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
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