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
17/08/2010 183.50p 187.00p 183.50p 186.50p 6000
16/08/2010 183.50p 183.50p 180.87p 183.50p 1000
13/08/2010 183.50p 186.13p 183.50p 183.50p 2000
12/08/2010 183.50p 183.50p 183.50p 183.50p 0
11/08/2010 183.50p 183.50p 183.50p 183.50p 0
10/08/2010 181.50p 185.00p 181.50p 182.50p 20268
09/08/2010 181.50p 181.50p 181.50p 181.50p 0
06/08/2010 181.50p 181.50p 178.87p 181.50p 300
05/08/2010 181.50p 181.50p 178.87p 181.50p 1068
04/08/2010 181.50p 183.65p 181.50p 181.50p 2750
03/08/2010 183.50p 183.50p 181.50p 181.50p 0
02/08/2010 182.50p 185.13p 182.50p 183.50p 2500
30/07/2010 183.00p 183.00p 179.87p 182.50p 4000
29/07/2010 183.00p 183.00p 183.00p 183.00p 0
28/07/2010 183.00p 183.00p 183.00p 183.00p 0
27/07/2010 183.00p 183.00p 183.00p 183.00p 0
26/07/2010 183.00p 183.00p 180.00p 183.00p 5000
23/07/2010 184.50p 184.50p 182.00p 183.00p 1138
22/07/2010 181.50p 186.00p 181.00p 184.50p 7520
21/07/2010 181.50p 181.50p 181.50p 181.50p 0
20/07/2010 183.50p 183.50p 181.00p 181.50p 2000
19/07/2010 181.00p 185.00p 179.00p 183.50p 6330
16/07/2010 181.00p 181.00p 181.00p 181.00p 0
15/07/2010 173.50p 180.00p 173.50p 178.50p 6547
14/07/2010 179.50p 179.50p 171.00p 173.50p 3643
13/07/2010 186.50p 186.50p 179.50p 179.50p 7600
12/07/2010 187.50p 187.50p 186.50p 186.50p 650
09/07/2010 191.00p 193.13p 187.50p 187.50p 14837
08/07/2010 197.00p 197.00p 189.00p 191.00p 14181
07/07/2010 197.50p 198.50p 196.00p 197.00p 4054
06/07/2010 196.50p 200.00p 196.50p 197.50p 4200
05/07/2010 197.50p 197.50p 196.50p 196.50p 0
02/07/2010 196.50p 197.50p 196.50p 197.50p 0
01/07/2010 197.50p 197.50p 196.50p 196.50p 0
30/06/2010 201.50p 201.50p 195.62p 197.50p 2000
29/06/2010 204.50p 204.50p 201.00p 201.50p 6000
28/06/2010 208.50p 208.50p 204.50p 204.50p 0
25/06/2010 208.50p 208.50p 206.00p 208.50p 1500
24/06/2010 208.50p 208.50p 208.50p 208.50p 0
23/06/2010 208.50p 211.00p 208.50p 208.50p 0
22/06/2010 208.50p 208.50p 208.50p 208.50p 0
21/06/2010 208.50p 208.50p 208.50p 208.50p 0
18/06/2010 201.50p 208.50p 200.00p 208.50p 4400
17/06/2010 206.00p 206.00p 184.00p 198.50p 13400
16/06/2010 222.50p 225.00p 222.50p 222.50p 431
15/06/2010 222.50p 222.50p 222.50p 222.50p 0
14/06/2010 222.50p 222.50p 222.50p 222.50p 0
11/06/2010 222.50p 222.50p 222.50p 222.50p 0
10/06/2010 222.50p 222.50p 222.50p 222.50p 0
09/06/2010 222.50p 225.00p 222.50p 222.50p 3000
08/06/2010 221.50p 225.00p 221.50p 222.50p 5650
07/06/2010 221.50p 225.00p 219.50p 221.50p 10611
04/06/2010 220.50p 223.00p 220.50p 221.50p 10000
03/06/2010 220.50p 220.50p 219.50p 220.50p 1000
02/06/2010 221.50p 221.50p 218.00p 220.50p 8813
01/06/2010 223.50p 223.50p 220.50p 221.50p 0
28/05/2010 223.50p 226.50p 221.60p 223.50p 7500
27/05/2010 220.50p 223.50p 220.50p 223.50p 1300
26/05/2010 218.50p 220.50p 216.00p 220.50p 700
25/05/2010 221.50p 221.50p 216.00p 221.50p 742
24/05/2010 221.50p 221.50p 221.50p 221.50p 0
21/05/2010 221.50p 221.50p 221.50p 221.50p 1405
20/05/2010 224.50p 224.50p 221.50p 221.50p 1095
19/05/2010 226.50p 226.50p 224.18p 224.50p 30850
18/05/2010 223.50p 228.00p 223.50p 226.50p 12614
17/05/2010 223.50p 223.50p 223.50p 223.50p 0
14/05/2010 223.50p 223.50p 223.50p 223.50p 0
13/05/2010 218.50p 223.50p 218.50p 223.50p 0
12/05/2010 218.50p 218.50p 215.87p 218.50p 500
11/05/2010 218.50p 222.00p 216.70p 218.50p 30836
10/05/2010 218.50p 218.50p 215.87p 218.50p 144
07/05/2010 219.50p 219.50p 218.50p 218.50p 1771
06/05/2010 223.50p 223.50p 219.70p 221.00p 8750
05/05/2010 228.50p 228.50p 221.70p 223.50p 7107
04/05/2010 228.50p 230.00p 227.50p 228.50p 1500
30/04/2010 228.50p 228.50p 225.00p 228.50p 5600
29/04/2010 228.50p 232.00p 226.70p 228.50p 968
28/04/2010 228.50p 228.50p 227.50p 228.50p 0
27/04/2010 233.50p 233.50p 228.50p 228.50p 2232
26/04/2010 233.50p 233.50p 233.50p 233.50p 0
23/04/2010 233.50p 237.00p 233.50p 233.50p 1250
22/04/2010 228.50p 236.50p 228.50p 233.50p 9629
21/04/2010 228.50p 228.50p 228.50p 228.50p 0
20/04/2010 231.50p 235.00p 227.20p 228.50p 8083
19/04/2010 223.50p 231.50p 223.50p 231.50p 9409
16/04/2010 216.50p 223.50p 216.50p 223.50p 3500
15/04/2010 218.50p 220.00p 213.50p 216.50p 17563
14/04/2010 224.50p 228.50p 224.50p 228.50p 5500
13/04/2010 223.50p 227.00p 221.00p 224.50p 5708
12/04/2010 216.50p 225.00p 216.50p 223.50p 10240
09/04/2010 216.50p 220.00p 216.50p 216.50p 2000
08/04/2010 216.50p 216.50p 216.50p 216.50p 0
07/04/2010 217.50p 220.00p 216.50p 216.50p 2700
06/04/2010 217.50p 217.50p 217.50p 217.50p 0
01/04/2010 217.50p 217.50p 216.60p 217.50p 500
31/03/2010 218.50p 220.00p 215.00p 217.50p 11465
30/03/2010 219.50p 222.00p 216.50p 218.50p 6924
29/03/2010 219.50p 222.00p 218.30p 219.50p 8969
26/03/2010 218.50p 223.00p 216.25p 219.50p 33966
25/03/2010 218.50p 218.50p 216.30p 218.50p 750
24/03/2010 218.50p 222.00p 216.25p 218.50p 3350
23/03/2010 218.50p 222.00p 216.00p 218.50p 1657
22/03/2010 221.00p 222.00p 218.50p 218.50p 6532
19/03/2010 221.00p 224.00p 219.00p 221.00p 6831
18/03/2010 222.50p 225.00p 221.00p 221.00p 3732
17/03/2010 221.50p 225.00p 218.00p 222.50p 24658
16/03/2010 211.50p 225.00p 211.50p 221.50p 8519
15/03/2010 198.50p 214.50p 198.50p 211.50p 6345
12/03/2010 193.50p 200.00p 193.50p 198.50p 5008
11/03/2010 193.50p 193.50p 193.50p 193.50p 0
10/03/2010 193.50p 193.50p 193.50p 193.50p 0
09/03/2010 193.50p 196.13p 191.00p 193.50p 2019
08/03/2010 193.50p 193.50p 193.50p 193.50p 0
05/03/2010 193.50p 193.50p 193.50p 193.50p 0
04/03/2010 193.50p 193.50p 193.50p 193.50p 0
03/03/2010 193.50p 193.50p 193.50p 193.50p 0
02/03/2010 193.50p 193.50p 191.00p 193.50p 4200
01/03/2010 193.50p 193.50p 193.50p 193.50p 0
26/02/2010 192.50p 195.00p 192.50p 193.50p 3525
25/02/2010 192.50p 192.50p 190.50p 192.50p 500
24/02/2010 192.50p 192.50p 192.50p 192.50p 0
23/02/2010 191.50p 194.50p 191.50p 191.50p 2500
22/02/2010 191.50p 191.50p 191.50p 191.50p 0
19/02/2010 191.50p 191.50p 191.50p 191.50p 0
18/02/2010 191.50p 191.50p 188.50p 191.50p 1000
17/02/2010 191.50p 191.50p 191.50p 191.50p 0
16/02/2010 191.50p 191.50p 191.50p 191.50p 0
15/02/2010 191.50p 191.50p 191.50p 191.50p 0
12/02/2010 191.50p 191.50p 191.50p 191.50p 0
11/02/2010 193.50p 196.13p 190.00p 191.50p 6890
10/02/2010 193.50p 193.50p 193.50p 193.50p 0
09/02/2010 193.50p 193.50p 193.50p 193.50p 0
08/02/2010 195.00p 195.00p 191.15p 193.50p 3249
05/02/2010 198.50p 199.50p 195.00p 195.00p 6979
04/02/2010 203.50p 203.50p 198.50p 198.50p 400
03/02/2010 203.50p 203.50p 203.50p 203.50p 0
02/02/2010 203.50p 203.50p 203.50p 203.50p 0
01/02/2010 203.50p 203.50p 203.50p 203.50p 0
29/01/2010 206.50p 206.50p 203.50p 203.50p 0
28/01/2010 207.50p 210.00p 204.50p 206.50p 1020
27/01/2010 206.50p 210.00p 205.50p 206.50p 2539
26/01/2010 198.50p 207.00p 198.50p 206.50p 3483
25/01/2010 195.00p 200.00p 195.00p 198.50p 2200
22/01/2010 192.50p 196.13p 190.00p 193.50p 6322
21/01/2010 192.50p 194.38p 192.50p 192.50p 2000
20/01/2010 192.50p 192.50p 192.50p 192.50p 0
19/01/2010 192.50p 192.50p 192.50p 192.50p 0
18/01/2010 191.50p 194.13p 191.50p 192.50p 2000
15/01/2010 193.50p 193.50p 191.00p 191.50p 1870
14/01/2010 193.50p 193.50p 191.00p 193.50p 3700
13/01/2010 193.50p 194.38p 190.35p 193.50p 2141
12/01/2010 196.00p 196.00p 193.50p 193.50p 0
11/01/2010 193.50p 197.00p 193.00p 196.00p 7863
08/01/2010 193.50p 193.50p 193.50p 193.50p 0
07/01/2010 193.50p 193.50p 193.50p 193.50p 0
06/01/2010 193.50p 197.00p 191.00p 193.50p 1307
05/01/2010 193.50p 193.50p 192.50p 193.50p 0
04/01/2010 196.50p 200.00p 193.50p 193.50p 1328
31/12/2009 191.50p 197.00p 191.50p 196.50p 3200
30/12/2009 191.50p 191.50p 191.50p 191.50p 0
29/12/2009 188.50p 192.00p 188.50p 191.50p 4000
24/12/2009 188.50p 192.00p 188.50p 188.50p 600
23/12/2009 188.50p 188.50p 187.00p 188.50p 0
22/12/2009 188.50p 188.50p 188.50p 188.50p 0
21/12/2009 186.50p 189.13p 183.87p 187.50p 1100
18/12/2009 187.50p 187.50p 185.00p 186.50p 1234
17/12/2009 188.50p 188.50p 187.50p 187.50p 0
16/12/2009 191.50p 191.50p 185.00p 188.50p 1770
15/12/2009 183.50p 193.50p 183.50p 191.50p 15200
14/12/2009 183.50p 183.50p 183.50p 183.50p 0
11/12/2009 183.50p 183.50p 182.00p 183.50p 4250
10/12/2009 178.50p 183.50p 178.50p 183.50p 0
09/12/2009 178.50p 178.50p 178.50p 178.50p 0
08/12/2009 183.50p 183.50p 178.50p 178.50p 0
07/12/2009 183.50p 183.50p 181.15p 183.50p 2300
04/12/2009 176.50p 183.50p 175.00p 183.50p 1749
03/12/2009 171.00p 176.50p 169.00p 176.50p 2971
02/12/2009 163.50p 171.00p 163.50p 171.00p 8550
01/12/2009 163.50p 163.50p 163.50p 163.50p 0
30/11/2009 164.50p 167.13p 162.00p 163.50p 7370
27/11/2009 164.50p 164.50p 164.50p 164.50p 0
26/11/2009 166.50p 166.50p 166.50p 166.50p 0
25/11/2009 166.50p 166.50p 166.50p 166.50p 0
24/11/2009 166.50p 167.00p 163.50p 166.50p 10223
23/11/2009 166.50p 166.50p 166.50p 166.50p 0
20/11/2009 166.50p 166.50p 166.50p 166.50p 0
19/11/2009 168.50p 168.50p 164.00p 166.50p 3000
18/11/2009 166.50p 174.00p 166.50p 168.50p 13539
17/11/2009 166.50p 166.50p 166.50p 166.50p 0
16/11/2009 159.50p 166.50p 159.50p 166.50p 0
13/11/2009 159.50p 159.50p 159.50p 159.50p 0
12/11/2009 159.50p 159.50p 159.50p 159.50p 0
11/11/2009 159.50p 159.50p 159.50p 159.50p 0
10/11/2009 159.50p 159.50p 159.50p 159.50p 0
09/11/2009 159.50p 159.50p 159.50p 159.50p 0
06/11/2009 159.50p 159.50p 159.50p 159.50p 0
05/11/2009 159.50p 159.50p 157.00p 159.50p 3000
04/11/2009 159.50p 159.50p 157.00p 159.50p 3100
03/11/2009 159.50p 159.50p 159.50p 159.50p 0
02/11/2009 159.50p 163.00p 159.50p 159.50p 2000

*Close Price adjusted for both dividends and splits