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
06/06/2011 177.50p 177.50p 175.00p 177.50p 3105
03/06/2011 180.00p 180.00p 177.00p 177.50p 2000
02/06/2011 181.00p 181.00p 177.00p 180.00p 5044
01/06/2011 181.00p 182.25p 180.50p 181.00p 0
31/05/2011 180.50p 182.25p 180.50p 181.00p 1646
27/05/2011 184.00p 184.00p 180.50p 180.50p 5000
26/05/2011 184.00p 189.23p 184.00p 184.00p 0
25/05/2011 184.00p 189.23p 184.00p 184.00p 0
24/05/2011 189.00p 189.23p 184.00p 184.00p 3737
23/05/2011 189.00p 190.00p 189.00p 189.00p 0
20/05/2011 189.00p 190.00p 189.00p 189.00p 0
19/05/2011 189.00p 190.00p 189.00p 189.00p 2000
18/05/2011 185.50p 189.86p 185.50p 189.00p 12400
17/05/2011 185.50p 187.45p 184.00p 185.50p 6278
16/05/2011 191.00p 191.00p 183.05p 185.50p 7669
13/05/2011 190.50p 195.00p 190.50p 191.00p 239500
12/05/2011 190.50p 190.50p 187.55p 190.50p 1000
11/05/2011 188.50p 194.50p 187.00p 190.50p 0
10/05/2011 194.50p 194.50p 187.00p 188.50p 7000
09/05/2011 198.50p 199.25p 192.05p 194.50p 9560
06/05/2011 198.50p 200.95p 195.07p 198.50p 1049
05/05/2011 200.00p 200.00p 198.00p 198.50p 1369
04/05/2011 200.00p 201.40p 200.00p 200.00p 150
03/05/2011 200.00p 200.00p 198.04p 200.00p 287
28/04/2011 202.50p 202.50p 198.00p 200.00p 8500
27/04/2011 203.50p 203.50p 200.77p 202.50p 0
26/04/2011 203.50p 203.50p 200.77p 203.50p 0
21/04/2011 203.50p 203.50p 200.77p 203.50p 0
20/04/2011 203.50p 203.50p 200.77p 203.50p 0
19/04/2011 203.50p 203.50p 200.77p 203.50p 0
18/04/2011 203.50p 203.50p 200.77p 203.50p 444
15/04/2011 202.50p 205.00p 202.50p 203.50p 10000
14/04/2011 206.50p 206.50p 200.00p 202.50p 11961
13/04/2011 207.50p 209.00p 207.50p 208.50p 717
12/04/2011 206.50p 208.00p 206.00p 207.50p 0
11/04/2011 206.00p 208.00p 206.00p 206.00p 0
08/04/2011 206.00p 208.00p 206.00p 206.00p 0
07/04/2011 206.00p 208.00p 206.00p 206.00p 50
06/04/2011 203.50p 206.00p 203.50p 206.00p 10000
05/04/2011 202.00p 205.00p 199.00p 203.50p 15756
04/04/2011 204.00p 204.00p 201.00p 203.50p 6043
01/04/2011 207.00p 207.00p 204.00p 204.00p 3369
31/03/2011 208.00p 208.00p 205.00p 208.00p 2350
30/03/2011 208.00p 209.75p 205.00p 208.00p 3783
29/03/2011 208.00p 209.50p 208.00p 208.00p 0
28/03/2011 208.00p 209.50p 208.00p 208.00p 1300
25/03/2011 208.00p 209.50p 205.00p 208.00p 0
24/03/2011 208.00p 209.50p 205.00p 208.00p 0
23/03/2011 208.00p 209.50p 205.00p 208.00p 1431
22/03/2011 209.50p 210.95p 207.00p 208.00p 5042
21/03/2011 208.50p 209.50p 208.50p 209.50p 2000
18/03/2011 206.50p 208.50p 206.50p 208.50p 1500
17/03/2011 206.50p 207.13p 206.50p 206.50p 954
16/03/2011 206.50p 207.00p 206.50p 206.50p 9100
15/03/2011 206.50p 208.53p 206.50p 206.50p 280
14/03/2011 210.00p 210.00p 200.00p 206.50p 25280
11/03/2011 213.50p 213.50p 208.00p 211.50p 4150
10/03/2011 224.50p 221.00p 215.00p 215.00p 13000
09/03/2011 224.50p 226.00p 224.50p 224.50p 0
08/03/2011 224.50p 226.00p 224.50p 224.50p 0
07/03/2011 224.50p 226.00p 224.50p 224.50p 313
04/03/2011 224.50p 228.00p 221.00p 224.50p 0
03/03/2011 224.50p 228.00p 221.00p 224.50p 0
02/03/2011 224.50p 228.00p 221.00p 224.50p 0
01/03/2011 224.50p 228.00p 221.00p 224.50p 0
28/02/2011 224.50p 228.00p 221.00p 224.50p 15200
25/02/2011 226.50p 224.50p 223.00p 224.50p 727
24/02/2011 233.50p 230.77p 226.50p 226.50p 4113
23/02/2011 233.50p 233.50p 233.50p 233.50p 1000
22/02/2011 233.50p 233.50p 230.77p 233.50p 1000
21/02/2011 233.50p 236.65p 230.00p 233.50p 6780
18/02/2011 233.50p 233.50p 230.87p 233.50p 0
17/02/2011 233.50p 233.50p 230.87p 233.50p 1300
16/02/2011 233.50p 235.00p 227.00p 233.50p 0
15/02/2011 233.50p 235.00p 227.00p 233.50p 8851
14/02/2011 231.50p 235.00p 230.87p 233.50p 4598
11/02/2011 223.50p 223.50p 222.00p 223.50p 0
10/02/2011 222.00p 223.50p 222.00p 223.50p 5000
09/02/2011 215.00p 221.50p 215.00p 221.50p 7252
08/02/2011 205.00p 210.50p 202.00p 210.50p 6950
07/02/2011 205.00p 208.50p 205.00p 208.50p 6000
04/02/2011 199.50p 200.50p 196.00p 199.50p 0
03/02/2011 199.50p 200.50p 196.00p 199.50p 0
02/02/2011 198.50p 198.50p 196.00p 198.50p 0
01/02/2011 198.50p 198.50p 196.00p 198.50p 1300
31/01/2011 198.50p 198.50p 198.50p 198.50p 0
28/01/2011 198.50p 200.00p 198.00p 198.50p 1000
27/01/2011 198.50p 198.50p 198.50p 198.50p 0
26/01/2011 198.50p 202.00p 198.50p 198.50p 500
25/01/2011 195.00p 198.50p 195.00p 198.50p 500
24/01/2011 193.50p 193.50p 193.50p 193.50p 0
21/01/2011 191.50p 191.50p 191.50p 191.50p 0
20/01/2011 191.50p 191.50p 188.00p 191.50p 4000
19/01/2011 193.50p 193.50p 190.00p 191.50p 5000
18/01/2011 193.50p 193.50p 193.50p 193.50p 0
17/01/2011 193.00p 193.50p 192.50p 193.50p 0
14/01/2011 192.50p 193.50p 192.50p 193.50p 0
13/01/2011 191.50p 193.50p 191.50p 193.50p 0
12/01/2011 191.50p 193.50p 191.50p 193.50p 0
11/01/2011 191.50p 193.50p 191.50p 193.50p 0
10/01/2011 191.50p 191.50p 191.50p 191.50p 0
07/01/2011 196.50p 196.50p 191.50p 191.50p 0
06/01/2011 196.50p 196.50p 194.00p 196.50p 2000
05/01/2011 196.50p 196.50p 196.50p 196.50p 0
04/01/2011 196.50p 196.50p 196.50p 196.50p 0
31/12/2010 196.50p 196.50p 196.50p 196.50p 0
30/12/2010 196.50p 197.00p 196.50p 196.50p 20000
29/12/2010 198.50p 198.50p 198.50p 198.50p 0
24/12/2010 198.50p 198.50p 198.50p 198.50p 0
23/12/2010 198.50p 198.50p 198.50p 198.50p 0
22/12/2010 198.50p 198.50p 195.00p 198.50p 1820
21/12/2010 195.00p 196.50p 195.00p 196.50p 0
20/12/2010 195.00p 195.00p 193.00p 195.00p 874
17/12/2010 197.50p 197.50p 195.00p 195.00p 754
16/12/2010 196.50p 197.50p 196.50p 197.50p 0
15/12/2010 195.00p 196.50p 193.50p 196.50p 4000
14/12/2010 196.50p 196.50p 195.00p 195.00p 0
13/12/2010 191.50p 195.00p 191.50p 193.50p 8800
10/12/2010 191.50p 191.50p 188.00p 191.50p 700
09/12/2010 188.50p 195.00p 188.00p 191.50p 1471
08/12/2010 188.50p 191.13p 187.00p 188.50p 2067
07/12/2010 195.00p 197.00p 188.50p 188.50p 11391
06/12/2010 197.50p 197.50p 196.50p 196.50p 0
03/12/2010 203.50p 203.50p 197.50p 197.50p 1953
02/12/2010 206.50p 206.50p 202.50p 203.50p 2700
01/12/2010 206.50p 206.50p 206.50p 206.50p 0
30/11/2010 206.50p 206.50p 206.50p 206.50p 0
29/11/2010 216.50p 216.50p 211.50p 211.50p 949
26/11/2010 221.50p 221.50p 216.50p 216.50p 10650
25/11/2010 221.50p 221.50p 221.50p 221.50p 0
24/11/2010 221.50p 221.50p 218.00p 221.50p 871
23/11/2010 222.50p 226.03p 221.50p 221.50p 1500
22/11/2010 222.50p 222.50p 222.50p 222.50p 0
19/11/2010 224.00p 224.00p 222.00p 222.50p 2500
18/11/2010 224.00p 227.00p 224.00p 224.00p 950
17/11/2010 224.00p 224.00p 224.00p 224.00p 0
16/11/2010 226.50p 227.00p 223.00p 224.00p 2500
15/11/2010 226.50p 226.50p 226.50p 226.50p 0
12/11/2010 226.50p 226.50p 226.50p 226.50p 0
11/11/2010 226.50p 226.50p 225.50p 225.50p 0
10/11/2010 226.50p 230.00p 224.00p 226.50p 10443
09/11/2010 218.50p 227.00p 218.50p 223.50p 137166
08/11/2010 206.50p 218.50p 206.50p 218.50p 6500
05/11/2010 206.50p 206.50p 206.50p 206.50p 0
04/11/2010 196.50p 204.00p 196.50p 203.50p 6500
03/11/2010 194.50p 196.50p 194.50p 196.50p 0
02/11/2010 193.50p 195.00p 192.00p 194.50p 8850
01/11/2010 192.50p 195.00p 192.50p 192.50p 3
29/10/2010 191.50p 192.50p 191.50p 192.50p 0
28/10/2010 191.50p 191.50p 188.00p 191.50p 2220
27/10/2010 193.50p 193.50p 189.00p 191.50p 1662
26/10/2010 193.50p 193.50p 190.00p 193.50p 1226
25/10/2010 193.50p 193.50p 193.50p 193.50p 0
22/10/2010 193.50p 193.50p 193.50p 193.50p 0
21/10/2010 193.50p 193.50p 193.50p 193.50p 0
20/10/2010 193.50p 193.50p 193.50p 193.50p 0
19/10/2010 191.50p 195.00p 191.50p 192.50p 953
18/10/2010 191.50p 194.13p 189.00p 191.50p 2006
15/10/2010 191.50p 192.00p 189.00p 191.50p 7000
14/10/2010 188.50p 192.00p 186.00p 191.50p 12955
13/10/2010 188.50p 188.50p 188.50p 188.50p 0
12/10/2010 188.50p 188.50p 185.87p 188.50p 1200
11/10/2010 188.50p 188.50p 188.50p 188.50p 0
08/10/2010 186.50p 188.50p 186.50p 188.50p 0
07/10/2010 186.50p 186.50p 186.50p 186.50p 0
06/10/2010 186.50p 186.50p 186.50p 186.50p 0
05/10/2010 183.50p 186.50p 183.50p 186.50p 0
04/10/2010 181.50p 184.00p 181.00p 182.50p 5800
01/10/2010 179.50p 181.50p 178.87p 181.50p 1525
30/09/2010 179.50p 179.50p 179.50p 179.50p 0
29/09/2010 179.50p 179.50p 179.50p 179.50p 0
28/09/2010 181.50p 181.50p 179.00p 179.50p 6000
27/09/2010 181.50p 181.50p 178.00p 181.50p 1200
24/09/2010 181.50p 181.50p 181.50p 181.50p 0
23/09/2010 181.50p 181.50p 181.50p 181.50p 0
22/09/2010 181.50p 181.50p 181.50p 181.50p 0
21/09/2010 182.50p 182.50p 182.50p 182.50p 0
20/09/2010 182.50p 182.50p 182.50p 182.50p 0
17/09/2010 182.50p 182.50p 182.50p 182.50p 0
16/09/2010 182.50p 182.50p 181.00p 182.50p 1488
15/09/2010 184.50p 184.50p 183.50p 183.50p 0
14/09/2010 189.50p 189.50p 189.50p 189.50p 0
13/09/2010 189.50p 192.13p 189.50p 189.50p 1000
10/09/2010 189.50p 189.50p 189.50p 189.50p 0
09/09/2010 189.50p 189.50p 189.50p 189.50p 0
08/09/2010 189.50p 189.50p 189.50p 189.50p 0
07/09/2010 189.50p 192.13p 189.50p 189.50p 1500
06/09/2010 189.50p 189.50p 189.50p 189.50p 0
03/09/2010 189.50p 189.50p 189.50p 189.50p 0
02/09/2010 189.50p 189.50p 189.50p 189.50p 0
01/09/2010 191.50p 191.50p 189.50p 189.50p 2000
31/08/2010 188.50p 192.50p 188.50p 191.50p 16000
27/08/2010 188.50p 188.50p 188.50p 188.50p 0
26/08/2010 188.50p 188.50p 188.50p 188.50p 0
25/08/2010 188.50p 188.50p 188.50p 188.50p 0
24/08/2010 188.50p 188.50p 188.50p 188.50p 0
23/08/2010 188.50p 188.50p 186.00p 188.50p 500
20/08/2010 188.50p 188.50p 186.00p 188.50p 2500
19/08/2010 188.50p 188.50p 188.50p 188.50p 0
18/08/2010 188.50p 188.50p 186.00p 188.50p 4244

*Close Price adjusted for both dividends and splits