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 Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Amiad Water Systems Ltd (AFS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/02/2020 | 240.00p | 250.00p | 231.00p | 245.00p | 6341 |
| 10/02/2020 | 245.00p | 245.00p | 240.00p | 240.00p | 5330 |
| 07/02/2020 | 245.00p | 245.00p | 240.00p | 245.00p | 12 |
| 06/02/2020 | 245.00p | 249.95p | 240.00p | 245.00p | 165 |
| 05/02/2020 | 250.00p | 259.95p | 240.00p | 245.00p | 3453 |
| 04/02/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 03/02/2020 | 260.00p | 260.00p | 250.00p | 250.00p | 5563 |
| 31/01/2020 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 30/01/2020 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 29/01/2020 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 28/01/2020 | 260.00p | 269.95p | 260.00p | 260.00p | 1700 |
| 27/01/2020 | 265.00p | 265.00p | 250.00p | 260.00p | 1800 |
| 24/01/2020 | 270.00p | 270.00p | 260.00p | 268.00p | 2000 |
| 23/01/2020 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 22/01/2020 | 270.00p | 270.00p | 260.00p | 270.00p | 30 |
| 21/01/2020 | 273.00p | 273.00p | 266.00p | 270.00p | 1412 |
| 20/01/2020 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 17/01/2020 | 273.00p | 275.00p | 273.00p | 273.00p | 442 |
| 16/01/2020 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 15/01/2020 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 14/01/2020 | 273.00p | 276.00p | 273.00p | 273.00p | 4029 |
| 13/01/2020 | 273.00p | 280.00p | 266.01p | 273.00p | 3099 |
| 10/01/2020 | 273.00p | 280.00p | 273.00p | 273.00p | 360 |
| 09/01/2020 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 08/01/2020 | 273.00p | 280.00p | 266.00p | 273.00p | 1700 |
| 07/01/2020 | 269.00p | 273.00p | 269.00p | 273.00p | 6 |
| 06/01/2020 | 268.00p | 269.00p | 261.00p | 269.00p | 3013 |
| 03/01/2020 | 265.00p | 272.00p | 260.50p | 268.00p | 4603 |
| 02/01/2020 | 253.00p | 265.00p | 253.00p | 265.00p | 2500 |
| 01/01/2020 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 31/12/2019 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 30/12/2019 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 27/12/2019 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 26/12/2019 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 25/12/2019 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 24/12/2019 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 23/12/2019 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 20/12/2019 | 253.00p | 253.00p | 251.55p | 253.00p | 431 |
| 19/12/2019 | 253.00p | 262.90p | 253.00p | 260.00p | 1080 |
| 18/12/2019 | 253.00p | 253.00p | 244.00p | 253.00p | 750 |
| 17/12/2019 | 239.00p | 253.00p | 239.00p | 253.00p | 3000 |
| 16/12/2019 | 227.00p | 244.00p | 227.00p | 239.00p | 8695 |
| 13/12/2019 | 220.00p | 240.00p | 213.20p | 227.00p | 18907 |
| 12/12/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 11/12/2019 | 270.00p | 280.00p | 270.00p | 270.00p | 1000 |
| 10/12/2019 | 270.00p | 270.00p | 262.00p | 270.00p | 1580 |
| 09/12/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 06/12/2019 | 270.00p | 274.00p | 263.00p | 270.00p | 1472 |
| 05/12/2019 | 270.00p | 274.00p | 260.00p | 270.00p | 3230 |
| 04/12/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 03/12/2019 | 270.00p | 280.00p | 260.94p | 270.00p | 1550 |
| 02/12/2019 | 265.00p | 270.00p | 265.00p | 270.00p | 830 |
| 29/11/2019 | 265.00p | 266.00p | 265.00p | 265.00p | 800 |
| 28/11/2019 | 265.00p | 266.00p | 265.00p | 265.00p | 302 |
| 27/11/2019 | 265.00p | 280.00p | 265.00p | 265.00p | 100 |
| 26/11/2019 | 265.00p | 280.00p | 265.00p | 265.00p | 2327 |
| 25/11/2019 | 265.00p | 265.00p | 264.00p | 264.00p | 5999 |
| 22/11/2019 | 280.00p | 280.00p | 250.00p | 265.00p | 8125 |
| 21/11/2019 | 289.00p | 289.00p | 278.00p | 284.00p | 3000 |
| 20/11/2019 | 289.00p | 294.00p | 280.00p | 289.00p | 1300 |
| 19/11/2019 | 271.00p | 288.00p | 266.00p | 284.00p | 8847 |
| 18/11/2019 | 271.00p | 271.00p | 266.00p | 271.00p | 5000 |
| 15/11/2019 | 264.00p | 277.30p | 263.00p | 271.00p | 5473 |
| 14/11/2019 | 260.00p | 270.00p | 260.00p | 264.00p | 1500 |
| 13/11/2019 | 260.00p | 260.00p | 258.00p | 260.00p | 0 |
| 12/11/2019 | 260.00p | 260.00p | 258.00p | 258.00p | 2000 |
| 11/11/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 08/11/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 07/11/2019 | 260.00p | 260.00p | 252.00p | 260.00p | 76 |
| 06/11/2019 | 260.00p | 264.00p | 255.00p | 260.00p | 1207 |
| 05/11/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 04/11/2019 | 260.00p | 270.00p | 260.00p | 260.00p | 3800 |
| 01/11/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 31/10/2019 | 260.00p | 262.00p | 260.00p | 260.00p | 3999 |
| 30/10/2019 | 260.00p | 268.55p | 260.00p | 260.00p | 14 |
| 29/10/2019 | 260.00p | 268.00p | 259.00p | 260.00p | 2000 |
| 28/10/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 25/10/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 24/10/2019 | 260.00p | 260.00p | 253.00p | 260.00p | 321 |
| 23/10/2019 | 260.00p | 270.00p | 260.00p | 260.00p | 2450 |
| 22/10/2019 | 260.00p | 260.00p | 252.26p | 260.00p | 927 |
| 21/10/2019 | 260.00p | 260.00p | 250.00p | 260.00p | 1064 |
| 18/10/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 17/10/2019 | 260.00p | 260.00p | 252.00p | 260.00p | 325 |
| 16/10/2019 | 260.00p | 260.00p | 259.00p | 260.00p | 35 |
| 15/10/2019 | 260.00p | 262.00p | 260.00p | 260.00p | 5000 |
| 14/10/2019 | 260.00p | 260.00p | 252.00p | 260.00p | 612 |
| 11/10/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 10/10/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 09/10/2019 | 260.00p | 260.00p | 251.00p | 260.00p | 350 |
| 08/10/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 07/10/2019 | 255.00p | 260.00p | 255.00p | 260.00p | 0 |
| 04/10/2019 | 262.00p | 262.00p | 240.00p | 255.00p | 3107 |
| 03/10/2019 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 02/10/2019 | 262.00p | 262.00p | 256.00p | 262.00p | 46 |
| 01/10/2019 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 30/09/2019 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 27/09/2019 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 26/09/2019 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 25/09/2019 | 262.00p | 262.00p | 262.00p | 262.00p | 4798 |
| 24/09/2019 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 23/09/2019 | 255.00p | 262.00p | 255.00p | 262.00p | 1000 |
| 20/09/2019 | 253.00p | 258.25p | 253.00p | 255.00p | 490 |
| 19/09/2019 | 250.00p | 268.00p | 250.00p | 253.00p | 5200 |
| 18/09/2019 | 255.00p | 255.00p | 241.56p | 244.00p | 9587 |
| 17/09/2019 | 260.00p | 260.00p | 243.87p | 255.00p | 3598 |
| 16/09/2019 | 260.00p | 270.00p | 260.00p | 260.00p | 3100 |
| 13/09/2019 | 255.00p | 270.00p | 255.00p | 260.00p | 2000 |
| 12/09/2019 | 255.00p | 270.00p | 255.00p | 255.00p | 1000 |
| 11/09/2019 | 270.00p | 272.00p | 244.41p | 255.00p | 17320 |
| 10/09/2019 | 270.00p | 276.40p | 260.00p | 268.00p | 13346 |
| 09/09/2019 | 270.00p | 280.00p | 260.00p | 270.00p | 40191 |
| 06/09/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 17970 |
| 05/09/2019 | 255.00p | 280.00p | 255.00p | 270.00p | 5806 |
| 04/09/2019 | 245.00p | 260.00p | 245.00p | 255.00p | 4750 |
| 03/09/2019 | 245.00p | 250.00p | 242.00p | 245.00p | 3658 |
| 02/09/2019 | 219.00p | 250.00p | 219.00p | 245.00p | 762080 |
| 30/08/2019 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 29/08/2019 | 219.00p | 219.00p | 214.00p | 219.00p | 400 |
| 28/08/2019 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 27/08/2019 | 219.00p | 220.00p | 219.00p | 219.00p | 800 |
| 23/08/2019 | 217.00p | 219.00p | 217.00p | 219.00p | 0 |
| 22/08/2019 | 219.00p | 220.00p | 219.00p | 219.00p | 0 |
| 21/08/2019 | 217.00p | 220.00p | 217.00p | 220.00p | 2000 |
| 20/08/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 19/08/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 16/08/2019 | 222.00p | 222.00p | 217.00p | 217.00p | 0 |
| 15/08/2019 | 222.00p | 222.00p | 219.28p | 222.00p | 515 |
| 14/08/2019 | 230.00p | 230.00p | 224.00p | 224.00p | 3000 |
| 13/08/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 12/08/2019 | 230.00p | 230.00p | 220.00p | 230.00p | 2450 |
| 09/08/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 08/08/2019 | 230.00p | 230.00p | 226.00p | 230.00p | 1050 |
| 07/08/2019 | 230.00p | 230.00p | 226.00p | 230.00p | 4805 |
| 06/08/2019 | 230.00p | 235.00p | 230.00p | 230.00p | 2002 |
| 05/08/2019 | 230.00p | 230.00p | 226.00p | 230.00p | 61 |
| 02/08/2019 | 230.00p | 230.00p | 226.00p | 230.00p | 535 |
| 01/08/2019 | 230.00p | 230.00p | 226.00p | 230.00p | 15 |
| 31/07/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 30/07/2019 | 230.00p | 230.00p | 226.00p | 230.00p | 5390 |
| 29/07/2019 | 230.00p | 240.00p | 228.00p | 230.00p | 2388 |
| 26/07/2019 | 228.00p | 240.00p | 228.00p | 230.00p | 3847 |
| 25/07/2019 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 24/07/2019 | 233.00p | 233.00p | 228.00p | 228.00p | 1190 |
| 23/07/2019 | 233.00p | 235.00p | 233.00p | 233.00p | 1811 |
| 22/07/2019 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 19/07/2019 | 231.00p | 236.00p | 230.50p | 233.00p | 5389 |
| 18/07/2019 | 224.00p | 236.00p | 224.00p | 231.00p | 3460 |
| 17/07/2019 | 224.00p | 231.10p | 224.00p | 224.00p | 865 |
| 16/07/2019 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 15/07/2019 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 12/07/2019 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 11/07/2019 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 10/07/2019 | 224.00p | 230.08p | 216.00p | 224.00p | 1461 |
| 09/07/2019 | 224.00p | 224.00p | 216.00p | 224.00p | 7122 |
| 08/07/2019 | 226.00p | 226.00p | 216.00p | 220.00p | 3313 |
| 05/07/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 04/07/2019 | 226.00p | 235.00p | 226.00p | 226.00p | 7 |
| 03/07/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 02/07/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 01/07/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 28/06/2019 | 226.00p | 235.00p | 222.00p | 226.00p | 2760 |
| 27/06/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 26/06/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 25/06/2019 | 226.00p | 226.00p | 222.00p | 226.00p | 2000 |
| 24/06/2019 | 226.00p | 226.00p | 222.00p | 226.00p | 1000 |
| 21/06/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 20/06/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 19/06/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 18/06/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 17/06/2019 | 226.00p | 226.00p | 225.00p | 226.00p | 2500 |
| 14/06/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 13/06/2019 | 226.00p | 235.00p | 221.50p | 226.00p | 3848 |
| 12/06/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 11/06/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 10/06/2019 | 226.00p | 226.00p | 221.00p | 226.00p | 1351 |
| 07/06/2019 | 226.00p | 226.00p | 226.00p | 226.00p | 0 |
| 06/06/2019 | 223.00p | 230.00p | 223.00p | 226.00p | 6 |
| 05/06/2019 | 223.00p | 223.00p | 220.00p | 223.00p | 359 |
| 04/06/2019 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 03/06/2019 | 223.00p | 223.00p | 220.00p | 223.00p | 8000 |
| 31/05/2019 | 223.00p | 223.00p | 218.10p | 220.00p | 3600 |
| 30/05/2019 | 230.00p | 230.00p | 218.00p | 220.00p | 17642 |
| 29/05/2019 | 230.00p | 230.00p | 223.50p | 230.00p | 288 |
| 28/05/2019 | 230.00p | 230.00p | 223.00p | 230.00p | 954 |
| 24/05/2019 | 230.00p | 238.00p | 220.00p | 230.00p | 5210 |
| 23/05/2019 | 230.00p | 238.00p | 230.00p | 230.00p | 900 |
| 22/05/2019 | 230.00p | 230.00p | 220.15p | 224.00p | 6560 |
| 21/05/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 20/05/2019 | 230.00p | 230.00p | 225.00p | 230.00p | 2000 |
| 17/05/2019 | 230.00p | 230.00p | 228.00p | 230.00p | 0 |
| 16/05/2019 | 228.00p | 230.72p | 228.00p | 228.00p | 4066 |
| 15/05/2019 | 226.00p | 236.00p | 226.00p | 228.00p | 2500 |
| 14/05/2019 | 226.00p | 230.00p | 226.00p | 226.00p | 500 |
| 13/05/2019 | 218.00p | 228.00p | 208.00p | 222.00p | 10054 |
| 10/05/2019 | 218.00p | 218.00p | 210.00p | 210.00p | 8050 |
| 09/05/2019 | 218.00p | 218.00p | 210.00p | 218.00p | 6366 |
| 08/05/2019 | 218.00p | 226.00p | 218.00p | 220.00p | 5138 |
| 07/05/2019 | 189.50p | 220.00p | 189.50p | 220.00p | 15788 |
| 03/05/2019 | 175.00p | 190.00p | 175.00p | 190.00p | 16206 |
*Close Price adjusted for both dividends and splits