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
17/10/2013 325.00p 325.00p 322.10p 325.00p 4200
16/10/2013 325.00p 330.00p 323.00p 325.00p 1361
15/10/2013 325.00p 330.00p 321.79p 325.00p 9500
14/10/2013 325.00p 330.00p 325.00p 325.00p 500
11/10/2013 325.00p 330.00p 325.00p 325.00p 132
10/10/2013 325.00p 326.50p 321.25p 325.00p 0
09/10/2013 325.00p 326.50p 321.25p 325.50p 1430
08/10/2013 324.00p 328.00p 321.68p 326.00p 750
07/10/2013 324.00p 328.00p 320.80p 324.00p 331
04/10/2013 324.00p 324.00p 321.28p 324.00p 1000
03/10/2013 325.00p 325.00p 322.70p 324.00p 3250
02/10/2013 325.00p 330.00p 323.00p 325.00p 799
01/10/2013 328.00p 328.00p 325.00p 325.00p 194
30/09/2013 328.00p 333.00p 321.50p 328.00p 0
27/09/2013 328.00p 333.00p 321.50p 328.00p 0
26/09/2013 328.00p 333.00p 321.50p 328.00p 0
25/09/2013 328.00p 333.00p 321.50p 328.00p 0
24/09/2013 321.50p 333.00p 321.50p 328.00p 6539
23/09/2013 320.50p 325.00p 320.50p 321.50p 8816
20/09/2013 318.00p 325.00p 315.00p 320.50p 24153
19/09/2013 318.00p 318.00p 314.00p 318.00p 0
18/09/2013 318.00p 318.00p 314.00p 318.00p 2000
17/09/2013 314.00p 320.00p 312.00p 318.00p 17085
16/09/2013 313.00p 314.00p 311.60p 314.00p 0
13/09/2013 314.00p 314.00p 311.60p 314.00p 0
12/09/2013 314.00p 314.00p 311.60p 314.00p 2000
11/09/2013 313.00p 315.76p 311.60p 314.00p 458
10/09/2013 315.00p 326.50p 311.60p 314.00p 20563
09/09/2013 331.50p 331.50p 325.00p 326.50p 6763
06/09/2013 331.50p 331.50p 328.00p 331.50p 337
05/09/2013 331.50p 332.50p 331.50p 331.50p 3
04/09/2013 331.50p 332.46p 331.00p 331.50p 0
03/09/2013 331.00p 332.46p 331.00p 331.50p 3950
02/09/2013 331.00p 331.50p 327.00p 331.00p 950
30/08/2013 331.00p 331.50p 331.00p 331.00p 45
29/08/2013 331.00p 331.00p 327.00p 331.00p 438
28/08/2013 331.00p 332.36p 331.00p 331.00p 30
27/08/2013 331.00p 332.44p 331.00p 331.00p 1000
23/08/2013 330.00p 332.44p 327.25p 331.00p 268
22/08/2013 330.00p 330.00p 327.25p 330.00p 0
21/08/2013 330.00p 330.00p 327.25p 330.00p 2491
20/08/2013 330.00p 330.00p 329.00p 330.00p 0
19/08/2013 329.50p 330.00p 329.00p 330.00p 5000
16/08/2013 329.00p 329.50p 326.58p 329.50p 5200
15/08/2013 329.00p 329.00p 326.00p 329.00p 800
14/08/2013 329.00p 339.90p 326.00p 329.00p 0
13/08/2013 337.00p 339.90p 326.00p 329.00p 13492
12/08/2013 337.00p 340.50p 337.00p 337.00p 0
09/08/2013 337.00p 340.50p 337.00p 337.00p 0
08/08/2013 337.00p 340.50p 337.00p 337.00p 0
07/08/2013 337.00p 340.50p 337.00p 337.50p 3
06/08/2013 337.00p 337.00p 332.00p 337.00p 0
05/08/2013 337.00p 337.00p 332.00p 337.00p 1416
02/08/2013 337.00p 340.50p 337.00p 337.00p 1
01/08/2013 337.00p 337.00p 333.00p 337.00p 33
31/07/2013 337.00p 337.00p 332.10p 337.00p 950
30/07/2013 337.00p 340.50p 337.00p 337.00p 146
29/07/2013 338.50p 340.00p 335.00p 337.00p 0
26/07/2013 337.00p 340.00p 335.00p 337.00p 0
25/07/2013 340.00p 340.00p 335.00p 337.00p 2230
24/07/2013 340.00p 340.00p 336.00p 340.00p 6400
23/07/2013 336.00p 336.00p 335.00p 336.00p 2250
22/07/2013 335.00p 340.00p 335.00p 336.00p 4417
19/07/2013 335.00p 339.90p 332.50p 335.00p 0
18/07/2013 332.50p 339.90p 332.50p 335.00p 5803
17/07/2013 332.50p 332.50p 331.08p 332.50p 286
16/07/2013 330.00p 337.00p 327.00p 332.50p 15892
15/07/2013 330.00p 336.78p 330.00p 330.00p 0
12/07/2013 330.00p 336.78p 330.00p 330.00p 5499
11/07/2013 330.00p 333.90p 325.00p 330.00p 3860
10/07/2013 330.00p 334.50p 330.00p 330.00p 25
09/07/2013 330.00p 333.90p 330.00p 330.00p 500
08/07/2013 330.00p 333.90p 330.00p 330.00p 25
05/07/2013 328.50p 333.40p 328.50p 330.00p 889
04/07/2013 328.50p 330.00p 328.50p 328.50p 0
03/07/2013 328.50p 330.00p 328.50p 328.50p 0
02/07/2013 328.50p 330.00p 328.50p 328.50p 0
01/07/2013 328.50p 330.00p 328.50p 328.50p 2000
28/06/2013 328.50p 331.00p 325.00p 331.00p 2800
27/06/2013 328.50p 328.50p 326.00p 328.50p 500
26/06/2013 328.50p 328.50p 326.00p 328.50p 0
25/06/2013 328.50p 328.50p 326.00p 328.50p 0
24/06/2013 328.50p 328.50p 326.00p 328.50p 2000
21/06/2013 328.50p 328.50p 325.00p 328.50p 500
20/06/2013 330.00p 330.00p 325.00p 328.50p 6400
19/06/2013 330.00p 335.00p 327.00p 330.00p 0
18/06/2013 330.00p 335.00p 327.00p 330.00p 4551
17/06/2013 331.00p 335.00p 328.00p 330.00p 7170
14/06/2013 327.00p 332.00p 327.00p 328.50p 34000
13/06/2013 327.00p 331.90p 322.00p 327.00p 0
12/06/2013 327.00p 331.90p 322.00p 327.00p 0
11/06/2013 327.00p 331.90p 322.00p 327.00p 1900
10/06/2013 327.00p 331.90p 326.00p 327.00p 0
07/06/2013 326.00p 331.90p 326.00p 327.00p 1800
06/06/2013 326.00p 330.00p 323.02p 326.00p 1833
05/06/2013 325.00p 325.00p 325.00p 325.00p 1500
04/06/2013 325.00p 330.00p 325.00p 325.00p 1500
03/06/2013 325.00p 325.00p 321.50p 325.00p 0
31/05/2013 325.00p 325.00p 321.50p 325.00p 17
30/05/2013 319.50p 330.00p 319.50p 325.00p 17200
29/05/2013 319.50p 320.82p 319.50p 319.50p 0
28/05/2013 319.50p 320.82p 319.50p 319.50p 40000
24/05/2013 319.50p 320.00p 317.60p 319.50p 0
23/05/2013 318.50p 320.00p 317.60p 319.50p 4501
22/05/2013 319.50p 319.50p 317.60p 319.50p 0
21/05/2013 319.50p 319.50p 317.60p 319.50p 1500
20/05/2013 319.50p 321.95p 319.50p 319.50p 750
17/05/2013 319.50p 319.50p 317.60p 319.50p 0
16/05/2013 319.50p 319.50p 317.60p 319.50p 1406
15/05/2013 319.50p 321.95p 319.50p 319.50p 0
14/05/2013 319.50p 321.95p 319.50p 319.50p 200
13/05/2013 319.50p 322.00p 317.00p 319.50p 3259
10/05/2013 319.50p 320.00p 319.50p 319.50p 5593
09/05/2013 319.50p 321.00p 317.60p 319.50p 2356
08/05/2013 319.50p 321.00p 319.50p 319.50p 1206
07/05/2013 319.50p 321.00p 319.50p 319.50p 913
03/05/2013 319.50p 321.00p 317.60p 319.50p 4755
02/05/2013 319.50p 319.50p 318.00p 319.50p 787
01/05/2013 319.50p 322.00p 319.50p 319.50p 3617
30/04/2013 319.50p 321.50p 318.00p 319.50p 1033
29/04/2013 319.50p 322.00p 318.00p 319.50p 0
26/04/2013 319.50p 322.00p 318.00p 319.50p 4542
25/04/2013 319.50p 320.00p 317.55p 319.50p 0
24/04/2013 319.50p 320.00p 317.55p 319.50p 0
23/04/2013 319.50p 320.00p 317.55p 319.50p 12448
22/04/2013 319.50p 321.36p 318.00p 319.50p 5077
19/04/2013 319.50p 319.50p 318.30p 319.50p 0
18/04/2013 319.50p 319.50p 318.30p 319.50p 0
17/04/2013 319.50p 319.50p 318.30p 319.50p 2667
16/04/2013 319.50p 319.50p 318.25p 319.50p 1293
15/04/2013 319.50p 319.50p 318.00p 319.50p 4025
12/04/2013 319.50p 322.00p 317.00p 319.50p 3800
11/04/2013 318.50p 320.00p 318.50p 318.50p 7589
10/04/2013 321.00p 321.50p 317.00p 318.50p 2368
09/04/2013 320.50p 321.50p 317.00p 321.50p 1657
08/04/2013 320.50p 321.50p 317.00p 320.50p 6409
05/04/2013 320.50p 322.18p 320.50p 320.50p 3
04/04/2013 320.50p 320.50p 317.00p 320.50p 251
03/04/2013 320.50p 322.18p 312.00p 320.50p 12985
02/04/2013 320.50p 321.49p 320.50p 320.50p 170
28/03/2013 321.00p 325.00p 314.96p 320.50p 11317
27/03/2013 321.00p 323.00p 318.68p 321.00p 8583
26/03/2013 322.00p 322.00p 319.00p 321.00p 1500
25/03/2013 322.00p 327.00p 322.00p 322.00p 2
22/03/2013 322.00p 326.00p 319.00p 322.00p 1136
21/03/2013 322.00p 322.00p 317.00p 322.00p 49
20/03/2013 322.00p 327.00p 322.00p 322.00p 200
19/03/2013 322.00p 327.00p 320.88p 322.00p 0
18/03/2013 322.50p 327.00p 320.88p 322.00p 3408
15/03/2013 322.50p 327.00p 322.50p 322.50p 8
14/03/2013 322.50p 327.00p 321.00p 322.50p 2855
13/03/2013 322.00p 327.00p 322.00p 322.50p 200
12/03/2013 322.00p 326.50p 322.00p 322.00p 90
11/03/2013 321.00p 325.00p 321.00p 322.00p 4509
08/03/2013 320.50p 325.00p 317.00p 321.00p 4265
07/03/2013 320.50p 324.91p 320.50p 320.50p 811
06/03/2013 320.50p 324.91p 317.00p 320.50p 903
05/03/2013 314.00p 317.00p 314.00p 315.50p 4065
04/03/2013 314.00p 317.54p 312.00p 314.00p 6029
01/03/2013 314.00p 316.00p 310.00p 314.00p 4188
28/02/2013 314.00p 317.00p 312.16p 314.00p 4000
27/02/2013 314.00p 314.00p 312.50p 314.00p 0
26/02/2013 312.50p 314.00p 312.50p 314.00p 10000
25/02/2013 314.00p 318.00p 310.00p 312.50p 9168
22/02/2013 314.00p 315.00p 310.96p 315.00p 690
21/02/2013 314.00p 316.50p 313.00p 314.00p 0
20/02/2013 315.00p 316.50p 313.00p 314.00p 0
19/02/2013 315.00p 316.50p 313.00p 315.00p 0
18/02/2013 316.50p 316.50p 313.00p 315.00p 1000
15/02/2013 316.50p 316.50p 313.00p 316.50p 1000
14/02/2013 316.50p 317.00p 314.96p 316.50p 0
13/02/2013 317.00p 317.00p 314.96p 316.50p 7500
12/02/2013 316.50p 319.00p 314.00p 317.00p 908
11/02/2013 316.50p 316.50p 314.00p 316.50p 138
08/02/2013 316.50p 316.50p 314.00p 316.50p 467
07/02/2013 318.00p 318.00p 313.00p 316.50p 3725
06/02/2013 318.00p 318.00p 314.00p 318.00p 195
05/02/2013 318.00p 318.45p 318.00p 318.00p 1145
04/02/2013 316.50p 319.00p 313.00p 318.00p 4117
01/02/2013 319.50p 319.50p 313.00p 316.50p 739
31/01/2013 327.50p 327.50p 318.00p 319.50p 10675
30/01/2013 327.50p 330.02p 327.50p 327.50p 1856
29/01/2013 310.50p 330.00p 310.50p 327.50p 25484
28/01/2013 297.00p 310.83p 293.00p 308.50p 12452
25/01/2013 297.00p 297.00p 293.00p 297.00p 1679
24/01/2013 297.00p 297.00p 293.00p 297.00p 0
23/01/2013 297.00p 297.00p 293.00p 297.00p 0
22/01/2013 295.00p 297.00p 293.00p 297.00p 18002
21/01/2013 295.00p 295.00p 292.00p 295.00p 3583
18/01/2013 295.00p 295.00p 292.00p 295.00p 0
17/01/2013 295.00p 295.00p 292.00p 295.00p 718
16/01/2013 293.50p 295.00p 291.00p 295.00p 18121
15/01/2013 293.00p 293.50p 289.50p 293.50p 7000
14/01/2013 293.00p 293.00p 288.00p 293.00p 288
11/01/2013 293.00p 293.00p 292.00p 293.00p 661
10/01/2013 294.00p 294.00p 288.00p 293.00p 2838
09/01/2013 294.00p 295.00p 294.00p 294.00p 898
08/01/2013 294.00p 294.00p 290.50p 294.00p 1999
07/01/2013 294.50p 294.50p 291.00p 294.00p 1617
04/01/2013 294.50p 295.00p 294.50p 294.50p 700

*Close Price adjusted for both dividends and splits