Amiad Water Systems Ltd (AFS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amiad Water Systems Ltd

Date Open High Low Close* Volume
03/01/2013 294.50p 294.50p 291.00p 294.50p 680
02/01/2013 294.50p 298.00p 291.00p 294.50p 7183
31/12/2012 294.50p 296.00p 291.00p 294.50p 4376
28/12/2012 294.50p 296.00p 294.50p 294.50p 1325
27/12/2012 294.50p 294.50p 291.00p 294.50p 222
24/12/2012 294.50p 296.00p 294.50p 294.50p 33
21/12/2012 294.50p 295.83p 291.00p 294.50p 664
20/12/2012 294.50p 295.83p 291.00p 294.50p 6632
19/12/2012 294.50p 294.50p 291.00p 294.50p 1200
18/12/2012 295.00p 295.00p 285.00p 294.50p 67693
17/12/2012 295.00p 300.00p 290.00p 295.00p 8950
14/12/2012 296.00p 296.00p 292.00p 296.00p 2300
13/12/2012 296.50p 296.50p 292.00p 296.00p 3833
12/12/2012 296.50p 300.00p 295.00p 296.50p 0
11/12/2012 300.00p 300.00p 295.00p 297.50p 6200
10/12/2012 300.00p 300.00p 296.00p 300.00p 0
07/12/2012 299.00p 300.00p 296.00p 300.00p 68258
06/12/2012 300.00p 300.00p 297.00p 299.00p 7838
05/12/2012 303.00p 303.00p 295.50p 300.50p 11532
04/12/2012 303.00p 304.50p 300.00p 303.00p 0
03/12/2012 304.50p 304.50p 300.00p 303.00p 4310
30/11/2012 306.00p 306.00p 301.00p 304.50p 2715
29/11/2012 306.00p 306.00p 302.00p 306.00p 637
28/11/2012 306.00p 306.00p 302.00p 306.00p 1000
27/11/2012 306.00p 306.00p 302.00p 306.00p 0
26/11/2012 306.00p 306.00p 302.00p 306.00p 1553
23/11/2012 306.00p 306.00p 302.00p 306.00p 1923
22/11/2012 306.00p 306.00p 302.00p 306.00p 0
21/11/2012 306.00p 306.00p 302.00p 306.00p 5730
20/11/2012 306.00p 306.00p 302.00p 306.00p 0
19/11/2012 306.00p 306.00p 302.00p 306.00p 0
16/11/2012 306.00p 306.00p 302.00p 306.00p 1329
15/11/2012 306.50p 306.50p 303.00p 306.00p 2100
14/11/2012 307.50p 307.50p 303.00p 306.50p 38527
13/11/2012 308.50p 308.50p 305.00p 307.50p 15000
12/11/2012 308.50p 310.53p 305.00p 308.50p 0
09/11/2012 308.50p 310.53p 305.00p 308.50p 42318
08/11/2012 307.50p 310.00p 305.00p 308.50p 1292
07/11/2012 306.50p 308.00p 300.00p 307.50p 32573
06/11/2012 308.50p 308.50p 303.00p 306.50p 20795
05/11/2012 307.50p 308.50p 305.00p 308.50p 196
02/11/2012 307.50p 309.00p 307.50p 308.50p 596
01/11/2012 307.50p 307.50p 303.00p 307.50p 2265
31/10/2012 307.50p 307.50p 303.00p 307.50p 8000
30/10/2012 307.50p 307.50p 303.00p 307.50p 0
29/10/2012 306.50p 307.50p 303.00p 307.50p 9170
26/10/2012 309.50p 309.50p 303.00p 306.50p 78054
25/10/2012 311.00p 311.00p 307.00p 309.50p 15993
24/10/2012 313.50p 313.50p 305.00p 311.50p 26000
23/10/2012 312.50p 313.50p 310.00p 313.50p 26410
22/10/2012 312.50p 312.50p 310.00p 312.50p 23039
19/10/2012 313.50p 313.50p 310.00p 312.50p 4841
18/10/2012 321.00p 321.00p 310.00p 314.50p 11850
17/10/2012 323.00p 323.00p 319.00p 321.00p 2500
16/10/2012 326.00p 326.00p 320.00p 323.00p 4604
15/10/2012 326.00p 326.00p 322.00p 326.00p 1490
12/10/2012 326.00p 328.00p 325.45p 326.00p 0
11/10/2012 326.00p 328.00p 325.45p 326.00p 0
10/10/2012 326.00p 328.00p 325.45p 326.00p 1200
09/10/2012 328.00p 328.00p 326.00p 327.50p 90190
08/10/2012 331.00p 331.00p 325.00p 331.00p 7902
05/10/2012 332.50p 332.50p 328.00p 331.00p 6240
04/10/2012 334.00p 334.00p 330.00p 332.50p 6434
03/10/2012 334.00p 334.00p 330.00p 334.00p 309
02/10/2012 336.00p 338.00p 333.00p 335.00p 6585
01/10/2012 338.50p 339.70p 335.00p 337.50p 8348
28/09/2012 338.50p 339.34p 337.00p 338.50p 632
27/09/2012 338.50p 338.50p 337.00p 338.50p 1500
26/09/2012 338.00p 339.43p 338.00p 338.50p 2887
25/09/2012 331.50p 336.70p 331.50p 336.50p 12057
24/09/2012 330.50p 333.00p 330.00p 331.50p 14500
21/09/2012 330.50p 331.15p 329.00p 330.50p 3790
20/09/2012 335.00p 336.00p 327.00p 330.50p 23400
19/09/2012 335.00p 336.00p 335.00p 335.00p 0
18/09/2012 335.00p 336.00p 335.00p 335.00p 0
17/09/2012 335.00p 336.00p 335.00p 335.00p 147
14/09/2012 334.00p 334.66p 334.00p 334.00p 1500
13/09/2012 333.50p 335.00p 332.00p 334.00p 97141
12/09/2012 332.50p 333.50p 331.50p 333.50p 5323
11/09/2012 327.50p 332.50p 327.00p 332.50p 29188
10/09/2012 326.00p 327.50p 322.00p 327.50p 67955
07/09/2012 337.50p 337.50p 313.00p 326.00p 60117
06/09/2012 359.50p 359.50p 335.00p 338.50p 47704
05/09/2012 362.50p 362.50p 355.00p 358.50p 12420
04/09/2012 365.50p 365.50p 360.00p 362.50p 8739
03/09/2012 373.50p 373.50p 361.00p 365.50p 16910
31/08/2012 380.00p 380.00p 370.00p 373.50p 28681
30/08/2012 384.00p 384.00p 378.00p 380.00p 8655
29/08/2012 385.00p 385.28p 381.00p 385.00p 20223
28/08/2012 384.00p 385.12p 380.00p 385.00p 7555
24/08/2012 384.00p 384.00p 380.04p 384.00p 250
23/08/2012 390.00p 390.00p 380.00p 384.00p 36106
22/08/2012 391.00p 393.00p 389.08p 390.00p 4917
21/08/2012 391.00p 393.00p 389.50p 391.00p 2924
20/08/2012 390.50p 397.00p 387.75p 391.00p 17887
17/08/2012 376.00p 394.00p 376.00p 390.50p 26625
16/08/2012 376.00p 380.00p 376.00p 376.00p 3686
15/08/2012 376.00p 378.00p 375.00p 376.00p 30720
14/08/2012 376.00p 376.00p 374.16p 376.00p 150
13/08/2012 375.00p 378.00p 375.00p 376.00p 2000
10/08/2012 374.00p 378.00p 374.00p 375.00p 787
09/08/2012 371.50p 378.00p 370.00p 374.00p 4927
08/08/2012 371.50p 374.23p 370.35p 371.50p 1158
07/08/2012 371.50p 375.00p 371.50p 371.50p 1455
06/08/2012 371.50p 375.00p 368.77p 371.50p 7139
03/08/2012 371.50p 373.51p 368.77p 371.50p 1600
02/08/2012 371.50p 375.00p 368.77p 371.50p 8310
01/08/2012 374.00p 374.00p 371.50p 371.50p 4000
31/07/2012 371.50p 376.23p 371.50p 373.50p 94024
30/07/2012 374.00p 378.00p 370.00p 371.50p 23700
27/07/2012 375.00p 380.00p 374.00p 374.00p 35969
26/07/2012 370.50p 377.95p 370.50p 374.00p 45273
25/07/2012 365.50p 374.00p 364.00p 370.50p 18088
24/07/2012 368.50p 371.26p 365.50p 365.50p 3500
23/07/2012 363.50p 372.00p 363.50p 368.50p 7461
20/07/2012 350.00p 368.50p 350.00p 363.50p 23797
19/07/2012 337.50p 350.00p 337.50p 347.50p 62860
18/07/2012 336.50p 340.00p 336.50p 337.50p 3390
17/07/2012 336.50p 340.00p 336.50p 336.50p 5835
16/07/2012 336.50p 340.00p 333.00p 336.50p 7989
13/07/2012 336.50p 340.00p 336.50p 336.50p 40548
12/07/2012 336.50p 340.00p 336.50p 336.50p 8073
11/07/2012 336.50p 339.00p 336.50p 336.50p 47440
10/07/2012 335.00p 338.25p 335.00p 336.50p 949
09/07/2012 335.00p 337.00p 335.00p 335.00p 954
06/07/2012 340.50p 340.50p 335.00p 335.00p 8800
05/07/2012 341.50p 342.38p 339.00p 340.50p 4240
04/07/2012 342.50p 346.90p 338.50p 341.50p 19615
03/07/2012 332.50p 342.50p 332.50p 342.50p 13681
02/07/2012 324.00p 333.00p 323.55p 332.50p 17381
29/06/2012 313.00p 315.25p 311.50p 313.00p 3000
28/06/2012 313.00p 315.25p 313.00p 313.00p 0
27/06/2012 313.00p 315.25p 313.00p 313.00p 1524
26/06/2012 314.00p 315.25p 312.00p 313.00p 1705
25/06/2012 314.00p 318.00p 314.00p 314.00p 155
22/06/2012 313.00p 318.00p 313.00p 314.00p 504
21/06/2012 313.00p 313.00p 311.50p 313.00p 1035
20/06/2012 314.00p 316.00p 311.50p 313.00p 5479
19/06/2012 314.00p 317.50p 313.00p 314.00p 0
18/06/2012 317.50p 317.50p 313.00p 314.00p 32000
15/06/2012 317.50p 319.75p 317.50p 317.50p 261
14/06/2012 317.50p 317.57p 317.50p 317.50p 300
13/06/2012 317.50p 317.75p 317.50p 317.50p 3000
12/06/2012 318.00p 321.00p 317.57p 318.00p 3655
11/06/2012 317.50p 322.00p 317.50p 318.00p 5029
08/06/2012 317.50p 320.00p 317.50p 317.50p 1180
07/06/2012 313.50p 320.00p 313.50p 317.50p 7502
06/06/2012 309.50p 316.00p 309.50p 313.50p 10106
01/06/2012 309.50p 311.84p 308.60p 309.50p 2838
31/05/2012 305.00p 312.00p 305.00p 309.50p 4716
30/05/2012 305.00p 308.00p 303.51p 305.00p 5199
29/05/2012 306.50p 310.00p 304.00p 305.00p 23284
28/05/2012 293.00p 305.00p 293.00p 301.50p 18187
25/05/2012 293.00p 295.25p 293.00p 293.00p 1000
24/05/2012 293.00p 295.94p 293.00p 293.00p 1700
23/05/2012 290.50p 291.50p 290.00p 290.00p 170
22/05/2012 291.00p 293.25p 288.00p 291.00p 1943
21/05/2012 293.50p 293.50p 288.00p 291.00p 2500
18/05/2012 295.00p 295.00p 292.03p 293.50p 3900
17/05/2012 295.00p 295.00p 292.75p 295.00p 1296
16/05/2012 296.00p 298.00p 292.00p 295.00p 4664
15/05/2012 295.50p 298.25p 295.50p 296.00p 33
14/05/2012 295.50p 297.38p 295.50p 295.50p 500
11/05/2012 291.00p 297.70p 291.00p 295.50p 10500
10/05/2012 291.00p 291.00p 289.00p 291.00p 500
09/05/2012 292.00p 292.00p 289.29p 291.00p 2790
08/05/2012 297.50p 302.00p 292.00p 292.00p 4708
04/05/2012 301.00p 305.00p 296.59p 298.00p 29312
03/05/2012 301.00p 304.00p 298.75p 301.00p 2673
02/05/2012 301.00p 303.10p 298.75p 301.00p 6100
01/05/2012 292.50p 303.10p 290.00p 301.00p 17213
30/04/2012 300.00p 300.00p 291.19p 292.50p 25500
27/04/2012 297.00p 303.00p 297.00p 300.00p 4116
26/04/2012 291.00p 299.00p 291.00p 297.00p 9702
25/04/2012 277.50p 292.00p 277.50p 291.00p 30162
24/04/2012 278.50p 278.50p 276.47p 277.50p 2000
23/04/2012 276.00p 280.25p 276.00p 278.50p 4070
20/04/2012 276.00p 276.63p 274.50p 276.00p 0
19/04/2012 274.50p 276.63p 274.50p 276.00p 6494
18/04/2012 274.50p 274.50p 272.62p 274.50p 498
17/04/2012 274.50p 275.25p 274.18p 274.50p 5787
16/04/2012 274.50p 274.50p 272.62p 274.50p 1500
13/04/2012 273.50p 274.50p 268.40p 274.50p 0
12/04/2012 273.50p 273.50p 268.40p 273.50p 4620
11/04/2012 273.50p 276.13p 270.87p 273.50p 1150
10/04/2012 277.00p 277.00p 271.50p 273.50p 19173
05/04/2012 275.00p 278.13p 272.87p 275.50p 5340
04/04/2012 274.50p 276.27p 272.75p 275.00p 5740
03/04/2012 265.00p 277.00p 265.00p 274.50p 32100
02/04/2012 264.50p 266.02p 262.00p 265.00p 11175
30/03/2012 265.50p 267.50p 262.26p 264.50p 16500
29/03/2012 267.50p 270.00p 262.31p 265.50p 24279
28/03/2012 262.00p 263.38p 262.00p 262.00p 450
27/03/2012 262.00p 263.38p 262.00p 262.00p 900
26/03/2012 264.00p 265.75p 260.00p 262.00p 23061
23/03/2012 264.00p 265.14p 261.00p 264.00p 1958
22/03/2012 264.00p 264.00p 261.00p 264.00p 0
21/03/2012 264.00p 264.00p 261.00p 264.00p 600
20/03/2012 264.00p 264.00p 261.00p 264.00p 0
19/03/2012 264.00p 264.00p 261.00p 264.00p 1250

*Close Price adjusted for both dividends and splits