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 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
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Amiad Water Systems Ltd (AFS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 17/11/2020 | 250.00p | 256.00p | 241.00p | 250.00p | 2235 |
| 16/11/2020 | 245.00p | 250.00p | 245.00p | 250.00p | 0 |
| 13/11/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 12/11/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 10/11/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 09/11/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 06/11/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 05/11/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 04/11/2020 | 240.00p | 244.00p | 240.00p | 240.00p | 4500 |
| 03/11/2020 | 240.00p | 244.00p | 240.00p | 240.00p | 180 |
| 02/11/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 30/10/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 5000 |
| 29/10/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 28/10/2020 | 240.00p | 240.00p | 232.50p | 240.00p | 15140 |
| 27/10/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 26/10/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 23/10/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 22/10/2020 | 235.00p | 244.00p | 235.00p | 240.00p | 4967 |
| 21/10/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/10/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 19/10/2020 | 235.00p | 235.00p | 230.00p | 235.00p | 2351 |
| 16/10/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 15/10/2020 | 240.00p | 240.00p | 230.00p | 235.00p | 5700 |
| 14/10/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 13/10/2020 | 240.00p | 240.00p | 239.75p | 240.00p | 412 |
| 12/10/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 09/10/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 08/10/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 07/10/2020 | 240.00p | 240.00p | 239.75p | 240.00p | 2018 |
| 06/10/2020 | 240.00p | 240.00p | 230.00p | 240.00p | 2500 |
| 05/10/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 02/10/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 2978 |
| 01/10/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 30/09/2020 | 234.00p | 240.00p | 230.00p | 240.00p | 12058 |
| 29/09/2020 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 28/09/2020 | 234.00p | 240.00p | 234.00p | 234.00p | 102 |
| 25/09/2020 | 234.00p | 235.00p | 234.00p | 234.00p | 747 |
| 24/09/2020 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 23/09/2020 | 234.00p | 240.00p | 234.00p | 234.00p | 0 |
| 22/09/2020 | 234.00p | 240.00p | 234.00p | 240.00p | 3352 |
| 21/09/2020 | 225.00p | 238.00p | 222.50p | 229.00p | 3900 |
| 18/09/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/09/2020 | 225.00p | 230.00p | 225.00p | 225.00p | 1000 |
| 16/09/2020 | 225.00p | 225.00p | 222.00p | 225.00p | 215 |
| 15/09/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/09/2020 | 225.00p | 225.00p | 222.00p | 225.00p | 203 |
| 11/09/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/09/2020 | 215.00p | 229.95p | 215.00p | 225.00p | 5425 |
| 09/09/2020 | 215.00p | 215.00p | 211.00p | 215.00p | 146 |
| 08/09/2020 | 230.00p | 230.00p | 215.00p | 215.00p | 0 |
| 07/09/2020 | 230.00p | 230.00p | 220.00p | 230.00p | 860 |
| 04/09/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 03/09/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 02/09/2020 | 230.00p | 239.00p | 230.00p | 230.00p | 870 |
| 01/09/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 693 |
| 31/08/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 28/08/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 27/08/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 26/08/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 25/08/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 24/08/2020 | 230.00p | 230.00p | 220.00p | 230.00p | 1863 |
| 21/08/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 20/08/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 146 |
| 19/08/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 18/08/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 17/08/2020 | 230.00p | 239.00p | 230.00p | 230.00p | 1130 |
| 14/08/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 13/08/2020 | 230.00p | 230.00p | 222.11p | 230.00p | 569 |
| 12/08/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 11/08/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 10/08/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 07/08/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 06/08/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 216 |
| 05/08/2020 | 230.00p | 230.00p | 230.00p | 230.00p | 172 |
| 04/08/2020 | 230.00p | 230.00p | 221.00p | 230.00p | 2500 |
| 03/08/2020 | 232.00p | 232.00p | 226.00p | 230.00p | 1181 |
| 31/07/2020 | 235.00p | 235.00p | 230.00p | 232.00p | 1419 |
| 30/07/2020 | 233.00p | 235.00p | 233.00p | 235.00p | 0 |
| 29/07/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/07/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/07/2020 | 235.00p | 235.00p | 230.00p | 235.00p | 887 |
| 24/07/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 23/07/2020 | 235.00p | 236.00p | 235.00p | 235.00p | 2138 |
| 22/07/2020 | 235.00p | 236.00p | 235.00p | 235.00p | 0 |
| 21/07/2020 | 240.00p | 240.00p | 236.00p | 236.00p | 9587 |
| 20/07/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 17/07/2020 | 240.00p | 240.00p | 231.00p | 240.00p | 1000 |
| 16/07/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 15/07/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 14/07/2020 | 235.00p | 240.00p | 235.00p | 240.00p | 3000 |
| 13/07/2020 | 240.00p | 240.00p | 230.00p | 235.00p | 7724 |
| 10/07/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 09/07/2020 | 243.00p | 248.00p | 231.00p | 240.00p | 1500 |
| 08/07/2020 | 245.00p | 245.00p | 230.00p | 243.00p | 1500 |
| 07/07/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 06/07/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 03/07/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 02/07/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 01/07/2020 | 245.00p | 245.00p | 240.00p | 245.00p | 0 |
| 30/06/2020 | 245.00p | 250.00p | 240.00p | 240.00p | 2742 |
| 29/06/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 26/06/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 7048 |
| 25/06/2020 | 245.00p | 258.00p | 245.00p | 245.00p | 96 |
| 24/06/2020 | 245.00p | 245.00p | 231.50p | 245.00p | 1553 |
| 23/06/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 22/06/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 19/06/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 18/06/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 17/06/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 16/06/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 15/06/2020 | 245.00p | 245.00p | 230.00p | 245.00p | 2182 |
| 12/06/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 11/06/2020 | 245.00p | 245.00p | 232.50p | 245.00p | 92 |
| 10/06/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 09/06/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/06/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 05/06/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 04/06/2020 | 245.00p | 245.00p | 232.50p | 245.00p | 1464 |
| 03/06/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 02/06/2020 | 245.00p | 258.50p | 232.50p | 244.00p | 2429 |
| 01/06/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 29/05/2020 | 245.00p | 245.00p | 244.00p | 245.00p | 0 |
| 28/05/2020 | 245.00p | 245.00p | 232.50p | 244.00p | 2000 |
| 27/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 26/05/2020 | 245.00p | 245.00p | 230.00p | 245.00p | 2156 |
| 25/05/2020 | 245.00p | 245.00p | 240.00p | 245.00p | 2545 |
| 22/05/2020 | 245.00p | 245.00p | 240.00p | 245.00p | 2545 |
| 21/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 20/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 19/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 18/05/2020 | 245.00p | 258.50p | 232.00p | 245.00p | 378 |
| 15/05/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 14/05/2020 | 240.00p | 250.00p | 240.00p | 240.00p | 1000 |
| 13/05/2020 | 240.00p | 249.00p | 233.00p | 240.00p | 1002 |
| 12/05/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 11/05/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 08/05/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 07/05/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 06/05/2020 | 240.00p | 240.00p | 238.00p | 240.00p | 1500 |
| 05/05/2020 | 240.00p | 240.00p | 230.01p | 240.00p | 2955 |
| 04/05/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 01/05/2020 | 240.00p | 240.00p | 230.00p | 240.00p | 1192914 |
| 30/04/2020 | 240.00p | 240.00p | 233.00p | 240.00p | 4 |
| 29/04/2020 | 235.00p | 240.00p | 235.00p | 240.00p | 0 |
| 28/04/2020 | 235.00p | 240.00p | 235.00p | 235.00p | 1000 |
| 27/04/2020 | 235.00p | 235.00p | 234.00p | 234.00p | 300 |
| 24/04/2020 | 237.00p | 240.00p | 235.00p | 235.00p | 11279 |
| 23/04/2020 | 240.00p | 240.00p | 233.00p | 240.00p | 7078 |
| 22/04/2020 | 230.00p | 240.00p | 230.00p | 240.00p | 1000 |
| 21/04/2020 | 230.00p | 235.00p | 230.00p | 230.00p | 500 |
| 20/04/2020 | 240.00p | 240.00p | 230.00p | 230.00p | 636 |
| 17/04/2020 | 245.00p | 245.00p | 230.01p | 240.00p | 1600 |
| 16/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 15/04/2020 | 245.00p | 260.00p | 245.00p | 245.00p | 50 |
| 14/04/2020 | 215.00p | 245.00p | 215.00p | 245.00p | 3500 |
| 13/04/2020 | 215.00p | 215.00p | 206.30p | 215.00p | 2000 |
| 10/04/2020 | 215.00p | 215.00p | 206.30p | 215.00p | 2000 |
| 09/04/2020 | 215.00p | 215.00p | 206.30p | 215.00p | 2000 |
| 08/04/2020 | 205.00p | 218.00p | 205.00p | 218.00p | 429 |
| 07/04/2020 | 205.00p | 205.00p | 190.00p | 205.00p | 1041 |
| 06/04/2020 | 205.00p | 205.00p | 190.00p | 190.00p | 2000 |
| 03/04/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 02/04/2020 | 205.00p | 218.00p | 205.00p | 205.00p | 455 |
| 01/04/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 31/03/2020 | 205.00p | 218.00p | 205.00p | 205.00p | 2000 |
| 30/03/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 27/03/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 26/03/2020 | 205.00p | 205.00p | 191.50p | 205.00p | 361 |
| 25/03/2020 | 205.00p | 218.00p | 190.00p | 218.00p | 8112 |
| 24/03/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 23/03/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 20/03/2020 | 205.00p | 219.95p | 205.00p | 205.00p | 549 |
| 19/03/2020 | 200.00p | 205.00p | 190.00p | 205.00p | 0 |
| 18/03/2020 | 205.00p | 205.00p | 200.00p | 200.00p | 0 |
| 17/03/2020 | 210.00p | 210.00p | 205.00p | 205.00p | 0 |
| 16/03/2020 | 210.00p | 212.00p | 200.00p | 210.00p | 1252 |
| 13/03/2020 | 210.00p | 218.00p | 210.00p | 210.00p | 9 |
| 12/03/2020 | 220.00p | 220.00p | 210.00p | 210.00p | 1000 |
| 11/03/2020 | 215.00p | 220.00p | 214.00p | 220.00p | 1000 |
| 10/03/2020 | 220.00p | 220.00p | 210.00p | 215.00p | 1000 |
| 09/03/2020 | 220.00p | 230.00p | 220.00p | 220.00p | 429 |
| 06/03/2020 | 230.00p | 230.00p | 210.00p | 220.00p | 11137 |
| 05/03/2020 | 230.00p | 238.00p | 230.00p | 230.00p | 7 |
| 04/03/2020 | 230.00p | 236.00p | 224.00p | 230.00p | 4465 |
| 03/03/2020 | 240.00p | 240.00p | 229.19p | 236.00p | 5156 |
| 02/03/2020 | 240.00p | 240.00p | 230.20p | 240.00p | 1824 |
| 28/02/2020 | 240.00p | 250.00p | 230.01p | 240.00p | 3680 |
| 27/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 26/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 25/02/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 24/02/2020 | 240.00p | 241.50p | 240.00p | 240.00p | 3281 |
| 21/02/2020 | 235.00p | 240.00p | 235.00p | 240.00p | 1041 |
| 20/02/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 19/02/2020 | 235.00p | 235.00p | 230.00p | 235.00p | 850 |
| 18/02/2020 | 245.00p | 246.50p | 230.00p | 240.00p | 6421 |
| 17/02/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/02/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/02/2020 | 252.00p | 252.00p | 245.00p | 245.00p | 142174 |
| 12/02/2020 | 245.00p | 252.00p | 245.00p | 252.00p | 100000 |
*Close Price adjusted for both dividends and splits