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 |
|---|---|---|---|---|---|
| 18/07/2018 | 197.50p | 197.90p | 197.50p | 197.50p | 249 |
| 17/07/2018 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 16/07/2018 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 13/07/2018 | 198.50p | 198.50p | 197.00p | 197.50p | 4693 |
| 12/07/2018 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
| 11/07/2018 | 198.50p | 200.00p | 195.00p | 198.50p | 808 |
| 10/07/2018 | 198.50p | 201.00p | 198.50p | 198.50p | 888 |
| 09/07/2018 | 198.50p | 201.70p | 195.42p | 198.50p | 2662 |
| 06/07/2018 | 198.50p | 201.75p | 196.26p | 198.50p | 1240 |
| 05/07/2018 | 198.50p | 202.00p | 196.11p | 198.50p | 7891 |
| 04/07/2018 | 194.00p | 200.00p | 194.00p | 197.50p | 8744 |
| 03/07/2018 | 184.50p | 198.00p | 184.50p | 194.00p | 13164 |
| 02/07/2018 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 29/06/2018 | 184.50p | 186.00p | 184.50p | 184.50p | 2000 |
| 28/06/2018 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 27/06/2018 | 184.50p | 187.00p | 182.55p | 184.50p | 3986 |
| 26/06/2018 | 184.50p | 187.00p | 182.55p | 184.50p | 7148 |
| 25/06/2018 | 183.50p | 187.00p | 181.55p | 184.50p | 5153 |
| 22/06/2018 | 183.50p | 186.00p | 183.50p | 183.50p | 3165 |
| 21/06/2018 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 20/06/2018 | 183.50p | 187.00p | 181.66p | 183.50p | 3045 |
| 19/06/2018 | 183.50p | 183.50p | 181.55p | 183.50p | 300 |
| 18/06/2018 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 15/06/2018 | 183.50p | 184.80p | 183.50p | 183.50p | 1000 |
| 14/06/2018 | 182.50p | 184.00p | 182.50p | 183.50p | 10000 |
| 13/06/2018 | 182.50p | 184.00p | 182.50p | 184.00p | 3000 |
| 12/06/2018 | 182.50p | 184.25p | 182.50p | 182.50p | 72 |
| 11/06/2018 | 182.50p | 184.00p | 181.00p | 182.50p | 6700 |
| 08/06/2018 | 182.50p | 182.50p | 180.00p | 180.00p | 10000 |
| 07/06/2018 | 182.50p | 184.00p | 181.50p | 182.50p | 5000 |
| 06/06/2018 | 182.50p | 184.25p | 182.50p | 182.50p | 7 |
| 05/06/2018 | 182.50p | 183.45p | 180.00p | 182.50p | 6300 |
| 04/06/2018 | 185.00p | 185.00p | 180.00p | 180.00p | 14745 |
| 01/06/2018 | 186.00p | 186.00p | 182.00p | 185.00p | 4084 |
| 31/05/2018 | 186.00p | 186.00p | 182.50p | 186.00p | 8300 |
| 30/05/2018 | 182.50p | 189.12p | 182.50p | 186.00p | 11000 |
| 29/05/2018 | 181.00p | 184.98p | 177.01p | 182.50p | 5724 |
| 25/05/2018 | 181.00p | 184.98p | 181.00p | 181.00p | 2540 |
| 24/05/2018 | 181.00p | 182.45p | 181.00p | 181.00p | 3957 |
| 23/05/2018 | 181.00p | 181.00p | 177.00p | 181.00p | 641 |
| 22/05/2018 | 181.00p | 181.00p | 177.00p | 181.00p | 6342 |
| 21/05/2018 | 181.00p | 181.00p | 180.00p | 180.00p | 4800 |
| 18/05/2018 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 17/05/2018 | 181.00p | 185.00p | 179.00p | 181.00p | 201 |
| 16/05/2018 | 178.50p | 185.00p | 178.50p | 181.00p | 1693 |
| 15/05/2018 | 173.50p | 180.00p | 173.50p | 178.50p | 5026 |
| 14/05/2018 | 172.50p | 175.00p | 172.50p | 173.50p | 797 |
| 11/05/2018 | 171.00p | 172.50p | 171.00p | 172.50p | 0 |
| 10/05/2018 | 171.00p | 175.00p | 171.00p | 172.50p | 2635 |
| 09/05/2018 | 171.00p | 175.00p | 167.01p | 171.00p | 5788 |
| 08/05/2018 | 171.00p | 174.60p | 167.01p | 170.00p | 9526 |
| 04/05/2018 | 165.00p | 170.00p | 165.00p | 170.00p | 1592 |
| 03/05/2018 | 161.00p | 167.00p | 161.00p | 165.00p | 4206 |
| 02/05/2018 | 155.00p | 165.00p | 155.00p | 161.00p | 12300 |
| 01/05/2018 | 154.00p | 158.00p | 152.02p | 155.00p | 1755 |
| 30/04/2018 | 154.00p | 154.00p | 151.00p | 154.00p | 250 |
| 27/04/2018 | 154.50p | 154.50p | 152.22p | 154.00p | 1000 |
| 26/04/2018 | 154.50p | 154.50p | 154.50p | 154.50p | 0 |
| 25/04/2018 | 154.50p | 154.50p | 154.50p | 154.50p | 0 |
| 24/04/2018 | 154.00p | 156.50p | 150.00p | 154.50p | 10877 |
| 23/04/2018 | 153.50p | 157.00p | 153.50p | 154.00p | 3000 |
| 20/04/2018 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 19/04/2018 | 153.50p | 153.50p | 151.00p | 153.50p | 1500 |
| 18/04/2018 | 153.50p | 156.16p | 151.00p | 153.50p | 4548 |
| 17/04/2018 | 145.00p | 155.00p | 145.00p | 153.50p | 10499 |
| 16/04/2018 | 145.00p | 150.00p | 140.50p | 150.00p | 7519 |
| 13/04/2018 | 147.50p | 147.50p | 140.00p | 145.00p | 7645 |
| 12/04/2018 | 160.00p | 160.00p | 137.15p | 147.50p | 21000 |
| 11/04/2018 | 171.00p | 171.00p | 155.00p | 160.00p | 11499 |
| 10/04/2018 | 170.00p | 175.00p | 170.00p | 171.00p | 1568 |
| 09/04/2018 | 167.50p | 170.00p | 165.05p | 170.00p | 4946 |
| 06/04/2018 | 183.50p | 183.50p | 165.00p | 167.50p | 8210 |
| 05/04/2018 | 185.00p | 185.00p | 177.00p | 183.50p | 5000 |
| 04/04/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 805 |
| 03/04/2018 | 183.50p | 185.00p | 183.50p | 185.00p | 184 |
| 29/03/2018 | 185.00p | 185.00p | 180.00p | 183.50p | 5910 |
| 28/03/2018 | 185.00p | 189.00p | 180.50p | 185.00p | 745 |
| 27/03/2018 | 185.00p | 190.00p | 183.50p | 185.00p | 4000 |
| 26/03/2018 | 185.00p | 189.00p | 185.00p | 185.00p | 16386 |
| 23/03/2018 | 185.00p | 185.00p | 183.00p | 185.00p | 3000 |
| 22/03/2018 | 185.00p | 190.00p | 185.00p | 185.00p | 7355 |
| 21/03/2018 | 182.00p | 188.31p | 182.00p | 185.00p | 5089 |
| 20/03/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 4000 |
| 19/03/2018 | 181.50p | 186.50p | 178.08p | 182.00p | 1268 |
| 16/03/2018 | 181.50p | 186.00p | 181.50p | 181.50p | 4931 |
| 15/03/2018 | 178.00p | 185.22p | 178.00p | 181.50p | 13549 |
| 14/03/2018 | 177.50p | 180.00p | 177.50p | 178.00p | 2261 |
| 13/03/2018 | 172.00p | 182.00p | 172.00p | 177.50p | 9992 |
| 12/03/2018 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 09/03/2018 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 08/03/2018 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 07/03/2018 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 06/03/2018 | 168.00p | 175.00p | 168.00p | 172.00p | 2071 |
| 05/03/2018 | 165.00p | 170.00p | 165.00p | 168.00p | 4000 |
| 02/03/2018 | 162.50p | 167.00p | 162.50p | 165.00p | 20162 |
| 01/03/2018 | 172.50p | 172.50p | 156.00p | 162.50p | 11752 |
| 28/02/2018 | 175.00p | 175.00p | 170.05p | 172.50p | 7171 |
| 27/02/2018 | 175.00p | 177.00p | 175.00p | 175.00p | 2535 |
| 26/02/2018 | 175.00p | 180.00p | 171.00p | 175.00p | 3749 |
| 23/02/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 22/02/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 21/02/2018 | 175.00p | 180.00p | 170.60p | 175.00p | 1992 |
| 20/02/2018 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 19/02/2018 | 175.00p | 180.00p | 170.00p | 175.00p | 4421 |
| 16/02/2018 | 172.50p | 179.00p | 172.50p | 175.00p | 11078 |
| 15/02/2018 | 168.50p | 174.95p | 168.50p | 172.50p | 25823 |
| 14/02/2018 | 166.00p | 171.80p | 166.00p | 168.50p | 6907 |
| 13/02/2018 | 166.00p | 170.00p | 166.00p | 166.00p | 1000 |
| 12/02/2018 | 166.00p | 170.00p | 165.00p | 166.00p | 6885 |
| 09/02/2018 | 166.00p | 169.92p | 166.00p | 166.00p | 70 |
| 08/02/2018 | 167.00p | 172.00p | 163.55p | 167.00p | 10864 |
| 07/02/2018 | 166.00p | 170.00p | 166.00p | 167.00p | 3054 |
| 06/02/2018 | 166.00p | 170.00p | 166.00p | 166.00p | 8 |
| 05/02/2018 | 167.50p | 172.00p | 165.00p | 167.50p | 2500 |
| 02/02/2018 | 165.00p | 170.00p | 163.00p | 167.50p | 2335 |
| 01/02/2018 | 165.00p | 170.00p | 161.55p | 165.00p | 7326 |
| 31/01/2018 | 160.00p | 165.00p | 160.00p | 165.00p | 11500 |
| 30/01/2018 | 160.00p | 162.00p | 155.00p | 160.00p | 4230 |
| 29/01/2018 | 160.00p | 163.00p | 160.00p | 160.00p | 2000 |
| 26/01/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 25/01/2018 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 24/01/2018 | 160.00p | 163.00p | 155.50p | 160.00p | 3750 |
| 23/01/2018 | 157.50p | 165.00p | 157.50p | 160.00p | 4414 |
| 22/01/2018 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 19/01/2018 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 18/01/2018 | 152.50p | 161.55p | 152.50p | 157.50p | 6300 |
| 17/01/2018 | 150.00p | 155.00p | 150.00p | 152.50p | 15335 |
| 16/01/2018 | 150.00p | 150.00p | 146.50p | 150.00p | 2243 |
| 15/01/2018 | 150.00p | 155.00p | 150.00p | 150.00p | 30 |
| 12/01/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 11/01/2018 | 150.00p | 155.00p | 150.00p | 150.00p | 1000 |
| 10/01/2018 | 150.00p | 152.00p | 150.00p | 150.00p | 2241 |
| 09/01/2018 | 145.00p | 155.00p | 145.00p | 150.00p | 10345 |
| 08/01/2018 | 150.00p | 150.00p | 140.00p | 145.00p | 3800 |
| 05/01/2018 | 150.00p | 155.00p | 150.00p | 150.00p | 8 |
| 04/01/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 03/01/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 02/01/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 29/12/2017 | 150.00p | 155.00p | 147.00p | 150.00p | 3599 |
| 28/12/2017 | 150.00p | 155.00p | 150.00p | 150.00p | 3300 |
| 27/12/2017 | 150.00p | 155.00p | 145.00p | 150.00p | 6447 |
| 22/12/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 21/12/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 20/12/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 19/12/2017 | 150.00p | 155.00p | 150.00p | 150.00p | 500 |
| 18/12/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 15/12/2017 | 150.00p | 150.00p | 145.00p | 150.00p | 2173 |
| 14/12/2017 | 150.00p | 155.00p | 150.00p | 150.00p | 171 |
| 13/12/2017 | 150.00p | 153.80p | 150.00p | 150.00p | 1400 |
| 12/12/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 11/12/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 08/12/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 07/12/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 06/12/2017 | 150.00p | 153.80p | 150.00p | 150.00p | 11 |
| 05/12/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 04/12/2017 | 150.00p | 155.00p | 144.69p | 150.00p | 3290 |
| 01/12/2017 | 150.00p | 150.00p | 146.00p | 150.00p | 600 |
| 30/11/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 29/11/2017 | 150.00p | 155.00p | 150.00p | 150.00p | 1000 |
| 28/11/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 27/11/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 24/11/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 23/11/2017 | 149.00p | 150.00p | 146.10p | 150.00p | 2500 |
| 22/11/2017 | 145.00p | 149.00p | 144.00p | 149.00p | 0 |
| 21/11/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 20/11/2017 | 144.00p | 148.00p | 144.00p | 144.00p | 3740 |
| 17/11/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 1124 |
| 16/11/2017 | 144.00p | 144.00p | 140.00p | 144.00p | 4180 |
| 15/11/2017 | 144.00p | 145.00p | 142.00p | 144.00p | 9525 |
| 14/11/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 13/11/2017 | 143.00p | 147.00p | 143.00p | 144.00p | 1860 |
| 10/11/2017 | 143.00p | 147.50p | 143.00p | 143.00p | 3194 |
| 09/11/2017 | 141.50p | 146.80p | 141.50p | 143.00p | 2890 |
| 08/11/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 07/11/2017 | 141.50p | 142.00p | 140.00p | 141.50p | 4070 |
| 06/11/2017 | 141.50p | 144.00p | 138.15p | 141.50p | 7543 |
| 03/11/2017 | 141.50p | 141.50p | 140.00p | 141.50p | 0 |
| 02/11/2017 | 143.00p | 144.00p | 138.10p | 141.50p | 1344 |
| 01/11/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 31/10/2017 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 30/10/2017 | 144.00p | 146.60p | 140.00p | 143.00p | 4186 |
| 27/10/2017 | 144.00p | 144.00p | 140.00p | 144.00p | 3945 |
| 26/10/2017 | 144.00p | 147.50p | 141.00p | 144.00p | 6591 |
| 25/10/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 24/10/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 23/10/2017 | 144.00p | 144.00p | 140.00p | 144.00p | 33783 |
| 20/10/2017 | 144.00p | 144.00p | 140.11p | 144.00p | 389 |
| 19/10/2017 | 136.00p | 147.50p | 136.00p | 144.00p | 16453 |
| 18/10/2017 | 136.00p | 140.00p | 136.00p | 136.00p | 3855 |
| 17/10/2017 | 136.00p | 140.00p | 136.00p | 136.00p | 29 |
| 16/10/2017 | 136.00p | 136.00p | 132.00p | 136.00p | 7000 |
| 13/10/2017 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 12/10/2017 | 136.00p | 136.00p | 136.00p | 136.00p | 400 |
| 11/10/2017 | 136.00p | 136.00p | 136.00p | 136.00p | 1250 |
| 10/10/2017 | 130.00p | 136.00p | 130.00p | 136.00p | 6020 |
| 09/10/2017 | 121.50p | 130.00p | 121.50p | 130.00p | 10680 |
| 06/10/2017 | 120.50p | 121.50p | 120.00p | 121.50p | 18916 |
| 05/10/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 14 |
| 04/10/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 2861 |
| 03/10/2017 | 120.00p | 120.50p | 120.00p | 120.50p | 180 |
*Close Price adjusted for both dividends and splits