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
02/03/2016 154.00p 154.00p 146.00p 153.00p 5680
01/03/2016 154.00p 154.00p 148.12p 154.00p 4292796
29/02/2016 157.50p 157.50p 150.13p 154.00p 310
26/02/2016 157.50p 157.50p 151.13p 157.50p 750
25/02/2016 159.00p 159.00p 157.50p 157.50p 0
24/02/2016 159.50p 159.50p 153.00p 159.00p 33000
23/02/2016 159.50p 159.50p 159.50p 159.50p 0
22/02/2016 159.00p 159.50p 159.00p 159.50p 310
19/02/2016 159.50p 159.50p 159.00p 159.00p 0
18/02/2016 159.50p 159.50p 154.00p 159.50p 1500
17/02/2016 160.50p 160.50p 154.00p 159.50p 2000
16/02/2016 160.50p 160.50p 154.50p 160.50p 5700
15/02/2016 160.50p 160.50p 160.50p 160.50p 0
12/02/2016 160.50p 160.50p 154.13p 160.50p 8250
11/02/2016 160.50p 160.50p 154.91p 160.50p 32866
10/02/2016 161.50p 161.50p 155.91p 160.50p 6500
09/02/2016 161.50p 161.50p 161.50p 161.50p 0
08/02/2016 161.50p 161.50p 161.50p 161.50p 0
05/02/2016 161.50p 166.50p 161.50p 161.50p 5404
04/02/2016 161.50p 163.97p 161.50p 161.50p 1519
03/02/2016 161.50p 161.50p 155.00p 161.50p 7500
02/02/2016 160.00p 164.75p 160.00p 161.50p 2500
01/02/2016 155.00p 155.00p 155.00p 155.00p 0
29/01/2016 155.00p 155.00p 155.00p 155.00p 0
28/01/2016 155.00p 155.00p 155.00p 155.00p 0
27/01/2016 155.00p 155.00p 155.00p 155.00p 0
26/01/2016 155.00p 157.50p 155.00p 155.00p 0
25/01/2016 156.00p 157.50p 152.00p 155.00p 1087
22/01/2016 157.50p 157.50p 155.00p 156.00p 8000
21/01/2016 157.50p 157.50p 157.50p 157.50p 0
20/01/2016 162.50p 162.50p 150.00p 157.50p 2700
19/01/2016 162.50p 164.00p 162.50p 162.50p 602
18/01/2016 162.50p 162.50p 162.50p 162.50p 0
15/01/2016 162.50p 162.50p 162.50p 162.50p 0
14/01/2016 162.50p 162.50p 162.50p 162.50p 0
13/01/2016 162.50p 163.00p 162.50p 162.50p 0
12/01/2016 163.00p 163.00p 155.00p 163.00p 30000
11/01/2016 163.50p 163.50p 157.00p 163.00p 3550
08/01/2016 163.50p 163.50p 163.50p 163.50p 0
07/01/2016 163.50p 163.50p 163.50p 163.50p 0
06/01/2016 164.00p 164.00p 163.50p 163.50p 0
05/01/2016 164.00p 164.00p 164.00p 164.00p 0
04/01/2016 164.00p 164.00p 158.00p 164.00p 256372
31/12/2015 164.00p 164.00p 164.00p 164.00p 0
30/12/2015 164.00p 164.00p 164.00p 164.00p 0
29/12/2015 164.00p 164.00p 158.00p 164.00p 240
24/12/2015 165.00p 165.00p 158.85p 164.00p 36750
23/12/2015 165.00p 165.00p 162.50p 165.00p 0
22/12/2015 165.00p 165.00p 165.00p 165.00p 0
21/12/2015 165.00p 165.00p 160.00p 165.00p 120000
18/12/2015 165.00p 165.00p 165.00p 165.00p 0
17/12/2015 165.00p 165.00p 165.00p 165.00p 0
16/12/2015 165.00p 165.00p 165.00p 165.00p 0
15/12/2015 166.00p 167.00p 160.00p 165.00p 3359
14/12/2015 166.00p 166.00p 162.00p 166.00p 8000
11/12/2015 171.00p 171.00p 165.00p 166.00p 1000
10/12/2015 171.00p 171.00p 167.00p 171.00p 3350
09/12/2015 171.00p 171.00p 171.00p 171.00p 0
08/12/2015 171.00p 172.50p 167.00p 171.00p 139
07/12/2015 171.00p 172.50p 171.00p 171.00p 140
04/12/2015 171.00p 172.50p 167.00p 171.00p 2000
03/12/2015 171.00p 171.00p 171.00p 171.00p 0
02/12/2015 171.00p 173.00p 167.00p 171.00p 3839
01/12/2015 171.00p 171.00p 171.00p 171.00p 0
30/11/2015 171.00p 171.00p 171.00p 171.00p 3000
27/11/2015 172.50p 172.50p 171.00p 171.00p 1739
26/11/2015 172.50p 172.50p 172.50p 172.50p 0
25/11/2015 172.50p 172.50p 172.50p 172.50p 0
24/11/2015 175.00p 175.00p 172.50p 172.50p 0
23/11/2015 175.00p 175.00p 175.00p 175.00p 0
20/11/2015 180.00p 180.00p 172.00p 175.00p 5400
19/11/2015 179.50p 184.50p 179.50p 180.00p 1587
18/11/2015 179.50p 184.00p 178.00p 179.50p 7894
17/11/2015 179.50p 179.50p 179.50p 179.50p 0
16/11/2015 177.00p 184.00p 177.00p 179.50p 1988
13/11/2015 175.00p 180.50p 171.00p 177.00p 15547
12/11/2015 173.00p 175.00p 173.00p 175.00p 0
11/11/2015 173.00p 173.00p 173.00p 173.00p 0
10/11/2015 172.50p 173.00p 172.50p 173.00p 600
09/11/2015 172.50p 172.50p 172.50p 172.50p 0
06/11/2015 172.50p 172.50p 172.50p 172.50p 0
05/11/2015 172.50p 172.50p 172.50p 172.50p 0
04/11/2015 172.50p 172.50p 167.50p 172.50p 0
03/11/2015 167.50p 167.50p 167.50p 167.50p 0
02/11/2015 165.00p 167.50p 165.00p 167.50p 0
30/10/2015 165.00p 165.00p 165.00p 165.00p 0
29/10/2015 165.00p 167.50p 163.00p 165.00p 600
28/10/2015 165.00p 165.00p 165.00p 165.00p 0
27/10/2015 165.00p 165.00p 165.00p 165.00p 0
26/10/2015 165.00p 165.00p 165.00p 165.00p 0
23/10/2015 165.00p 165.00p 165.00p 165.00p 0
22/10/2015 165.00p 165.00p 165.00p 165.00p 0
21/10/2015 165.00p 165.00p 165.00p 165.00p 0
20/10/2015 165.00p 165.00p 165.00p 165.00p 0
19/10/2015 165.00p 165.00p 165.00p 165.00p 0
16/10/2015 165.00p 165.00p 163.00p 165.00p 959
15/10/2015 165.00p 165.00p 165.00p 165.00p 0
14/10/2015 165.00p 165.00p 165.00p 165.00p 0
13/10/2015 165.00p 165.00p 165.00p 165.00p 0
12/10/2015 164.00p 167.60p 164.00p 165.00p 7428
09/10/2015 164.00p 164.00p 164.00p 164.00p 0
08/10/2015 164.00p 164.00p 164.00p 164.00p 0
07/10/2015 164.00p 164.00p 160.00p 164.00p 18
06/10/2015 164.00p 167.50p 164.00p 164.00p 0
05/10/2015 162.00p 168.00p 162.00p 164.00p 2500
02/10/2015 162.00p 162.00p 162.00p 162.00p 0
01/10/2015 162.00p 162.00p 162.00p 162.00p 9022
30/09/2015 162.00p 162.50p 161.50p 162.00p 0
29/09/2015 162.00p 162.50p 161.50p 162.00p 0
28/09/2015 162.00p 162.00p 162.00p 162.00p 2434
25/09/2015 162.00p 162.50p 160.20p 162.00p 5000
24/09/2015 162.00p 165.00p 162.00p 162.00p 922
23/09/2015 162.00p 162.50p 161.50p 162.00p 0
22/09/2015 161.50p 162.00p 157.20p 162.00p 232
21/09/2015 161.50p 161.50p 161.50p 161.50p 11107
18/09/2015 161.00p 168.00p 159.55p 161.50p 8186
17/09/2015 161.00p 161.00p 161.00p 161.00p 0
16/09/2015 161.00p 161.00p 161.00p 161.00p 0
15/09/2015 161.00p 161.00p 154.70p 161.00p 32520
14/09/2015 161.00p 161.00p 161.00p 161.00p 0
11/09/2015 161.00p 161.00p 160.00p 161.00p 2519
10/09/2015 159.00p 168.00p 154.00p 161.00p 3005
09/09/2015 155.00p 155.00p 155.00p 155.00p 0
08/09/2015 155.00p 155.00p 150.00p 155.00p 600
07/09/2015 155.00p 157.00p 155.00p 155.00p 9449
04/09/2015 155.00p 155.00p 155.00p 155.00p 0
03/09/2015 155.00p 155.00p 150.00p 155.00p 1500
02/09/2015 155.00p 160.00p 150.00p 155.00p 1616
01/09/2015 155.00p 158.00p 155.00p 155.00p 1258
28/08/2015 155.00p 155.00p 155.00p 155.00p 0
27/08/2015 155.00p 155.00p 155.00p 155.00p 11645
26/08/2015 155.00p 158.00p 155.00p 155.00p 1100
25/08/2015 155.00p 155.00p 155.00p 155.00p 0
24/08/2015 155.00p 155.00p 150.00p 155.00p 1337
21/08/2015 155.00p 155.00p 155.00p 155.00p 0
20/08/2015 155.00p 155.00p 155.00p 155.00p 0
19/08/2015 155.00p 155.00p 145.00p 155.00p 0
18/08/2015 155.00p 155.00p 151.00p 155.00p 1325
17/08/2015 155.00p 155.00p 155.00p 155.00p 0
14/08/2015 155.00p 155.00p 155.00p 155.00p 0
13/08/2015 155.00p 155.00p 155.00p 155.00p 0
12/08/2015 155.00p 155.00p 152.00p 155.00p 3400
11/08/2015 155.00p 155.00p 150.00p 155.00p 700
10/08/2015 155.00p 155.00p 155.00p 155.00p 0
07/08/2015 155.00p 160.00p 155.00p 155.00p 943
06/08/2015 155.00p 155.00p 155.00p 155.00p 0
05/08/2015 155.00p 155.00p 155.00p 155.00p 0
04/08/2015 155.00p 155.00p 155.00p 155.00p 0
03/08/2015 155.00p 158.00p 155.00p 155.00p 289
31/07/2015 155.00p 155.00p 155.00p 155.00p 0
30/07/2015 156.00p 156.00p 153.00p 155.00p 1544
29/07/2015 156.00p 159.20p 145.00p 156.00p 3500
28/07/2015 156.00p 160.00p 156.00p 156.00p 550
27/07/2015 156.00p 156.00p 156.00p 156.00p 0
24/07/2015 156.00p 156.00p 145.00p 156.00p 0
23/07/2015 156.00p 156.00p 156.00p 156.00p 0
22/07/2015 156.00p 160.00p 156.00p 156.00p 117
21/07/2015 156.00p 156.00p 156.00p 156.00p 450
20/07/2015 156.00p 156.00p 156.00p 156.00p 0
17/07/2015 156.00p 156.00p 156.00p 156.00p 0
16/07/2015 156.00p 156.00p 156.00p 156.00p 12393
15/07/2015 156.00p 156.00p 156.00p 156.00p 0
14/07/2015 156.00p 160.00p 156.00p 156.00p 13750
13/07/2015 155.00p 160.00p 145.00p 156.00p 1825
10/07/2015 155.00p 160.00p 155.00p 155.00p 500
09/07/2015 152.50p 154.00p 152.50p 152.50p 1000
08/07/2015 152.50p 152.50p 152.50p 152.50p 0
07/07/2015 152.50p 152.50p 152.50p 152.50p 0
06/07/2015 152.50p 155.00p 145.00p 152.50p 1594
03/07/2015 152.50p 155.00p 152.50p 152.50p 322
02/07/2015 152.50p 152.50p 152.50p 152.50p 7411
01/07/2015 152.50p 152.50p 150.00p 152.50p 1030
30/06/2015 152.50p 155.00p 152.50p 152.50p 637
29/06/2015 152.50p 155.00p 152.50p 152.50p 127
26/06/2015 152.50p 152.50p 152.50p 152.50p 0
25/06/2015 152.50p 152.50p 152.50p 152.50p 0
24/06/2015 152.50p 152.50p 152.50p 152.50p 0
23/06/2015 152.50p 152.50p 152.50p 152.50p 0
22/06/2015 152.50p 152.50p 151.00p 152.50p 470
19/06/2015 152.50p 152.50p 152.50p 152.50p 0
18/06/2015 152.50p 152.50p 152.50p 152.50p 0
17/06/2015 152.50p 155.00p 145.00p 152.50p 0
16/06/2015 152.50p 152.50p 152.50p 152.50p 0
15/06/2015 150.00p 155.00p 150.00p 152.50p 1500
12/06/2015 150.00p 150.00p 150.00p 150.00p 0
11/06/2015 150.00p 150.00p 142.50p 150.00p 0
10/06/2015 150.00p 150.00p 150.00p 150.00p 0
09/06/2015 150.00p 150.00p 150.00p 150.00p 0
08/06/2015 150.00p 150.00p 150.00p 150.00p 0
05/06/2015 150.00p 150.00p 150.00p 150.00p 2500
04/06/2015 150.00p 155.00p 150.00p 150.00p 461
03/06/2015 150.00p 150.00p 150.00p 150.00p 0
02/06/2015 147.50p 150.00p 147.50p 150.00p 12500
01/06/2015 145.00p 150.00p 143.72p 147.50p 4194
29/05/2015 145.00p 145.00p 145.00p 145.00p 17936
28/05/2015 145.00p 145.00p 145.00p 145.00p 0
27/05/2015 145.00p 145.00p 145.00p 145.00p 0
26/05/2015 145.00p 145.00p 140.00p 145.00p 1352
22/05/2015 145.00p 145.00p 145.00p 145.00p 461
21/05/2015 145.00p 145.00p 142.04p 145.00p 2609

*Close Price adjusted for both dividends and splits