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:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Amiad Water Systems Ltd (AFS) Share Price
Industrial Goods & Services Sector
| 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