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 |
|---|---|---|---|---|---|
| 16/03/2012 | 264.50p | 264.50p | 261.00p | 264.00p | 2000 |
| 15/03/2012 | 264.50p | 266.11p | 264.50p | 264.50p | 75 |
| 14/03/2012 | 265.50p | 265.50p | 261.00p | 264.50p | 568 |
| 13/03/2012 | 267.50p | 268.65p | 265.00p | 265.50p | 7876 |
| 12/03/2012 | 269.00p | 269.00p | 265.00p | 267.50p | 7659 |
| 09/03/2012 | 269.00p | 269.00p | 268.00p | 269.00p | 951 |
| 08/03/2012 | 270.00p | 270.00p | 268.00p | 269.00p | 13179 |
| 07/03/2012 | 274.50p | 274.50p | 270.00p | 272.50p | 18287 |
| 06/03/2012 | 276.50p | 276.50p | 273.00p | 275.00p | 6000 |
| 05/03/2012 | 277.00p | 278.40p | 275.00p | 276.50p | 3350 |
| 02/03/2012 | 277.00p | 278.00p | 277.00p | 277.00p | 500 |
| 01/03/2012 | 277.00p | 278.40p | 277.00p | 277.00p | 700 |
| 29/02/2012 | 277.50p | 279.50p | 275.00p | 277.00p | 2549 |
| 28/02/2012 | 282.00p | 284.00p | 277.00p | 277.50p | 15776 |
| 27/02/2012 | 282.00p | 284.00p | 281.40p | 282.00p | 1924 |
| 24/02/2012 | 274.50p | 284.00p | 272.62p | 282.00p | 16511 |
| 23/02/2012 | 278.00p | 283.83p | 270.00p | 274.50p | 42876 |
| 22/02/2012 | 255.50p | 282.00p | 254.25p | 278.00p | 52279 |
| 21/02/2012 | 245.50p | 257.00p | 245.50p | 254.50p | 19750 |
| 20/02/2012 | 246.00p | 246.00p | 245.50p | 245.50p | 80000 |
| 17/02/2012 | 238.00p | 238.00p | 236.50p | 238.00p | 1500 |
| 16/02/2012 | 238.00p | 240.00p | 238.00p | 238.00p | 3694 |
| 15/02/2012 | 238.00p | 242.63p | 236.00p | 238.00p | 0 |
| 14/02/2012 | 241.50p | 242.63p | 236.00p | 238.00p | 39209 |
| 13/02/2012 | 241.50p | 241.50p | 241.00p | 241.50p | 0 |
| 10/02/2012 | 241.50p | 241.50p | 241.00p | 241.50p | 0 |
| 09/02/2012 | 241.50p | 241.50p | 241.00p | 241.50p | 300 |
| 08/02/2012 | 241.50p | 242.00p | 240.37p | 241.50p | 0 |
| 07/02/2012 | 240.50p | 242.00p | 240.37p | 241.50p | 12550 |
| 06/02/2012 | 241.50p | 241.50p | 238.00p | 240.50p | 6278 |
| 03/02/2012 | 243.00p | 243.00p | 238.77p | 241.50p | 6029 |
| 02/02/2012 | 238.00p | 245.00p | 238.00p | 243.00p | 25499 |
| 01/02/2012 | 239.00p | 239.90p | 236.75p | 238.00p | 4721 |
| 31/01/2012 | 239.00p | 239.00p | 236.66p | 239.00p | 1535 |
| 30/01/2012 | 242.00p | 242.00p | 238.00p | 239.00p | 6350 |
| 27/01/2012 | 242.00p | 243.80p | 239.00p | 242.00p | 2200 |
| 26/01/2012 | 241.50p | 243.90p | 238.00p | 242.00p | 11470 |
| 25/01/2012 | 244.00p | 244.00p | 241.00p | 241.50p | 9911 |
| 24/01/2012 | 247.50p | 248.40p | 242.00p | 244.00p | 26294 |
| 23/01/2012 | 235.00p | 250.00p | 234.00p | 247.50p | 44474 |
| 20/01/2012 | 232.50p | 232.50p | 232.50p | 232.50p | 1000 |
| 19/01/2012 | 232.50p | 234.00p | 232.50p | 232.50p | 4000 |
| 18/01/2012 | 236.00p | 236.00p | 230.00p | 232.50p | 19077 |
| 17/01/2012 | 236.00p | 239.00p | 235.65p | 236.00p | 9667 |
| 16/01/2012 | 223.00p | 238.00p | 223.00p | 235.50p | 23371 |
| 13/01/2012 | 223.00p | 225.50p | 221.50p | 223.00p | 1380 |
| 12/01/2012 | 223.00p | 223.45p | 219.50p | 223.00p | 0 |
| 11/01/2012 | 223.00p | 223.45p | 219.50p | 223.00p | 0 |
| 10/01/2012 | 219.50p | 223.45p | 219.50p | 223.00p | 7100 |
| 09/01/2012 | 223.00p | 223.00p | 217.75p | 220.00p | 17580 |
| 06/01/2012 | 223.00p | 225.70p | 223.00p | 223.00p | 110 |
| 05/01/2012 | 223.00p | 225.70p | 223.00p | 223.00p | 530 |
| 04/01/2012 | 222.50p | 224.38p | 222.50p | 223.00p | 1000 |
| 03/01/2012 | 225.00p | 225.00p | 221.00p | 222.50p | 14250 |
| 30/12/2011 | 223.50p | 227.00p | 223.50p | 225.00p | 3294 |
| 29/12/2011 | 213.50p | 223.50p | 210.00p | 223.50p | 14000 |
| 28/12/2011 | 211.00p | 213.50p | 210.10p | 213.50p | 20600 |
| 23/12/2011 | 211.00p | 211.75p | 210.00p | 211.00p | 0 |
| 22/12/2011 | 210.00p | 211.75p | 210.00p | 211.00p | 1310 |
| 21/12/2011 | 208.00p | 212.00p | 206.50p | 210.00p | 8922 |
| 20/12/2011 | 208.00p | 209.16p | 206.50p | 208.00p | 2053 |
| 19/12/2011 | 206.00p | 208.00p | 206.00p | 208.00p | 5050 |
| 16/12/2011 | 203.50p | 203.50p | 200.00p | 203.50p | 0 |
| 15/12/2011 | 200.00p | 203.50p | 200.00p | 203.50p | 6500 |
| 14/12/2011 | 200.00p | 200.00p | 198.00p | 200.00p | 0 |
| 13/12/2011 | 200.00p | 200.00p | 198.00p | 200.00p | 0 |
| 12/12/2011 | 200.00p | 200.00p | 198.00p | 200.00p | 0 |
| 09/12/2011 | 200.00p | 200.00p | 198.00p | 200.00p | 1500 |
| 08/12/2011 | 199.50p | 200.00p | 197.00p | 200.00p | 2991 |
| 07/12/2011 | 200.50p | 200.50p | 197.00p | 199.50p | 73690 |
| 06/12/2011 | 200.50p | 201.00p | 197.87p | 200.50p | 0 |
| 05/12/2011 | 198.50p | 201.00p | 197.87p | 200.50p | 3994 |
| 02/12/2011 | 196.50p | 198.50p | 196.17p | 198.50p | 32500 |
| 01/12/2011 | 196.50p | 196.50p | 195.00p | 196.50p | 1500 |
| 30/11/2011 | 196.50p | 196.50p | 196.17p | 196.50p | 0 |
| 29/11/2011 | 196.50p | 196.50p | 196.17p | 196.50p | 700 |
| 28/11/2011 | 196.50p | 196.50p | 195.37p | 196.50p | 1500 |
| 25/11/2011 | 196.50p | 197.00p | 196.50p | 196.50p | 0 |
| 24/11/2011 | 196.50p | 197.00p | 196.50p | 196.50p | 0 |
| 23/11/2011 | 196.50p | 197.00p | 196.50p | 196.50p | 0 |
| 22/11/2011 | 196.50p | 197.00p | 196.50p | 196.50p | 0 |
| 21/11/2011 | 196.50p | 197.00p | 196.50p | 196.50p | 2000 |
| 18/11/2011 | 196.50p | 196.50p | 195.37p | 196.50p | 1 |
| 17/11/2011 | 196.50p | 197.00p | 196.50p | 196.50p | 5500 |
| 16/11/2011 | 196.50p | 196.50p | 195.00p | 196.50p | 48 |
| 15/11/2011 | 196.50p | 197.50p | 195.00p | 196.50p | 0 |
| 14/11/2011 | 197.50p | 197.50p | 195.00p | 196.50p | 18500 |
| 11/11/2011 | 197.50p | 197.50p | 195.19p | 197.50p | 533 |
| 10/11/2011 | 197.50p | 197.80p | 195.00p | 197.50p | 798 |
| 09/11/2011 | 197.50p | 199.00p | 195.00p | 197.50p | 0 |
| 08/11/2011 | 197.50p | 199.00p | 195.00p | 197.50p | 0 |
| 07/11/2011 | 199.00p | 199.00p | 195.00p | 197.50p | 8500 |
| 04/11/2011 | 199.00p | 199.78p | 199.00p | 199.00p | 500 |
| 03/11/2011 | 199.00p | 199.00p | 196.20p | 199.00p | 0 |
| 02/11/2011 | 199.00p | 199.00p | 196.20p | 199.00p | 0 |
| 01/11/2011 | 199.00p | 199.00p | 196.20p | 199.00p | 3000 |
| 31/10/2011 | 199.00p | 199.00p | 196.00p | 199.00p | 0 |
| 28/10/2011 | 199.00p | 199.00p | 196.00p | 199.00p | 450 |
| 27/10/2011 | 199.00p | 199.00p | 196.90p | 199.00p | 0 |
| 26/10/2011 | 199.00p | 199.00p | 196.90p | 199.00p | 1285 |
| 25/10/2011 | 194.50p | 199.95p | 194.50p | 199.00p | 5414 |
| 24/10/2011 | 192.50p | 194.61p | 192.50p | 194.50p | 11000 |
| 21/10/2011 | 193.50p | 193.50p | 190.00p | 192.50p | 5607 |
| 20/10/2011 | 193.50p | 193.50p | 190.77p | 193.50p | 0 |
| 19/10/2011 | 193.50p | 193.50p | 190.77p | 193.50p | 0 |
| 18/10/2011 | 193.50p | 193.50p | 190.77p | 193.50p | 646 |
| 17/10/2011 | 193.50p | 193.50p | 190.77p | 193.50p | 1496 |
| 14/10/2011 | 193.50p | 193.50p | 192.50p | 193.50p | 0 |
| 13/10/2011 | 193.50p | 193.50p | 192.50p | 193.50p | 0 |
| 12/10/2011 | 193.50p | 193.50p | 192.50p | 193.50p | 0 |
| 11/10/2011 | 193.50p | 193.50p | 192.50p | 193.50p | 0 |
| 10/10/2011 | 192.50p | 193.50p | 192.50p | 193.50p | 700 |
| 07/10/2011 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
| 06/10/2011 | 192.50p | 192.50p | 190.00p | 192.50p | 3000 |
| 05/10/2011 | 192.50p | 192.50p | 190.00p | 192.50p | 4150 |
| 04/10/2011 | 195.00p | 195.00p | 190.00p | 192.50p | 13500 |
| 03/10/2011 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 30/09/2011 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 29/09/2011 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/09/2011 | 195.00p | 195.00p | 195.00p | 195.00p | 138000 |
| 27/09/2011 | 194.50p | 195.00p | 192.77p | 195.00p | 2731 |
| 26/09/2011 | 194.50p | 196.00p | 193.77p | 194.50p | 0 |
| 23/09/2011 | 194.50p | 196.00p | 193.77p | 194.50p | 0 |
| 22/09/2011 | 194.50p | 196.00p | 193.77p | 194.50p | 0 |
| 21/09/2011 | 196.00p | 196.00p | 193.77p | 195.00p | 249 |
| 20/09/2011 | 195.00p | 196.50p | 195.00p | 196.00p | 8760 |
| 19/09/2011 | 195.00p | 196.36p | 193.50p | 195.00p | 0 |
| 16/09/2011 | 194.50p | 196.36p | 193.50p | 195.00p | 5800 |
| 15/09/2011 | 188.50p | 195.90p | 188.50p | 194.50p | 32662 |
| 14/09/2011 | 185.00p | 185.00p | 183.01p | 185.00p | 535 |
| 13/09/2011 | 185.00p | 185.00p | 184.00p | 185.00p | 744 |
| 12/09/2011 | 185.00p | 186.00p | 183.00p | 185.00p | 744 |
| 09/09/2011 | 185.00p | 185.00p | 183.00p | 185.00p | 1400 |
| 08/09/2011 | 185.00p | 185.00p | 183.00p | 185.00p | 0 |
| 07/09/2011 | 185.00p | 185.00p | 183.00p | 185.00p | 0 |
| 06/09/2011 | 185.00p | 185.00p | 183.00p | 185.00p | 0 |
| 05/09/2011 | 185.00p | 185.00p | 183.00p | 185.00p | 0 |
| 02/09/2011 | 185.00p | 185.00p | 183.00p | 185.00p | 0 |
| 01/09/2011 | 185.00p | 185.00p | 183.00p | 185.00p | 0 |
| 31/08/2011 | 185.00p | 185.00p | 183.00p | 185.00p | 2170 |
| 30/08/2011 | 185.00p | 185.50p | 183.50p | 185.00p | 1900 |
| 26/08/2011 | 185.00p | 187.00p | 183.00p | 185.00p | 0 |
| 25/08/2011 | 185.00p | 187.00p | 183.00p | 185.00p | 0 |
| 24/08/2011 | 185.00p | 187.00p | 183.00p | 185.00p | 0 |
| 23/08/2011 | 185.00p | 187.00p | 183.00p | 185.00p | 0 |
| 22/08/2011 | 185.00p | 187.00p | 183.00p | 185.00p | 18000 |
| 19/08/2011 | 185.00p | 185.00p | 183.00p | 185.00p | 0 |
| 18/08/2011 | 185.00p | 185.00p | 183.00p | 185.00p | 0 |
| 17/08/2011 | 185.00p | 185.00p | 183.00p | 185.00p | 0 |
| 16/08/2011 | 185.00p | 185.00p | 183.00p | 185.00p | 0 |
| 15/08/2011 | 185.00p | 185.00p | 183.00p | 185.00p | 0 |
| 12/08/2011 | 185.00p | 185.00p | 183.00p | 185.00p | 0 |
| 11/08/2011 | 185.00p | 185.00p | 183.00p | 185.00p | 4166 |
| 10/08/2011 | 183.50p | 185.00p | 183.50p | 185.00p | 10000 |
| 09/08/2011 | 187.50p | 187.50p | 183.50p | 183.50p | 3000 |
| 08/08/2011 | 190.00p | 190.00p | 187.50p | 187.50p | 467 |
| 05/08/2011 | 191.50p | 191.50p | 188.04p | 190.00p | 500 |
| 04/08/2011 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 03/08/2011 | 192.00p | 192.00p | 191.50p | 191.50p | 0 |
| 02/08/2011 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 01/08/2011 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 29/07/2011 | 192.00p | 194.70p | 192.00p | 192.00p | 1500 |
| 28/07/2011 | 191.00p | 192.00p | 185.00p | 192.00p | 0 |
| 27/07/2011 | 191.00p | 191.00p | 185.00p | 191.00p | 0 |
| 26/07/2011 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
| 25/07/2011 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
| 22/07/2011 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
| 21/07/2011 | 187.50p | 187.50p | 185.00p | 187.50p | 2500 |
| 20/07/2011 | 187.50p | 189.00p | 187.50p | 187.50p | 960 |
| 19/07/2011 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
| 18/07/2011 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
| 15/07/2011 | 187.50p | 187.50p | 185.00p | 187.50p | 1500 |
| 14/07/2011 | 187.50p | 187.50p | 185.00p | 187.50p | 4725 |
| 13/07/2011 | 187.50p | 187.50p | 185.00p | 187.50p | 0 |
| 12/07/2011 | 187.50p | 187.50p | 185.00p | 187.50p | 230 |
| 11/07/2011 | 186.50p | 187.50p | 186.50p | 187.50p | 0 |
| 08/07/2011 | 186.50p | 186.50p | 186.50p | 186.50p | 0 |
| 07/07/2011 | 186.50p | 186.50p | 183.02p | 186.50p | 0 |
| 06/07/2011 | 186.50p | 186.50p | 183.02p | 186.50p | 0 |
| 05/07/2011 | 184.00p | 186.50p | 183.02p | 186.50p | 1000 |
| 04/07/2011 | 184.00p | 184.00p | 183.02p | 184.00p | 950 |
| 01/07/2011 | 184.00p | 184.70p | 184.00p | 184.00p | 0 |
| 30/06/2011 | 184.00p | 184.70p | 184.00p | 184.00p | 0 |
| 29/06/2011 | 184.00p | 184.70p | 184.00p | 184.00p | 1700 |
| 28/06/2011 | 183.50p | 184.10p | 183.50p | 184.00p | 3229 |
| 27/06/2011 | 183.50p | 184.00p | 183.50p | 183.50p | 0 |
| 24/06/2011 | 183.50p | 184.00p | 183.50p | 183.50p | 0 |
| 23/06/2011 | 183.50p | 184.00p | 183.50p | 183.50p | 0 |
| 22/06/2011 | 183.50p | 184.00p | 183.50p | 183.50p | 0 |
| 21/06/2011 | 183.50p | 184.00p | 183.50p | 183.50p | 1000 |
| 20/06/2011 | 182.50p | 183.50p | 182.00p | 183.50p | 10470 |
| 17/06/2011 | 181.50p | 182.90p | 181.50p | 182.50p | 0 |
| 16/06/2011 | 181.50p | 182.90p | 181.50p | 181.50p | 0 |
| 15/06/2011 | 181.50p | 182.90p | 181.50p | 181.50p | 34 |
| 14/06/2011 | 181.50p | 182.75p | 180.00p | 182.50p | 3750 |
| 13/06/2011 | 181.50p | 182.90p | 181.50p | 181.50p | 4000 |
| 10/06/2011 | 177.50p | 179.50p | 175.00p | 177.50p | 0 |
| 09/06/2011 | 177.50p | 179.50p | 175.00p | 177.50p | 2258 |
| 08/06/2011 | 177.50p | 178.50p | 175.00p | 177.50p | 0 |
| 07/06/2011 | 177.50p | 178.45p | 175.00p | 177.50p | 2885 |
*Close Price adjusted for both dividends and splits