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 |
|---|---|---|---|---|---|
| 14/12/2016 | 110.50p | 110.50p | 105.05p | 107.50p | 31918 |
| 13/12/2016 | 110.50p | 113.00p | 108.25p | 110.50p | 13341 |
| 12/12/2016 | 109.00p | 113.00p | 109.00p | 110.50p | 4241 |
| 09/12/2016 | 109.00p | 112.70p | 108.00p | 109.00p | 30 |
| 08/12/2016 | 109.00p | 112.70p | 108.00p | 109.00p | 1700 |
| 07/12/2016 | 112.50p | 113.40p | 105.00p | 110.00p | 4500 |
| 06/12/2016 | 116.00p | 116.00p | 110.00p | 112.50p | 5255 |
| 05/12/2016 | 116.50p | 116.50p | 115.90p | 116.00p | 2000 |
| 02/12/2016 | 116.00p | 116.00p | 116.00p | 116.00p | 2200 |
| 01/12/2016 | 116.00p | 116.70p | 116.00p | 116.00p | 2137 |
| 30/11/2016 | 116.00p | 116.00p | 110.00p | 116.00p | 1219 |
| 29/11/2016 | 116.00p | 116.70p | 116.00p | 116.00p | 846 |
| 28/11/2016 | 116.00p | 116.00p | 110.00p | 116.00p | 1800 |
| 25/11/2016 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 24/11/2016 | 116.50p | 116.50p | 110.01p | 116.50p | 2934 |
| 23/11/2016 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 22/11/2016 | 116.50p | 119.40p | 116.50p | 116.50p | 4180 |
| 21/11/2016 | 117.50p | 117.50p | 112.00p | 116.50p | 2500 |
| 18/11/2016 | 117.50p | 119.50p | 117.50p | 117.50p | 0 |
| 17/11/2016 | 117.50p | 119.40p | 113.10p | 117.50p | 3580 |
| 16/11/2016 | 117.50p | 120.55p | 113.10p | 117.50p | 2200 |
| 15/11/2016 | 113.50p | 119.50p | 108.00p | 117.50p | 4200 |
| 14/11/2016 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 11/11/2016 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 10/11/2016 | 113.50p | 115.20p | 113.50p | 113.50p | 2428 |
| 09/11/2016 | 115.00p | 115.00p | 110.00p | 113.50p | 706 |
| 08/11/2016 | 116.00p | 116.00p | 115.50p | 116.00p | 0 |
| 07/11/2016 | 116.00p | 118.80p | 110.00p | 116.00p | 2788 |
| 04/11/2016 | 115.50p | 119.88p | 111.00p | 116.00p | 116068 |
| 03/11/2016 | 115.50p | 117.45p | 115.00p | 115.50p | 63870 |
| 02/11/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 01/11/2016 | 116.00p | 116.00p | 110.00p | 115.50p | 50000 |
| 31/10/2016 | 115.50p | 120.12p | 111.44p | 116.00p | 49668 |
| 28/10/2016 | 120.00p | 120.12p | 115.50p | 115.50p | 33700 |
| 27/10/2016 | 120.00p | 120.15p | 118.00p | 120.00p | 43319 |
| 26/10/2016 | 120.00p | 120.00p | 118.00p | 120.00p | 4395 |
| 25/10/2016 | 121.00p | 121.00p | 120.00p | 121.00p | 3193 |
| 24/10/2016 | 123.50p | 123.50p | 120.15p | 121.00p | 1407 |
| 21/10/2016 | 135.00p | 135.00p | 124.00p | 124.00p | 27891 |
| 20/10/2016 | 135.00p | 139.50p | 133.55p | 135.00p | 3453 |
| 19/10/2016 | 135.00p | 136.00p | 135.00p | 135.00p | 358 |
| 18/10/2016 | 140.00p | 140.00p | 135.00p | 135.00p | 2523 |
| 17/10/2016 | 140.00p | 140.00p | 129.89p | 140.00p | 8803 |
| 14/10/2016 | 140.00p | 142.00p | 140.00p | 140.00p | 7500 |
| 13/10/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 12/10/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 11/10/2016 | 140.00p | 141.00p | 140.00p | 140.00p | 706 |
| 10/10/2016 | 140.00p | 142.50p | 140.00p | 140.00p | 5988 |
| 07/10/2016 | 140.00p | 145.00p | 135.01p | 140.00p | 3056 |
| 06/10/2016 | 140.00p | 143.15p | 140.00p | 140.00p | 150 |
| 05/10/2016 | 140.00p | 142.50p | 140.00p | 140.00p | 120634 |
| 04/10/2016 | 140.00p | 142.50p | 140.00p | 140.00p | 50 |
| 03/10/2016 | 140.00p | 140.00p | 135.00p | 140.00p | 2005 |
| 30/09/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 29/09/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 44557 |
| 28/09/2016 | 140.00p | 140.00p | 135.00p | 140.00p | 904 |
| 27/09/2016 | 142.50p | 142.50p | 135.01p | 140.00p | 4768 |
| 26/09/2016 | 142.50p | 150.00p | 135.01p | 142.50p | 1178 |
| 23/09/2016 | 145.00p | 145.00p | 142.50p | 142.50p | 0 |
| 22/09/2016 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 21/09/2016 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 20/09/2016 | 145.00p | 145.00p | 140.00p | 145.00p | 1991 |
| 19/09/2016 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 16/09/2016 | 145.00p | 145.00p | 140.15p | 145.00p | 6086 |
| 15/09/2016 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 14/09/2016 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 13/09/2016 | 145.00p | 147.00p | 140.15p | 145.00p | 1234 |
| 12/09/2016 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 09/09/2016 | 145.00p | 147.50p | 145.00p | 145.00p | 4649 |
| 08/09/2016 | 147.50p | 147.50p | 142.15p | 145.00p | 3537 |
| 07/09/2016 | 147.50p | 151.25p | 147.50p | 147.50p | 5048 |
| 06/09/2016 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 05/09/2016 | 147.50p | 151.25p | 147.50p | 147.50p | 653 |
| 02/09/2016 | 147.50p | 151.25p | 140.01p | 147.50p | 2181 |
| 01/09/2016 | 147.50p | 155.00p | 147.50p | 147.50p | 195 |
| 31/08/2016 | 147.50p | 151.25p | 140.01p | 147.50p | 600 |
| 30/08/2016 | 146.00p | 147.50p | 146.00p | 147.50p | 0 |
| 26/08/2016 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 25/08/2016 | 146.00p | 149.60p | 146.00p | 146.00p | 2673 |
| 24/08/2016 | 146.00p | 151.40p | 146.00p | 146.00p | 4456 |
| 23/08/2016 | 155.00p | 155.00p | 140.01p | 146.00p | 5029 |
| 22/08/2016 | 155.00p | 156.80p | 155.00p | 155.00p | 310 |
| 19/08/2016 | 155.00p | 157.50p | 155.00p | 155.00p | 3803 |
| 18/08/2016 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 17/08/2016 | 155.00p | 160.00p | 152.00p | 155.00p | 2190 |
| 16/08/2016 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 15/08/2016 | 153.00p | 158.00p | 153.00p | 155.00p | 15800 |
| 12/08/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 11/08/2016 | 153.00p | 155.50p | 153.00p | 153.00p | 1929 |
| 10/08/2016 | 153.00p | 158.00p | 153.00p | 153.00p | 4057 |
| 09/08/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 08/08/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 05/08/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 04/08/2016 | 153.00p | 153.00p | 148.00p | 153.00p | 144 |
| 03/08/2016 | 153.00p | 158.00p | 153.00p | 153.00p | 250 |
| 02/08/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 01/08/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 29/07/2016 | 153.00p | 155.60p | 153.00p | 153.00p | 2370 |
| 28/07/2016 | 153.00p | 155.50p | 148.00p | 153.00p | 638 |
| 27/07/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 26/07/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 25/07/2016 | 153.00p | 158.00p | 153.00p | 153.00p | 1012 |
| 22/07/2016 | 153.00p | 155.50p | 148.00p | 153.00p | 4360 |
| 21/07/2016 | 153.00p | 155.50p | 153.00p | 153.00p | 635 |
| 20/07/2016 | 153.00p | 153.00p | 148.01p | 153.00p | 1500 |
| 19/07/2016 | 153.00p | 158.00p | 150.50p | 153.00p | 2050 |
| 18/07/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 15/07/2016 | 153.00p | 153.00p | 148.01p | 153.00p | 2300 |
| 14/07/2016 | 153.00p | 153.00p | 150.00p | 153.00p | 115 |
| 13/07/2016 | 153.00p | 155.50p | 153.00p | 153.00p | 500 |
| 12/07/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 11/07/2016 | 153.00p | 155.50p | 153.00p | 153.00p | 1781 |
| 08/07/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 9701 |
| 07/07/2016 | 153.00p | 157.70p | 153.00p | 153.00p | 1895 |
| 06/07/2016 | 153.00p | 156.80p | 149.00p | 153.00p | 7700 |
| 05/07/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 04/07/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 01/07/2016 | 153.00p | 157.08p | 153.00p | 153.00p | 1273 |
| 30/06/2016 | 153.00p | 156.80p | 153.00p | 153.00p | 136 |
| 29/06/2016 | 151.50p | 155.00p | 151.50p | 153.00p | 2500 |
| 28/06/2016 | 151.50p | 151.50p | 148.00p | 151.50p | 1773 |
| 27/06/2016 | 151.50p | 155.00p | 148.00p | 151.50p | 4894 |
| 24/06/2016 | 151.50p | 161.50p | 151.50p | 151.50p | 0 |
| 23/06/2016 | 159.00p | 161.50p | 156.00p | 161.50p | 21105 |
| 22/06/2016 | 161.00p | 161.00p | 158.00p | 159.00p | 28000 |
| 21/06/2016 | 161.00p | 164.00p | 161.00p | 161.00p | 0 |
| 20/06/2016 | 166.50p | 166.50p | 160.00p | 164.00p | 850 |
| 17/06/2016 | 169.00p | 169.00p | 163.00p | 166.50p | 2508 |
| 16/06/2016 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 15/06/2016 | 173.50p | 173.50p | 165.00p | 169.00p | 3158 |
| 14/06/2016 | 173.50p | 174.80p | 173.50p | 173.50p | 3138 |
| 13/06/2016 | 175.00p | 176.00p | 170.00p | 173.50p | 6216 |
| 10/06/2016 | 175.00p | 176.00p | 175.00p | 175.00p | 4092 |
| 09/06/2016 | 175.00p | 176.00p | 170.00p | 175.00p | 450 |
| 08/06/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 07/06/2016 | 178.50p | 178.50p | 175.00p | 175.00p | 2500 |
| 06/06/2016 | 180.00p | 185.00p | 180.00p | 180.00p | 3500 |
| 03/06/2016 | 180.00p | 181.00p | 180.00p | 180.00p | 278 |
| 02/06/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/06/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 31/05/2016 | 180.00p | 181.00p | 179.30p | 180.00p | 1478 |
| 27/05/2016 | 177.50p | 185.00p | 177.50p | 180.00p | 6163 |
| 26/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 25/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 24/05/2016 | 177.50p | 177.50p | 174.00p | 177.50p | 16500 |
| 23/05/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 20/05/2016 | 175.00p | 180.00p | 175.00p | 177.50p | 1000 |
| 19/05/2016 | 173.50p | 177.00p | 173.50p | 175.00p | 1000 |
| 18/05/2016 | 172.00p | 177.00p | 172.00p | 173.50p | 40 |
| 17/05/2016 | 172.00p | 172.00p | 171.00p | 172.00p | 200 |
| 16/05/2016 | 172.00p | 177.00p | 172.00p | 172.00p | 3350 |
| 13/05/2016 | 171.00p | 172.00p | 171.00p | 172.00p | 305 |
| 12/05/2016 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 11/05/2016 | 172.00p | 172.00p | 171.00p | 172.00p | 552 |
| 10/05/2016 | 172.00p | 172.00p | 171.00p | 172.00p | 1000 |
| 09/05/2016 | 172.00p | 172.00p | 168.00p | 172.00p | 2980 |
| 06/05/2016 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 05/05/2016 | 172.00p | 172.00p | 171.00p | 172.00p | 0 |
| 04/05/2016 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 03/05/2016 | 172.00p | 173.00p | 171.00p | 172.00p | 1300 |
| 29/04/2016 | 172.00p | 172.00p | 171.00p | 172.00p | 526 |
| 28/04/2016 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 27/04/2016 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 26/04/2016 | 172.00p | 172.00p | 171.00p | 172.00p | 1360 |
| 25/04/2016 | 172.00p | 174.50p | 172.00p | 172.00p | 0 |
| 22/04/2016 | 172.00p | 172.00p | 171.00p | 172.00p | 1454 |
| 21/04/2016 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 20/04/2016 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 19/04/2016 | 172.00p | 174.50p | 171.00p | 172.00p | 460 |
| 18/04/2016 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 15/04/2016 | 172.00p | 174.00p | 171.00p | 172.00p | 26607 |
| 14/04/2016 | 171.00p | 177.00p | 168.00p | 172.00p | 814 |
| 13/04/2016 | 170.00p | 177.00p | 170.00p | 171.00p | 9558 |
| 12/04/2016 | 167.00p | 172.00p | 164.50p | 170.00p | 3489 |
| 11/04/2016 | 166.00p | 170.00p | 164.00p | 167.00p | 4184 |
| 08/04/2016 | 161.00p | 163.50p | 159.00p | 163.50p | 714 |
| 07/04/2016 | 161.00p | 165.00p | 158.10p | 161.00p | 7274 |
| 06/04/2016 | 160.50p | 164.50p | 158.75p | 161.00p | 714 |
| 05/04/2016 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 04/04/2016 | 160.50p | 164.50p | 160.50p | 160.50p | 550 |
| 01/04/2016 | 153.00p | 164.50p | 149.50p | 160.50p | 39107 |
| 31/03/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 30/03/2016 | 153.00p | 159.30p | 149.50p | 153.00p | 1939 |
| 29/03/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 24/03/2016 | 150.50p | 154.55p | 150.50p | 153.00p | 5200 |
| 23/03/2016 | 151.50p | 151.50p | 149.10p | 150.50p | 1340 |
| 22/03/2016 | 154.00p | 154.00p | 151.50p | 151.50p | 0 |
| 21/03/2016 | 153.00p | 155.50p | 144.00p | 154.00p | 4770 |
| 18/03/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 17/03/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 16/03/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 15/03/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 14/03/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 350 |
| 11/03/2016 | 153.00p | 156.50p | 153.00p | 153.00p | 50 |
| 10/03/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 09/03/2016 | 153.00p | 154.00p | 153.00p | 153.00p | 3500 |
| 08/03/2016 | 153.00p | 153.00p | 152.50p | 153.00p | 0 |
| 07/03/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 04/03/2016 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 03/03/2016 | 153.00p | 153.00p | 152.50p | 153.00p | 0 |
*Close Price adjusted for both dividends and splits