 346.00p 24352
20/08/2021 315.00p 315.00p 300.00p 310.00p 2800
19/08/2021 320.00p 320.00p 302.00p 320.00p 1215
18/08/2021 320.00p 322.00p 302.00p 320.00p 2114
17/08/2021 320.00p 322.00p 310.00p 320.00p 6672
16/08/2021 320.00p 339.95p 320.00p 320.00p 147
13/08/2021 310.00p 337.00p 306.00p 320.00p 6285
12/08/2021 290.00p 319.00p 282.00p 310.00p 11966
11/08/2021 295.00p 300.00p 280.00p 290.00p 2628
10/08/2021 290.00p 295.00p 281.47p 295.00p 2667
09/08/2021 290.00p 300.00p 282.00p 290.00p 9746
06/08/2021 290.00p 300.00p 282.00p 300.00p 15094
05/08/2021 290.00p 300.00p 290.00p 300.00p 11758
04/08/2021 295.00p 300.00p 280.00p 290.00p 7770
03/08/2021 295.00p 295.00p 282.22p 295.00p 5654
02/08/2021 295.00p 295.00p 282.22p 290.00p 9992
30/07/2021 295.00p 295.00p 282.22p 295.00p 1626
29/07/2021 295.00p 307.00p 281.00p 295.00p 1541
28/07/2021 275.00p 295.00p 265.20p 295.00p 8867
27/07/2021 280.00p 288.00p 273.00p 275.00p 2195
26/07/2021 280.00p 280.00p 277.00p 280.00p 3657
23/07/2021 280.00p 280.00p 273.55p 280.00p 2530
22/07/2021 300.00p 300.00p 255.10p 280.00p 32510
21/07/2021 300.00p 300.00p 280.87p 290.00p 19397
20/07/2021 300.00p 300.00p 281.00p 300.00p 6822
19/07/2021 300.00p 300.00p 280.67p 290.00p 14056
16/07/2021 300.00p 300.00p 283.00p 300.00p 163
15/07/2021 300.00p 300.00p 283.00p 300.00p 821
14/07/2021 300.00p 300.00p 300.00p 300.00p 14397
13/07/2021 300.00p 300.00p 300.00p 300.00p 1000
12/07/2021 300.00p 300.00p 300.00p 300.00p 7801
09/07/2021 300.00p 300.00p 300.00p 300.00p 0
08/07/2021 300.00p 300.00p 283.15p 300.00p 1630
07/07/2021 305.00p 305.00p 282.55p 300.00p 17584
06/07/2021 305.00p 305.00p 290.01p 305.00p 1610
05/07/2021 305.00p 310.00p 290.01p 305.00p 311
02/07/2021 305.00p 305.00p 305.00p 305.00p 0
01/07/2021 290.00p 305.00p 290.00p 305.00p 202
30/06/2021 285.00p 298.00p 281.00p 290.00p 3057
29/06/2021 285.00p 285.00p 285.00p 285.00p 0
28/06/2021 290.00p 298.00p 280.00p 285.00p 4450
25/06/2021 305.00p 305.00p 290.00p 290.00p 1037
24/06/2021 305.00p 305.00p 305.00p 305.00p 0
23/06/2021 305.00p 305.00p 305.00p 305.00p 0
22/06/2021 305.00p 305.00p 305.00p 305.00p 0
21/06/2021 305.00p 305.00p 305.00p 305.00p 0
18/06/2021 305.00p 310.00p 305.00p 305.00p 0
17/06/2021 310.00p 310.00p 300.00p 310.00p 22040
16/06/2021 310.00p 310.00p 310.00p 310.00p 0
15/06/2021 310.00p 310.00p 310.00p 310.00p 0
14/06/2021 310.00p 310.00p 310.00p 310.00p 1000
11/06/2021 305.00p 310.00p 305.00p 310.00p 1935
10/06/2021 305.00p 305.00p 305.00p 305.00p 0
09/06/2021 305.00p 312.50p 305.00p 305.00p 318
08/06/2021 305.00p 305.00p 290.00p 305.00p 6000
07/06/2021 305.00p 312.50p 305.00p 305.00p 478
04/06/2021 305.00p 305.00p 305.00p 305.00p 955
03/06/2021 305.00p 306.00p 305.00p 305.00p 955
02/06/2021 305.00p 305.00p 305.00p 305.00p 0
01/06/2021 305.00p 315.00p 305.00p 305.00p 1331
31/05/2021 305.00p 315.00p 305.00p 305.00p 474
28/05/2021 305.00p 315.00p 305.00p 305.00p 474
27/05/2021 310.00p 310.00p 290.00p 305.00p 11534
26/05/2021 310.00p 310.00p 310.00p 310.00p 0
25/05/2021 310.00p 310.00p 310.00p 310.00p 0
24/05/2021 310.00p 320.00p 309.00p 310.00p 700
21/05/2021 325.00p 330.00p 308.95p 310.00p 3440
20/05/2021 325.00p 325.00p 325.00p 325.00p 0
19/05/2021 325.00p 330.00p 325.00p 325.00p 2376
18/05/2021 325.00p 339.95p 325.00p 330.00p 5624
17/05/2021 325.00p 340.00p 325.00p 325.00p 235
14/05/2021 325.00p 325.00p 325.00p 325.00p 0
13/05/2021 330.00p 331.00p 322.00p 325.00p 2000
12/05/2021 330.00p 337.50p 330.00p 330.00p 294
11/05/2021 330.00p 330.00p 330.00p 330.00p 0
10/05/2021 330.00p 340.00p 330.00p 330.00p 1714
07/05/2021 330.00p 331.00p 330.00p 330.00p 180
06/05/2021 330.00p 330.00p 330.00p 330.00p 0
05/05/2021 330.00p 340.00p 330.00p 330.00p 1462
04/05/2021 315.00p 340.00p 315.00p 330.00p 5301
03/05/2021 315.00p 330.00p 312.00p 315.00p 8064
30/04/2021 315.00p 330.00p 312.00p 315.00p 8064
29/04/2021 315.00p 330.00p 312.00p 315.00p 3080
28/04/2021 330.00p 330.00p 315.00p 315.00p 0
27/04/2021 330.00p 330.00p 330.00p 330.00p 0
26/04/2021 335.00p 335.00p 330.00p 330.00p 1849
23/04/2021 335.00p 335.00p 320.00p 335.00p 813
22/04/2021 340.00p 340.00p 330.00p 335.00p 944
21/04/2021 340.00p 340.00p 340.00p 340.00p 0
20/04/2021 345.00p 349.00p 340.00p 340.00p 1053
19/04/2021 345.00p 345.00p 345.00p 345.00p 0
16/04/2021 335.00p 349.00p 335.00p 345.00p 4355
15/04/2021 345.00p 350.00p 333.10p 335.00p 5850
14/04/2021 345.00p 345.00p 345.00p 345.00p 0
13/04/2021 350.00p 350.00p 345.00p 345.00p 500
12/04/2021 350.00p 356.00p 350.00p 350.00p 314
09/04/2021 350.00p 350.00p 350.00p 350.00p 0
08/04/2021 355.00p 359.95p 350.00p 350.00p 147
07/04/2021 360.00p 360.00p 355.00p 355.00p 3113
06/04/2021 370.00p 370.00p 360.00p 360.00p 1872
05/04/2021 385.00p 390.00p 360.00p 366.00p 7056
02/04/2021 385.00p 390.00p 360.00p 366.00p 7056
01/04/2021 385.00p 390.00p 360.00p 366.00p 7056
31/03/2021 340.00p 385.00p 340.00p 385.00p 5697
30/03/2021 320.00p 340.00p 320.00p 340.00p 4143
29/03/2021 310.00p 330.00p 302.00p 320.00p 2735
26/03/2021 300.00p 320.00p 300.00p 310.00p 5731
25/03/2021 285.00p 285.00p 285.00p 285.00p 0
24/03/2021 285.00p 298.00p 285.00p 285.00p 3168
23/03/2021 285.00p 300.00p 285.00p 285.00p 500
22/03/2021 285.00p 298.00p 285.00p 285.00p 500
19/03/2021 260.00p 290.00p 260.00p 280.00p 8992
18/03/2021 260.00p 260.00p 256.00p 260.00p 602
17/03/2021 248.00p 268.00p 248.00p 268.00p 3140
16/03/2021 247.00p 248.00p 247.00p 248.00p 0
15/03/2021 247.00p 247.00p 240.00p 247.00p 350
12/03/2021 247.00p 247.00p 247.00p 247.00p 0
11/03/2021 245.00p 250.00p 245.00p 247.00p 1500
10/03/2021 245.00p 250.00p 245.00p 245.00p 4000
09/03/2021 260.00p 260.00p 236.00p 245.00p 5000
08/03/2021 260.00p 260.00p 260.00p 260.00p 1298
05/03/2021 260.00p 270.00p 257.00p 260.00p 2849
04/03/2021 260.00p 260.00p 260.00p 260.00p 0
03/03/2021 260.00p 260.00p 260.00p 260.00p 0
02/03/2021 260.00p 260.00p 257.00p 260.00p 11000
01/03/2021 255.00p 270.00p 255.00p 260.00p 2743
26/02/2021 255.00p 260.00p 255.00p 255.00p 0
25/02/2021 260.00p 260.00p 260.00p 260.00p 0
24/02/2021 260.00p 260.00p 260.00p 260.00p 0
23/02/2021 260.00p 260.00p 260.00p 260.00p 0
22/02/2021 260.00p 269.00p 250.00p 260.00p 703
19/02/2021 260.00p 270.00p 260.00p 270.00p 2104
18/02/2021 260.00p 260.00p 260.00p 260.00p 0
17/02/2021 260.00p 260.00p 260.00p 260.00p 0
16/02/2021 250.00p 260.13p 250.00p 260.00p 1001
15/02/2021 245.00p 260.00p 240.01p 250.00p 1030
12/02/2021 245.00p 245.00p 245.00p 245.00p 0
11/02/2021 245.00p 245.00p 245.00p 245.00p 0
10/02/2021 245.00p 245.00p 245.00p 245.00p 0
09/02/2021 245.00p 245.00p 245.00p 245.00p 0
08/02/2021 245.00p 245.00p 244.00p 245.00p 0
05/02/2021 245.00p 258.00p 244.00p 244.00p 4575
04/02/2021 245.00p 250.00p 245.00p 250.00p 7103
03/02/2021 245.00p 250.00p 245.00p 250.00p 3967
02/02/2021 245.00p 245.00p 245.00p 245.00p 0
01/02/2021 245.00p 246.00p 245.00p 245.00p 2344
29/01/2021 250.00p 250.00p 242.00p 245.00p 1930
28/01/2021 250.00p 250.00p 250.00p 250.00p 0
27/01/2021 250.00p 259.00p 250.00p 250.00p 149
26/01/2021 250.00p 252.50p 250.00p 252.00p 2000
25/01/2021 250.00p 259.00p 250.00p 250.00p 94
22/01/2021 250.00p 250.00p 250.00p 250.00p 0
21/01/2021 250.00p 252.50p 250.00p 250.00p 769
20/01/2021 250.00p 252.00p 250.00p 250.00p 1000
19/01/2021 250.00p 252.50p 250.00p 250.00p 77
18/01/2021 250.00p 260.00p 250.00p 260.00p 2644
15/01/2021 250.00p 250.00p 250.00p 250.00p 0
14/01/2021 250.00p 250.00p 250.00p 250.00p 6794
13/01/2021 255.00p 260.00p 250.00p 250.00p 2000
12/01/2021 255.00p 260.00p 255.00p 260.00p 895
11/01/2021 255.00p 255.00p 255.00p 255.00p 0
08/01/2021 255.00p 255.00p 255.00p 255.00p 0
07/01/2021 255.00p 255.00p 253.56p 255.00p 812
06/01/2021 255.00p 255.00p 255.00p 255.00p 0
05/01/2021 255.00p 255.00p 255.00p 255.00p 0
04/01/2021 255.00p 255.00p 255.00p 255.00p 0
01/01/2021 255.00p 255.00p 250.00p 255.00p 0
31/12/2020 255.00p 255.00p 250.00p 255.00p 0
30/12/2020 255.00p 256.00p 250.00p 250.00p 7329
29/12/2020 255.00p 255.00p 255.00p 255.00p 0
28/12/2020 255.00p 255.00p 255.00p 255.00p 0
25/12/2020 255.00p 255.00p 255.00p 255.00p 0
24/12/2020 255.00p 255.00p 255.00p 255.00p 0
23/12/2020 255.00p 255.00p 255.00p 255.00p 7600
22/12/2020 255.00p 255.00p 251.00p 255.00p 378
21/12/2020 250.00p 260.00p 250.00p 255.00p 1000
18/12/2020 250.00p 250.00p 250.00p 250.00p 0
17/12/2020 246.00p 250.00p 240.01p 250.00p 2935
16/12/2020 237.00p 246.00p 230.01p 246.00p 1098
15/12/2020 242.00p 242.00p 230.00p 237.00p 1750
14/12/2020 242.00p 242.00p 242.00p 242.00p 250
11/12/2020 245.00p 245.00p 242.00p 242.00p 0
10/12/2020 245.00p 245.00p 245.00p 245.00p 0
09/12/2020 245.00p 245.00p 245.00p 245.00p 0
08/12/2020 245.00p 245.00p 240.00p 245.00p 3174
07/12/2020 245.00p 245.00p 245.00p 245.00p 808
04/12/2020 245.00p 245.00p 245.00p 245.00p 0
03/12/2020 245.00p 250.00p 240.01p 245.00p 2325
02/12/2020 245.00p 245.00p 245.00p 245.00p 0
01/12/2020 245.00p 245.00p 236.00p 245.00p 2596
30/11/2020 250.00p 250.00p 240.00p 245.00p 2534
27/11/2020 250.00p 250.00p 240.01p 250.00p 4700
26/11/2020 250.00p 250.00p 250.00p 250.00p 0
25/11/2020 250.00p 250.00p 241.50p 250.00p 8000
24/11/2020 250.00p 250.00p 250.00p 250.00p 0
23/11/2020 250.00p 250.00p 250.00p 250.00p 0
20/11/2020 250.00p 250.00p 250.00p 250.00p 0
19/11/2020 250.00p 250.00p 250.00p 250.00p 0

*Close Price adjusted for both dividends and splits