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 |
|---|---|---|---|---|---|
| 02/05/2019 | 173.50p | 175.00p | 172.00p | 175.00p | 11499 |
| 01/05/2019 | 173.50p | 173.50p | 172.00p | 173.50p | 1170 |
| 30/04/2019 | 173.50p | 173.50p | 173.50p | 173.50p | 0 |
| 29/04/2019 | 172.50p | 175.00p | 172.50p | 173.50p | 550 |
| 26/04/2019 | 171.00p | 175.00p | 171.00p | 172.50p | 1120 |
| 25/04/2019 | 168.50p | 172.00p | 168.50p | 171.00p | 1090 |
| 24/04/2019 | 168.50p | 168.88p | 168.00p | 168.50p | 1992 |
| 23/04/2019 | 168.50p | 168.50p | 168.50p | 168.50p | 3400 |
| 18/04/2019 | 168.50p | 172.00p | 168.50p | 168.50p | 300 |
| 17/04/2019 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 16/04/2019 | 168.50p | 172.00p | 168.50p | 168.50p | 230 |
| 15/04/2019 | 168.50p | 168.72p | 168.50p | 168.50p | 4945 |
| 12/04/2019 | 170.00p | 170.00p | 168.50p | 168.50p | 4746 |
| 11/04/2019 | 168.50p | 172.00p | 168.50p | 168.50p | 1450 |
| 10/04/2019 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 09/04/2019 | 168.50p | 168.55p | 168.50p | 168.50p | 634 |
| 08/04/2019 | 168.50p | 172.00p | 168.50p | 168.50p | 72 |
| 05/04/2019 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 04/04/2019 | 167.50p | 170.00p | 167.50p | 168.50p | 4585 |
| 03/04/2019 | 166.50p | 166.50p | 166.50p | 166.50p | 1000 |
| 02/04/2019 | 164.50p | 169.65p | 162.00p | 166.50p | 4000 |
| 01/04/2019 | 164.50p | 167.56p | 161.00p | 164.50p | 2790 |
| 29/03/2019 | 164.50p | 164.50p | 164.50p | 164.50p | 0 |
| 28/03/2019 | 160.00p | 170.00p | 160.00p | 164.50p | 10386 |
| 27/03/2019 | 160.00p | 162.00p | 155.00p | 160.00p | 1256 |
| 26/03/2019 | 160.00p | 160.00p | 155.00p | 155.00p | 7413 |
| 25/03/2019 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 22/03/2019 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 21/03/2019 | 161.50p | 161.50p | 158.70p | 161.50p | 482 |
| 20/03/2019 | 161.50p | 161.50p | 161.50p | 161.50p | 34000 |
| 19/03/2019 | 161.50p | 164.00p | 161.50p | 161.50p | 4400 |
| 18/03/2019 | 161.50p | 165.00p | 158.00p | 161.50p | 2237 |
| 15/03/2019 | 167.50p | 170.00p | 161.00p | 161.50p | 12914 |
| 14/03/2019 | 167.50p | 167.50p | 165.00p | 167.50p | 373 |
| 13/03/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 12/03/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 11/03/2019 | 168.50p | 170.00p | 165.00p | 167.50p | 4068 |
| 08/03/2019 | 177.50p | 177.50p | 170.00p | 171.00p | 3379 |
| 07/03/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 06/03/2019 | 177.50p | 179.50p | 177.50p | 177.50p | 7 |
| 05/03/2019 | 177.50p | 177.50p | 175.00p | 177.50p | 500 |
| 04/03/2019 | 182.00p | 184.30p | 175.00p | 177.50p | 4588 |
| 01/03/2019 | 188.00p | 188.00p | 180.55p | 182.00p | 2500 |
| 28/02/2019 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 27/02/2019 | 193.00p | 194.00p | 188.00p | 188.00p | 252 |
| 26/02/2019 | 193.00p | 193.00p | 186.00p | 193.00p | 3000 |
| 25/02/2019 | 193.00p | 193.00p | 188.00p | 193.00p | 2000 |
| 22/02/2019 | 193.00p | 196.00p | 193.00p | 193.00p | 2000 |
| 21/02/2019 | 193.00p | 200.00p | 193.00p | 193.00p | 240 |
| 20/02/2019 | 193.00p | 194.00p | 186.00p | 193.00p | 265 |
| 19/02/2019 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 18/02/2019 | 193.00p | 194.00p | 193.00p | 193.00p | 1000 |
| 15/02/2019 | 193.00p | 193.00p | 190.00p | 190.00p | 4747 |
| 14/02/2019 | 193.00p | 193.00p | 186.00p | 193.00p | 2694 |
| 13/02/2019 | 193.00p | 193.00p | 190.00p | 193.00p | 5181 |
| 12/02/2019 | 193.00p | 193.00p | 190.00p | 193.00p | 0 |
| 11/02/2019 | 193.00p | 193.00p | 186.00p | 190.00p | 1100 |
| 08/02/2019 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 07/02/2019 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 06/02/2019 | 193.00p | 194.00p | 186.25p | 193.00p | 3156 |
| 05/02/2019 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 04/02/2019 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 01/02/2019 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 31/01/2019 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 30/01/2019 | 193.00p | 199.00p | 193.00p | 193.00p | 10 |
| 29/01/2019 | 188.50p | 195.00p | 183.00p | 190.00p | 8487 |
| 28/01/2019 | 188.50p | 190.00p | 188.50p | 188.50p | 0 |
| 25/01/2019 | 188.50p | 193.00p | 188.50p | 190.00p | 6866 |
| 24/01/2019 | 188.50p | 188.50p | 183.11p | 188.50p | 2 |
| 23/01/2019 | 187.50p | 194.00p | 182.00p | 182.00p | 4469 |
| 22/01/2019 | 195.00p | 196.00p | 190.00p | 190.00p | 7163 |
| 21/01/2019 | 195.00p | 195.00p | 190.00p | 195.00p | 2000 |
| 18/01/2019 | 195.00p | 199.00p | 195.00p | 195.00p | 46 |
| 17/01/2019 | 205.00p | 205.00p | 189.69p | 195.00p | 15753 |
| 16/01/2019 | 208.00p | 208.00p | 205.00p | 205.00p | 0 |
| 15/01/2019 | 213.00p | 213.00p | 200.00p | 208.00p | 4000 |
| 14/01/2019 | 215.00p | 218.00p | 210.00p | 213.00p | 3841 |
| 11/01/2019 | 215.00p | 215.00p | 210.00p | 215.00p | 2341 |
| 10/01/2019 | 215.00p | 220.00p | 212.00p | 215.00p | 10672 |
| 09/01/2019 | 215.00p | 220.00p | 215.00p | 215.00p | 300 |
| 08/01/2019 | 213.00p | 219.00p | 213.00p | 215.00p | 2500 |
| 07/01/2019 | 213.00p | 219.00p | 206.00p | 213.00p | 306 |
| 04/01/2019 | 213.00p | 215.00p | 213.00p | 213.00p | 3000 |
| 03/01/2019 | 213.00p | 213.00p | 210.00p | 213.00p | 1 |
| 02/01/2019 | 226.00p | 226.00p | 206.00p | 216.00p | 3930 |
| 31/12/2018 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 28/12/2018 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 27/12/2018 | 226.00p | 226.00p | 222.00p | 226.00p | 4550 |
| 24/12/2018 | 229.00p | 229.00p | 220.00p | 226.00p | 4713 |
| 21/12/2018 | 229.00p | 229.00p | 229.00p | 229.00p | 0 |
| 20/12/2018 | 223.00p | 230.00p | 223.00p | 229.00p | 500 |
| 19/12/2018 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 18/12/2018 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 17/12/2018 | 223.00p | 223.00p | 223.00p | 223.00p | 8800 |
| 14/12/2018 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 13/12/2018 | 223.00p | 230.00p | 218.80p | 223.00p | 2101 |
| 12/12/2018 | 223.00p | 230.00p | 218.24p | 223.00p | 3209 |
| 11/12/2018 | 223.00p | 223.00p | 216.00p | 223.00p | 1714 |
| 10/12/2018 | 223.00p | 230.00p | 216.00p | 216.00p | 3193 |
| 07/12/2018 | 227.00p | 227.00p | 218.00p | 223.00p | 1000 |
| 06/12/2018 | 228.00p | 230.00p | 218.00p | 227.00p | 1764 |
| 05/12/2018 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 04/12/2018 | 228.00p | 230.00p | 220.00p | 228.00p | 4500 |
| 03/12/2018 | 230.00p | 234.00p | 230.00p | 230.00p | 4999 |
| 30/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 29/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 28/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 27/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 26/11/2018 | 234.00p | 239.50p | 224.00p | 230.00p | 3617 |
| 23/11/2018 | 232.00p | 232.00p | 232.00p | 232.00p | 0 |
| 22/11/2018 | 234.00p | 234.00p | 232.00p | 232.00p | 0 |
| 21/11/2018 | 234.00p | 243.00p | 234.00p | 234.00p | 424 |
| 20/11/2018 | 239.00p | 239.00p | 230.00p | 234.00p | 2070 |
| 19/11/2018 | 245.00p | 245.00p | 236.00p | 239.00p | 1000 |
| 16/11/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 15/11/2018 | 245.00p | 251.90p | 245.00p | 245.00p | 1076 |
| 14/11/2018 | 245.00p | 251.90p | 240.00p | 245.00p | 3500 |
| 13/11/2018 | 245.00p | 251.90p | 245.00p | 245.00p | 4596 |
| 12/11/2018 | 245.00p | 254.00p | 245.00p | 245.00p | 4994 |
| 09/11/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/11/2018 | 245.00p | 252.00p | 245.00p | 245.00p | 394 |
| 07/11/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 1250 |
| 06/11/2018 | 218.00p | 254.00p | 218.00p | 240.00p | 12507 |
| 05/11/2018 | 210.00p | 225.84p | 205.20p | 218.00p | 4732 |
| 02/11/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 6910 |
| 01/11/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 5000 |
| 31/10/2018 | 210.00p | 210.00p | 205.20p | 210.00p | 405 |
| 30/10/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 29/10/2018 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 26/10/2018 | 210.00p | 210.00p | 202.00p | 210.00p | 5674 |
| 25/10/2018 | 210.00p | 217.00p | 205.00p | 210.00p | 2608 |
| 24/10/2018 | 208.00p | 210.00p | 208.00p | 210.00p | 6603 |
| 23/10/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 22/10/2018 | 208.00p | 216.00p | 208.00p | 208.00p | 240 |
| 19/10/2018 | 205.00p | 210.00p | 205.00p | 208.00p | 451 |
| 18/10/2018 | 205.00p | 210.00p | 205.00p | 205.00p | 2700 |
| 17/10/2018 | 205.00p | 207.00p | 202.00p | 204.00p | 1250 |
| 16/10/2018 | 208.00p | 210.00p | 199.91p | 204.00p | 13100 |
| 15/10/2018 | 210.00p | 210.00p | 200.01p | 208.00p | 2000 |
| 12/10/2018 | 210.00p | 212.00p | 201.00p | 210.00p | 1592 |
| 11/10/2018 | 210.00p | 219.00p | 201.00p | 212.00p | 13316 |
| 10/10/2018 | 221.00p | 224.00p | 210.00p | 214.00p | 11146 |
| 09/10/2018 | 225.00p | 227.55p | 214.01p | 221.00p | 4433 |
| 08/10/2018 | 248.00p | 248.00p | 220.00p | 224.00p | 12229 |
| 05/10/2018 | 248.00p | 248.00p | 241.92p | 248.00p | 350 |
| 04/10/2018 | 248.00p | 250.00p | 241.55p | 248.00p | 3335 |
| 03/10/2018 | 248.00p | 252.00p | 240.00p | 248.00p | 2218 |
| 02/10/2018 | 248.00p | 250.00p | 248.00p | 250.00p | 7292 |
| 01/10/2018 | 248.00p | 250.00p | 241.00p | 248.00p | 3400 |
| 28/09/2018 | 248.00p | 248.00p | 241.00p | 248.00p | 1000 |
| 27/09/2018 | 248.00p | 248.00p | 240.00p | 248.00p | 400 |
| 26/09/2018 | 248.00p | 252.00p | 242.00p | 248.00p | 7510 |
| 25/09/2018 | 248.00p | 248.00p | 245.00p | 248.00p | 405 |
| 24/09/2018 | 248.00p | 248.00p | 242.00p | 248.00p | 603 |
| 21/09/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 20/09/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 19/09/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 18/09/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 17/09/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 5000 |
| 14/09/2018 | 246.00p | 252.00p | 246.00p | 248.00p | 1270 |
| 13/09/2018 | 257.00p | 259.59p | 246.00p | 246.00p | 7541 |
| 12/09/2018 | 263.00p | 264.00p | 250.01p | 257.00p | 14906 |
| 11/09/2018 | 250.00p | 270.00p | 250.00p | 263.00p | 3500 |
| 10/09/2018 | 250.00p | 259.98p | 250.00p | 250.00p | 1122 |
| 07/09/2018 | 250.00p | 259.98p | 250.00p | 254.00p | 1852 |
| 06/09/2018 | 249.00p | 258.00p | 249.00p | 250.00p | 4039 |
| 05/09/2018 | 249.00p | 255.30p | 242.33p | 249.00p | 3467 |
| 04/09/2018 | 245.00p | 250.00p | 245.00p | 245.00p | 1503 |
| 03/09/2018 | 245.00p | 248.00p | 242.33p | 248.00p | 5400 |
| 31/08/2018 | 248.00p | 255.98p | 245.00p | 245.00p | 73 |
| 30/08/2018 | 248.00p | 250.00p | 248.00p | 248.00p | 0 |
| 29/08/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 2500 |
| 28/08/2018 | 243.00p | 260.00p | 240.00p | 250.00p | 9066 |
| 24/08/2018 | 243.00p | 245.00p | 236.00p | 243.00p | 3680 |
| 23/08/2018 | 243.00p | 243.00p | 240.12p | 243.00p | 156 |
| 22/08/2018 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 21/08/2018 | 236.00p | 250.00p | 236.00p | 243.00p | 9068 |
| 20/08/2018 | 236.00p | 236.00p | 229.00p | 236.00p | 3670 |
| 17/08/2018 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 16/08/2018 | 236.00p | 236.00p | 236.00p | 236.00p | 869 |
| 15/08/2018 | 236.00p | 240.00p | 232.00p | 236.00p | 6534 |
| 14/08/2018 | 242.00p | 250.00p | 227.00p | 230.00p | 8488 |
| 13/08/2018 | 255.00p | 255.00p | 236.01p | 242.00p | 5500 |
| 10/08/2018 | 257.00p | 260.00p | 251.50p | 255.00p | 4127 |
| 09/08/2018 | 257.00p | 260.00p | 257.00p | 257.00p | 400 |
| 08/08/2018 | 267.00p | 270.00p | 251.00p | 257.00p | 11853 |
| 07/08/2018 | 268.00p | 274.00p | 268.00p | 274.00p | 4763 |
| 06/08/2018 | 268.00p | 276.00p | 267.00p | 267.00p | 2359 |
| 03/08/2018 | 268.00p | 271.74p | 262.72p | 268.00p | 1109 |
| 02/08/2018 | 268.00p | 271.74p | 262.72p | 268.00p | 6158 |
| 01/08/2018 | 268.00p | 271.74p | 262.50p | 268.00p | 4618 |
| 31/07/2018 | 268.00p | 276.00p | 268.00p | 268.00p | 7928 |
| 30/07/2018 | 268.00p | 274.00p | 268.00p | 268.00p | 4075 |
| 27/07/2018 | 263.00p | 274.00p | 260.00p | 268.00p | 6933 |
| 26/07/2018 | 258.00p | 269.00p | 256.00p | 263.00p | 14363 |
| 25/07/2018 | 243.00p | 260.00p | 242.00p | 257.00p | 31648 |
| 24/07/2018 | 219.00p | 246.00p | 219.00p | 243.00p | 53952 |
| 23/07/2018 | 197.50p | 220.00p | 197.50p | 215.00p | 27969 |
| 20/07/2018 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 19/07/2018 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
*Close Price adjusted for both dividends and splits