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:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Amiad Water Systems Ltd (AFS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/08/2021 | 340.00p | 374.00p | 335.00p | 364.00p | 20789 |
| 24/08/2021 | 330.00p | 356.00p | 315.00p | 356.00p | 14871 |
| 23/08/2021 | 310.00p | 346.00p | 290.00p | 346.00p | 24352 |
| 20/08/2021 | 315.00p | 315.00p | 300.00p | 310.00p | 2800 |
| 19/08/2021 | 320.00p | 320.00p | 302.00p | 320.00p | 1215 |
| 18/08/2021 | 320.00p | 322.00p | 302.00p | 320.00p | 2114 |
| 17/08/2021 | 320.00p | 322.00p | 310.00p | 320.00p | 6672 |
| 16/08/2021 | 320.00p | 339.95p | 320.00p | 320.00p | 147 |
| 13/08/2021 | 310.00p | 337.00p | 306.00p | 320.00p | 6285 |
| 12/08/2021 | 290.00p | 319.00p | 282.00p | 310.00p | 11966 |
| 11/08/2021 | 295.00p | 300.00p | 280.00p | 290.00p | 2628 |
| 10/08/2021 | 290.00p | 295.00p | 281.47p | 295.00p | 2667 |
| 09/08/2021 | 290.00p | 300.00p | 282.00p | 290.00p | 9746 |
| 06/08/2021 | 290.00p | 300.00p | 282.00p | 300.00p | 15094 |
| 05/08/2021 | 290.00p | 300.00p | 290.00p | 300.00p | 11758 |
| 04/08/2021 | 295.00p | 300.00p | 280.00p | 290.00p | 7770 |
| 03/08/2021 | 295.00p | 295.00p | 282.22p | 295.00p | 5654 |
| 02/08/2021 | 295.00p | 295.00p | 282.22p | 290.00p | 9992 |
| 30/07/2021 | 295.00p | 295.00p | 282.22p | 295.00p | 1626 |
| 29/07/2021 | 295.00p | 307.00p | 281.00p | 295.00p | 1541 |
| 28/07/2021 | 275.00p | 295.00p | 265.20p | 295.00p | 8867 |
| 27/07/2021 | 280.00p | 288.00p | 273.00p | 275.00p | 2195 |
| 26/07/2021 | 280.00p | 280.00p | 277.00p | 280.00p | 3657 |
| 23/07/2021 | 280.00p | 280.00p | 273.55p | 280.00p | 2530 |
| 22/07/2021 | 300.00p | 300.00p | 255.10p | 280.00p | 32510 |
| 21/07/2021 | 300.00p | 300.00p | 280.87p | 290.00p | 19397 |
| 20/07/2021 | 300.00p | 300.00p | 281.00p | 300.00p | 6822 |
| 19/07/2021 | 300.00p | 300.00p | 280.67p | 290.00p | 14056 |
| 16/07/2021 | 300.00p | 300.00p | 283.00p | 300.00p | 163 |
| 15/07/2021 | 300.00p | 300.00p | 283.00p | 300.00p | 821 |
| 14/07/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 14397 |
| 13/07/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 1000 |
| 12/07/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 7801 |
| 09/07/2021 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/07/2021 | 300.00p | 300.00p | 283.15p | 300.00p | 1630 |
| 07/07/2021 | 305.00p | 305.00p | 282.55p | 300.00p | 17584 |
| 06/07/2021 | 305.00p | 305.00p | 290.01p | 305.00p | 1610 |
| 05/07/2021 | 305.00p | 310.00p | 290.01p | 305.00p | 311 |
| 02/07/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 01/07/2021 | 290.00p | 305.00p | 290.00p | 305.00p | 202 |
| 30/06/2021 | 285.00p | 298.00p | 281.00p | 290.00p | 3057 |
| 29/06/2021 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 28/06/2021 | 290.00p | 298.00p | 280.00p | 285.00p | 4450 |
| 25/06/2021 | 305.00p | 305.00p | 290.00p | 290.00p | 1037 |
| 24/06/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 23/06/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 22/06/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 21/06/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 18/06/2021 | 305.00p | 310.00p | 305.00p | 305.00p | 0 |
| 17/06/2021 | 310.00p | 310.00p | 300.00p | 310.00p | 22040 |
| 16/06/2021 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 15/06/2021 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 14/06/2021 | 310.00p | 310.00p | 310.00p | 310.00p | 1000 |
| 11/06/2021 | 305.00p | 310.00p | 305.00p | 310.00p | 1935 |
| 10/06/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 09/06/2021 | 305.00p | 312.50p | 305.00p | 305.00p | 318 |
| 08/06/2021 | 305.00p | 305.00p | 290.00p | 305.00p | 6000 |
| 07/06/2021 | 305.00p | 312.50p | 305.00p | 305.00p | 478 |
| 04/06/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 955 |
| 03/06/2021 | 305.00p | 306.00p | 305.00p | 305.00p | 955 |
| 02/06/2021 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 01/06/2021 | 305.00p | 315.00p | 305.00p | 305.00p | 1331 |
| 31/05/2021 | 305.00p | 315.00p | 305.00p | 305.00p | 474 |
| 28/05/2021 | 305.00p | 315.00p | 305.00p | 305.00p | 474 |
| 27/05/2021 | 310.00p | 310.00p | 290.00p | 305.00p | 11534 |
| 26/05/2021 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 25/05/2021 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 24/05/2021 | 310.00p | 320.00p | 309.00p | 310.00p | 700 |
| 21/05/2021 | 325.00p | 330.00p | 308.95p | 310.00p | 3440 |
| 20/05/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 19/05/2021 | 325.00p | 330.00p | 325.00p | 325.00p | 2376 |
| 18/05/2021 | 325.00p | 339.95p | 325.00p | 330.00p | 5624 |
| 17/05/2021 | 325.00p | 340.00p | 325.00p | 325.00p | 235 |
| 14/05/2021 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 13/05/2021 | 330.00p | 331.00p | 322.00p | 325.00p | 2000 |
| 12/05/2021 | 330.00p | 337.50p | 330.00p | 330.00p | 294 |
| 11/05/2021 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 10/05/2021 | 330.00p | 340.00p | 330.00p | 330.00p | 1714 |
| 07/05/2021 | 330.00p | 331.00p | 330.00p | 330.00p | 180 |
| 06/05/2021 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 05/05/2021 | 330.00p | 340.00p | 330.00p | 330.00p | 1462 |
| 04/05/2021 | 315.00p | 340.00p | 315.00p | 330.00p | 5301 |
| 03/05/2021 | 315.00p | 330.00p | 312.00p | 315.00p | 8064 |
| 30/04/2021 | 315.00p | 330.00p | 312.00p | 315.00p | 8064 |
| 29/04/2021 | 315.00p | 330.00p | 312.00p | 315.00p | 3080 |
| 28/04/2021 | 330.00p | 330.00p | 315.00p | 315.00p | 0 |
| 27/04/2021 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 26/04/2021 | 335.00p | 335.00p | 330.00p | 330.00p | 1849 |
| 23/04/2021 | 335.00p | 335.00p | 320.00p | 335.00p | 813 |
| 22/04/2021 | 340.00p | 340.00p | 330.00p | 335.00p | 944 |
| 21/04/2021 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 20/04/2021 | 345.00p | 349.00p | 340.00p | 340.00p | 1053 |
| 19/04/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 16/04/2021 | 335.00p | 349.00p | 335.00p | 345.00p | 4355 |
| 15/04/2021 | 345.00p | 350.00p | 333.10p | 335.00p | 5850 |
| 14/04/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 13/04/2021 | 350.00p | 350.00p | 345.00p | 345.00p | 500 |
| 12/04/2021 | 350.00p | 356.00p | 350.00p | 350.00p | 314 |
| 09/04/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 08/04/2021 | 355.00p | 359.95p | 350.00p | 350.00p | 147 |
| 07/04/2021 | 360.00p | 360.00p | 355.00p | 355.00p | 3113 |
| 06/04/2021 | 370.00p | 370.00p | 360.00p | 360.00p | 1872 |
| 05/04/2021 | 385.00p | 390.00p | 360.00p | 366.00p | 7056 |
| 02/04/2021 | 385.00p | 390.00p | 360.00p | 366.00p | 7056 |
| 01/04/2021 | 385.00p | 390.00p | 360.00p | 366.00p | 7056 |
| 31/03/2021 | 340.00p | 385.00p | 340.00p | 385.00p | 5697 |
| 30/03/2021 | 320.00p | 340.00p | 320.00p | 340.00p | 4143 |
| 29/03/2021 | 310.00p | 330.00p | 302.00p | 320.00p | 2735 |
| 26/03/2021 | 300.00p | 320.00p | 300.00p | 310.00p | 5731 |
| 25/03/2021 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 24/03/2021 | 285.00p | 298.00p | 285.00p | 285.00p | 3168 |
| 23/03/2021 | 285.00p | 300.00p | 285.00p | 285.00p | 500 |
| 22/03/2021 | 285.00p | 298.00p | 285.00p | 285.00p | 500 |
| 19/03/2021 | 260.00p | 290.00p | 260.00p | 280.00p | 8992 |
| 18/03/2021 | 260.00p | 260.00p | 256.00p | 260.00p | 602 |
| 17/03/2021 | 248.00p | 268.00p | 248.00p | 268.00p | 3140 |
| 16/03/2021 | 247.00p | 248.00p | 247.00p | 248.00p | 0 |
| 15/03/2021 | 247.00p | 247.00p | 240.00p | 247.00p | 350 |
| 12/03/2021 | 247.00p | 247.00p | 247.00p | 247.00p | 0 |
| 11/03/2021 | 245.00p | 250.00p | 245.00p | 247.00p | 1500 |
| 10/03/2021 | 245.00p | 250.00p | 245.00p | 245.00p | 4000 |
| 09/03/2021 | 260.00p | 260.00p | 236.00p | 245.00p | 5000 |
| 08/03/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 1298 |
| 05/03/2021 | 260.00p | 270.00p | 257.00p | 260.00p | 2849 |
| 04/03/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 03/03/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 02/03/2021 | 260.00p | 260.00p | 257.00p | 260.00p | 11000 |
| 01/03/2021 | 255.00p | 270.00p | 255.00p | 260.00p | 2743 |
| 26/02/2021 | 255.00p | 260.00p | 255.00p | 255.00p | 0 |
| 25/02/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 24/02/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 23/02/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 22/02/2021 | 260.00p | 269.00p | 250.00p | 260.00p | 703 |
| 19/02/2021 | 260.00p | 270.00p | 260.00p | 270.00p | 2104 |
| 18/02/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 17/02/2021 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 16/02/2021 | 250.00p | 260.13p | 250.00p | 260.00p | 1001 |
| 15/02/2021 | 245.00p | 260.00p | 240.01p | 250.00p | 1030 |
| 12/02/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 11/02/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 10/02/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 09/02/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/02/2021 | 245.00p | 245.00p | 244.00p | 245.00p | 0 |
| 05/02/2021 | 245.00p | 258.00p | 244.00p | 244.00p | 4575 |
| 04/02/2021 | 245.00p | 250.00p | 245.00p | 250.00p | 7103 |
| 03/02/2021 | 245.00p | 250.00p | 245.00p | 250.00p | 3967 |
| 02/02/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 01/02/2021 | 245.00p | 246.00p | 245.00p | 245.00p | 2344 |
| 29/01/2021 | 250.00p | 250.00p | 242.00p | 245.00p | 1930 |
| 28/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 27/01/2021 | 250.00p | 259.00p | 250.00p | 250.00p | 149 |
| 26/01/2021 | 250.00p | 252.50p | 250.00p | 252.00p | 2000 |
| 25/01/2021 | 250.00p | 259.00p | 250.00p | 250.00p | 94 |
| 22/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 21/01/2021 | 250.00p | 252.50p | 250.00p | 250.00p | 769 |
| 20/01/2021 | 250.00p | 252.00p | 250.00p | 250.00p | 1000 |
| 19/01/2021 | 250.00p | 252.50p | 250.00p | 250.00p | 77 |
| 18/01/2021 | 250.00p | 260.00p | 250.00p | 260.00p | 2644 |
| 15/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/01/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 6794 |
| 13/01/2021 | 255.00p | 260.00p | 250.00p | 250.00p | 2000 |
| 12/01/2021 | 255.00p | 260.00p | 255.00p | 260.00p | 895 |
| 11/01/2021 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 08/01/2021 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 07/01/2021 | 255.00p | 255.00p | 253.56p | 255.00p | 812 |
| 06/01/2021 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 05/01/2021 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 04/01/2021 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 01/01/2021 | 255.00p | 255.00p | 250.00p | 255.00p | 0 |
| 31/12/2020 | 255.00p | 255.00p | 250.00p | 255.00p | 0 |
| 30/12/2020 | 255.00p | 256.00p | 250.00p | 250.00p | 7329 |
| 29/12/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 28/12/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 25/12/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 24/12/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 23/12/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 7600 |
| 22/12/2020 | 255.00p | 255.00p | 251.00p | 255.00p | 378 |
| 21/12/2020 | 250.00p | 260.00p | 250.00p | 255.00p | 1000 |
| 18/12/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 17/12/2020 | 246.00p | 250.00p | 240.01p | 250.00p | 2935 |
| 16/12/2020 | 237.00p | 246.00p | 230.01p | 246.00p | 1098 |
| 15/12/2020 | 242.00p | 242.00p | 230.00p | 237.00p | 1750 |
| 14/12/2020 | 242.00p | 242.00p | 242.00p | 242.00p | 250 |
| 11/12/2020 | 245.00p | 245.00p | 242.00p | 242.00p | 0 |
| 10/12/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 09/12/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/12/2020 | 245.00p | 245.00p | 240.00p | 245.00p | 3174 |
| 07/12/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 808 |
| 04/12/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 03/12/2020 | 245.00p | 250.00p | 240.01p | 245.00p | 2325 |
| 02/12/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 01/12/2020 | 245.00p | 245.00p | 236.00p | 245.00p | 2596 |
| 30/11/2020 | 250.00p | 250.00p | 240.00p | 245.00p | 2534 |
| 27/11/2020 | 250.00p | 250.00p | 240.01p | 250.00p | 4700 |
| 26/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 25/11/2020 | 250.00p | 250.00p | 241.50p | 250.00p | 8000 |
| 24/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 23/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 20/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 19/11/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
*Close Price adjusted for both dividends and splits