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 |
|---|---|---|---|---|---|
| 02/10/2017 | 120.00p | 120.00p | 119.50p | 120.00p | 250 |
| 29/09/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/09/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/09/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 48640 |
| 26/09/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 2000 |
| 25/09/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 30000 |
| 22/09/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 714 |
| 21/09/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/09/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 200 |
| 19/09/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/09/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 2390 |
| 15/09/2017 | 119.50p | 120.00p | 119.50p | 120.00p | 11652 |
| 14/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 13/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 26225 |
| 12/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 11/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 7200 |
| 08/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 07/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 13969 |
| 06/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 7439 |
| 05/09/2017 | 119.50p | 120.00p | 119.50p | 119.50p | 2900 |
| 04/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 01/09/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 31/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 30/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 29/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 3760 |
| 25/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 1250 |
| 24/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 6715 |
| 23/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 22/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 21/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 156 |
| 18/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 1578 |
| 17/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 16/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 410 |
| 15/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 14/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 150 |
| 11/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 424 |
| 10/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 09/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 6217 |
| 08/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 80300 |
| 07/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 20100 |
| 04/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 1000 |
| 03/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 02/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 800 |
| 01/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 31/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 28/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 27/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 26/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 25/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 50 |
| 24/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 2500 |
| 21/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 5764 |
| 20/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 19/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 324 |
| 18/07/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 8402 |
| 17/07/2017 | 119.50p | 120.00p | 119.50p | 119.50p | 15808 |
| 14/07/2017 | 121.00p | 121.00p | 118.00p | 119.50p | 6650 |
| 13/07/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/07/2017 | 120.00p | 121.00p | 120.00p | 121.00p | 0 |
| 11/07/2017 | 120.00p | 120.50p | 120.00p | 120.00p | 0 |
| 10/07/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 4881 |
| 07/07/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/07/2017 | 120.00p | 120.50p | 120.00p | 120.00p | 0 |
| 05/07/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/07/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/07/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 11178 |
| 30/06/2017 | 120.00p | 120.50p | 120.00p | 120.00p | 0 |
| 29/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 834 |
| 28/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 1826 |
| 26/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 1580 |
| 23/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 7022 |
| 22/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/06/2017 | 120.00p | 122.00p | 117.00p | 120.00p | 955 |
| 15/06/2017 | 120.00p | 122.00p | 120.00p | 120.00p | 9600 |
| 14/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/06/2017 | 120.00p | 122.15p | 120.00p | 120.00p | 2036 |
| 12/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/06/2017 | 120.00p | 122.15p | 117.00p | 120.00p | 2200 |
| 06/06/2017 | 120.00p | 120.00p | 116.40p | 120.00p | 17 |
| 05/06/2017 | 118.50p | 120.00p | 118.50p | 120.00p | 10000 |
| 02/06/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 01/06/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 31/05/2017 | 118.50p | 118.50p | 117.00p | 118.50p | 3739 |
| 30/05/2017 | 121.00p | 122.19p | 121.00p | 121.00p | 6500 |
| 26/05/2017 | 121.00p | 121.00p | 117.15p | 121.00p | 1503 |
| 25/05/2017 | 121.00p | 122.00p | 117.15p | 121.00p | 1000 |
| 24/05/2017 | 121.00p | 121.00p | 118.50p | 121.00p | 2597 |
| 23/05/2017 | 121.00p | 122.19p | 121.00p | 121.00p | 663 |
| 22/05/2017 | 121.00p | 122.00p | 121.00p | 121.00p | 0 |
| 19/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 18/05/2017 | 121.00p | 122.00p | 121.00p | 121.00p | 0 |
| 17/05/2017 | 121.00p | 121.00p | 118.44p | 121.00p | 354 |
| 16/05/2017 | 121.00p | 122.19p | 121.00p | 121.00p | 16 |
| 15/05/2017 | 121.00p | 122.19p | 121.00p | 121.00p | 16 |
| 12/05/2017 | 121.00p | 122.19p | 121.00p | 121.00p | 46 |
| 11/05/2017 | 121.00p | 122.19p | 117.15p | 121.00p | 1074 |
| 10/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 09/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 08/05/2017 | 121.00p | 122.19p | 117.15p | 121.00p | 688 |
| 05/05/2017 | 121.00p | 122.20p | 117.15p | 121.00p | 17265 |
| 04/05/2017 | 121.00p | 121.00p | 117.15p | 121.00p | 250 |
| 03/05/2017 | 121.00p | 122.00p | 121.00p | 121.00p | 1500 |
| 02/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 5200 |
| 28/04/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 27/04/2017 | 121.00p | 121.00p | 118.00p | 121.00p | 1600 |
| 26/04/2017 | 121.00p | 121.00p | 118.00p | 121.00p | 23608 |
| 25/04/2017 | 121.00p | 123.00p | 118.00p | 121.00p | 1774 |
| 24/04/2017 | 121.00p | 125.00p | 117.00p | 121.00p | 9408 |
| 21/04/2017 | 122.00p | 122.00p | 121.00p | 121.00p | 0 |
| 20/04/2017 | 118.50p | 122.00p | 118.10p | 122.00p | 3129 |
| 19/04/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 18/04/2017 | 118.50p | 118.50p | 115.01p | 118.50p | 8618 |
| 13/04/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 12/04/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 460 |
| 11/04/2017 | 117.50p | 118.50p | 113.45p | 118.50p | 3571 |
| 10/04/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 07/04/2017 | 117.50p | 117.50p | 117.44p | 117.50p | 650 |
| 06/04/2017 | 117.50p | 117.50p | 113.01p | 117.50p | 20852 |
| 05/04/2017 | 118.50p | 118.50p | 115.22p | 118.50p | 4000 |
| 04/04/2017 | 118.50p | 118.50p | 116.00p | 118.50p | 1090 |
| 03/04/2017 | 118.50p | 118.50p | 116.00p | 118.50p | 4000 |
| 31/03/2017 | 118.00p | 118.50p | 118.00p | 118.50p | 100000 |
| 30/03/2017 | 119.00p | 119.00p | 114.08p | 118.00p | 157395 |
| 29/03/2017 | 119.00p | 119.00p | 118.00p | 119.00p | 20000 |
| 28/03/2017 | 119.00p | 119.00p | 116.01p | 119.00p | 2220 |
| 27/03/2017 | 119.00p | 119.00p | 116.30p | 119.00p | 59000 |
| 24/03/2017 | 119.00p | 119.00p | 119.00p | 119.00p | 4193 |
| 23/03/2017 | 119.00p | 119.50p | 116.50p | 119.00p | 30500 |
| 22/03/2017 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 21/03/2017 | 119.00p | 122.00p | 119.00p | 119.00p | 15350 |
| 20/03/2017 | 119.00p | 121.00p | 116.01p | 119.00p | 9276 |
| 17/03/2017 | 119.00p | 119.00p | 116.01p | 119.00p | 15092 |
| 16/03/2017 | 118.00p | 119.00p | 116.00p | 119.00p | 12000 |
| 15/03/2017 | 118.00p | 119.50p | 116.01p | 118.00p | 4657 |
| 14/03/2017 | 118.00p | 118.00p | 116.01p | 118.00p | 10001 |
| 13/03/2017 | 118.00p | 118.00p | 116.00p | 118.00p | 526 |
| 10/03/2017 | 118.00p | 121.00p | 118.00p | 118.00p | 10210 |
| 09/03/2017 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 08/03/2017 | 118.00p | 118.56p | 116.00p | 118.00p | 3623 |
| 07/03/2017 | 118.00p | 118.56p | 118.00p | 118.00p | 7978 |
| 06/03/2017 | 118.00p | 118.56p | 118.00p | 118.00p | 5686 |
| 03/03/2017 | 118.00p | 118.56p | 116.01p | 118.00p | 1602 |
| 02/03/2017 | 118.00p | 118.94p | 116.48p | 118.00p | 10307 |
| 01/03/2017 | 118.00p | 118.00p | 118.00p | 118.00p | 6000 |
| 28/02/2017 | 120.50p | 120.50p | 118.00p | 118.00p | 1090 |
| 27/02/2017 | 120.50p | 120.50p | 119.95p | 120.50p | 1850 |
| 24/02/2017 | 120.50p | 120.50p | 116.01p | 120.50p | 6419 |
| 23/02/2017 | 120.50p | 120.50p | 116.35p | 120.50p | 547 |
| 22/02/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 21/02/2017 | 120.50p | 120.50p | 116.35p | 120.50p | 4800 |
| 20/02/2017 | 120.50p | 120.50p | 116.35p | 120.50p | 1300 |
| 17/02/2017 | 120.50p | 121.76p | 120.50p | 120.50p | 810 |
| 16/02/2017 | 120.50p | 120.50p | 120.00p | 120.50p | 2000 |
| 15/02/2017 | 120.50p | 120.50p | 116.35p | 120.50p | 538 |
| 14/02/2017 | 120.50p | 123.50p | 116.35p | 120.50p | 5860 |
| 13/02/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 10/02/2017 | 120.50p | 121.94p | 116.35p | 120.50p | 2731 |
| 09/02/2017 | 120.50p | 121.94p | 116.15p | 120.50p | 3400 |
| 08/02/2017 | 120.50p | 122.66p | 116.15p | 120.50p | 2884 |
| 07/02/2017 | 120.50p | 120.50p | 116.15p | 120.50p | 2286 |
| 06/02/2017 | 120.50p | 123.00p | 116.15p | 120.50p | 10166 |
| 03/02/2017 | 120.50p | 124.00p | 120.50p | 120.50p | 650 |
| 02/02/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 01/02/2017 | 120.50p | 125.00p | 116.01p | 120.50p | 1746 |
| 31/01/2017 | 118.00p | 124.00p | 116.01p | 120.50p | 52370 |
| 30/01/2017 | 117.50p | 120.00p | 117.50p | 118.00p | 34814 |
| 27/01/2017 | 117.00p | 119.00p | 116.00p | 117.50p | 406550 |
| 26/01/2017 | 116.00p | 117.75p | 114.55p | 117.00p | 435713 |
| 25/01/2017 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 24/01/2017 | 116.00p | 116.00p | 114.00p | 116.00p | 1200 |
| 23/01/2017 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 20/01/2017 | 116.00p | 117.80p | 115.00p | 116.00p | 11424 |
| 19/01/2017 | 113.50p | 117.00p | 113.50p | 116.00p | 31476 |
| 18/01/2017 | 113.50p | 113.50p | 113.00p | 113.50p | 13083 |
| 17/01/2017 | 112.50p | 115.00p | 112.50p | 113.50p | 111439 |
| 16/01/2017 | 112.50p | 112.50p | 110.28p | 112.50p | 1274 |
| 13/01/2017 | 112.50p | 113.75p | 112.50p | 112.50p | 389 |
| 12/01/2017 | 112.50p | 113.75p | 112.50p | 112.50p | 1000 |
| 11/01/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/01/2017 | 111.00p | 113.50p | 111.00p | 112.50p | 0 |
| 09/01/2017 | 111.00p | 114.60p | 111.00p | 111.00p | 768 |
| 06/01/2017 | 111.00p | 113.00p | 111.00p | 111.00p | 1800 |
| 05/01/2017 | 110.00p | 111.00p | 110.00p | 111.00p | 0 |
| 04/01/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 03/01/2017 | 109.00p | 113.00p | 107.00p | 110.00p | 71469 |
| 30/12/2016 | 109.00p | 109.00p | 105.00p | 109.00p | 3482 |
| 29/12/2016 | 109.00p | 109.00p | 105.00p | 109.00p | 100000 |
| 28/12/2016 | 109.00p | 110.00p | 105.00p | 109.00p | 10255 |
| 23/12/2016 | 109.00p | 109.00p | 106.00p | 109.00p | 653 |
| 22/12/2016 | 109.00p | 109.00p | 107.40p | 109.00p | 5000 |
| 21/12/2016 | 109.00p | 109.00p | 105.64p | 109.00p | 1511 |
| 20/12/2016 | 109.00p | 110.00p | 105.00p | 109.00p | 66976 |
| 19/12/2016 | 109.00p | 110.00p | 100.00p | 109.00p | 76845 |
| 16/12/2016 | 107.50p | 108.75p | 105.00p | 107.50p | 4741 |
| 15/12/2016 | 107.50p | 107.50p | 105.00p | 107.50p | 5955 |
*Close Price adjusted for both dividends and splits