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
20/05/2015 145.00p 145.00p 145.00p 145.00p 0
19/05/2015 145.00p 145.00p 145.00p 145.00p 0
18/05/2015 145.00p 145.00p 142.10p 145.00p 300
15/05/2015 145.00p 145.00p 142.15p 145.00p 502
14/05/2015 145.00p 145.00p 145.00p 145.00p 0
13/05/2015 145.00p 145.00p 145.00p 145.00p 0
12/05/2015 145.00p 145.00p 145.00p 145.00p 0
11/05/2015 145.00p 148.00p 145.00p 145.00p 2000
08/05/2015 143.00p 145.00p 143.00p 145.00p 0
07/05/2015 143.00p 145.00p 143.00p 143.00p 160000
06/05/2015 143.00p 143.00p 143.00p 143.00p 0
05/05/2015 143.00p 143.00p 138.00p 143.00p 3000
01/05/2015 143.00p 143.00p 143.00p 143.00p 800
30/04/2015 143.00p 143.00p 143.00p 143.00p 0
29/04/2015 143.00p 148.00p 140.10p 143.00p 4376
28/04/2015 143.00p 144.00p 143.00p 143.00p 0
27/04/2015 143.00p 143.00p 140.10p 143.00p 374
24/04/2015 143.00p 143.00p 143.00p 143.00p 0
23/04/2015 143.00p 143.00p 140.10p 143.00p 730
22/04/2015 142.50p 146.55p 140.00p 143.00p 1339
21/04/2015 141.00p 142.50p 138.25p 142.50p 3543
20/04/2015 142.50p 144.75p 141.00p 142.50p 1720
17/04/2015 142.50p 147.00p 142.50p 142.50p 4126
16/04/2015 143.50p 143.50p 141.00p 142.50p 36176
15/04/2015 143.50p 145.00p 143.50p 143.50p 26669
14/04/2015 143.50p 143.50p 143.50p 143.50p 0
13/04/2015 144.50p 144.50p 140.35p 143.50p 12200
10/04/2015 144.50p 144.50p 144.50p 144.50p 0
09/04/2015 144.50p 144.50p 144.50p 144.50p 0
08/04/2015 144.50p 150.00p 143.50p 144.50p 120
07/04/2015 144.50p 144.50p 144.50p 144.50p 0
02/04/2015 144.50p 144.50p 142.50p 144.50p 474
01/04/2015 144.50p 144.50p 142.50p 144.50p 13500
31/03/2015 144.50p 144.50p 142.50p 144.50p 3000
30/03/2015 144.00p 145.00p 144.00p 145.00p 0
27/03/2015 145.00p 150.00p 140.00p 144.00p 32639
26/03/2015 145.00p 150.00p 140.00p 145.00p 126
25/03/2015 148.50p 150.00p 143.32p 145.00p 1428
24/03/2015 147.50p 150.00p 147.50p 148.50p 3178
23/03/2015 150.00p 150.00p 143.57p 147.50p 4167
20/03/2015 150.00p 151.00p 145.00p 150.00p 750
19/03/2015 152.50p 155.00p 145.00p 150.00p 5193
18/03/2015 152.50p 155.00p 146.72p 152.50p 128
17/03/2015 156.00p 156.00p 151.84p 152.50p 3800
16/03/2015 156.00p 156.00p 156.00p 156.00p 0
13/03/2015 155.00p 160.00p 155.00p 156.00p 7500
12/03/2015 155.00p 156.65p 155.00p 155.00p 3188
11/03/2015 155.00p 155.00p 155.00p 155.00p 0
10/03/2015 155.00p 155.00p 155.00p 155.00p 0
09/03/2015 155.00p 156.70p 155.00p 155.00p 700
06/03/2015 155.00p 157.85p 145.00p 155.00p 4945
05/03/2015 155.00p 155.00p 155.00p 155.00p 0
04/03/2015 155.00p 155.00p 150.00p 155.00p 242
03/03/2015 155.00p 155.00p 155.00p 155.00p 0
02/03/2015 155.00p 155.00p 155.00p 155.00p 0
27/02/2015 155.00p 158.20p 155.00p 155.00p 109
26/02/2015 155.00p 157.90p 155.00p 155.00p 3125
25/02/2015 155.00p 157.85p 155.00p 155.00p 1897
24/02/2015 155.00p 157.90p 155.00p 155.00p 700
23/02/2015 155.00p 157.30p 153.00p 155.00p 1161
20/02/2015 152.50p 155.00p 150.00p 155.00p 44303
19/02/2015 148.50p 160.00p 144.21p 152.50p 19000
18/02/2015 145.00p 153.45p 143.50p 148.50p 19473
17/02/2015 142.50p 142.50p 139.97p 142.50p 9646
16/02/2015 133.00p 149.43p 133.00p 142.50p 4750
13/02/2015 133.00p 133.00p 128.10p 133.00p 2600
12/02/2015 133.00p 133.00p 130.90p 133.00p 2546
11/02/2015 133.00p 133.00p 133.00p 133.00p 0
10/02/2015 133.00p 133.00p 133.00p 133.00p 0
09/02/2015 132.50p 140.00p 127.40p 133.00p 2594
06/02/2015 132.50p 136.70p 132.50p 132.50p 1928
05/02/2015 132.50p 132.50p 126.72p 132.50p 2421
04/02/2015 132.50p 132.50p 132.50p 132.50p 176006
03/02/2015 132.50p 140.00p 132.50p 132.50p 2690
02/02/2015 131.00p 136.00p 131.00p 132.50p 7400
30/01/2015 128.50p 135.00p 125.00p 131.00p 18090
29/01/2015 125.50p 129.00p 125.50p 128.50p 402000
28/01/2015 125.00p 130.00p 123.50p 125.50p 16598
27/01/2015 125.00p 127.50p 125.00p 125.00p 885077
26/01/2015 125.00p 125.00p 122.50p 125.00p 2324
23/01/2015 125.00p 128.50p 122.50p 125.00p 400
22/01/2015 125.00p 125.00p 125.00p 125.00p 0
21/01/2015 124.50p 127.00p 122.50p 125.00p 40572
20/01/2015 121.50p 127.67p 121.50p 124.50p 45000
19/01/2015 121.50p 121.50p 121.50p 121.50p 0
16/01/2015 120.00p 123.85p 118.00p 121.50p 597
15/01/2015 120.00p 120.00p 120.00p 120.00p 0
14/01/2015 120.00p 125.00p 120.00p 120.00p 3300
13/01/2015 119.00p 125.00p 119.00p 120.00p 2395
12/01/2015 116.50p 116.50p 116.50p 116.50p 0
09/01/2015 116.50p 116.50p 116.50p 116.50p 0
08/01/2015 116.50p 116.50p 116.50p 116.50p 0
07/01/2015 116.50p 116.50p 116.50p 116.50p 0
06/01/2015 114.00p 117.90p 114.00p 116.50p 12168
05/01/2015 115.50p 116.55p 108.00p 114.00p 3527
02/01/2015 115.50p 115.50p 115.50p 115.50p 0
31/12/2014 115.50p 115.50p 115.50p 115.50p 0
30/12/2014 120.00p 120.00p 109.00p 115.50p 23500
29/12/2014 117.50p 125.00p 115.00p 120.00p 11561
24/12/2014 120.00p 125.00p 116.00p 120.00p 4372
23/12/2014 120.00p 124.00p 116.00p 120.00p 6188
22/12/2014 120.00p 124.00p 120.00p 120.00p 796
19/12/2014 120.00p 122.50p 117.50p 120.00p 0
18/12/2014 119.00p 120.00p 118.00p 120.00p 847057
17/12/2014 118.50p 125.00p 110.00p 121.00p 60842
16/12/2014 135.00p 135.00p 113.30p 118.50p 16564
15/12/2014 135.00p 135.00p 133.00p 135.00p 1528
12/12/2014 140.00p 140.00p 130.00p 135.00p 3600
11/12/2014 140.00p 140.00p 138.50p 140.00p 565
10/12/2014 140.00p 142.00p 135.00p 140.00p 4500
09/12/2014 140.00p 140.00p 135.00p 140.00p 310
08/12/2014 140.00p 142.50p 137.50p 140.00p 0
05/12/2014 140.00p 142.00p 140.00p 140.00p 500
04/12/2014 145.00p 145.00p 140.00p 145.00p 2310
03/12/2014 145.00p 145.00p 140.00p 145.00p 1000
02/12/2014 150.00p 150.00p 145.00p 145.00p 5919
01/12/2014 150.00p 150.00p 150.00p 150.00p 2128
28/11/2014 150.00p 150.00p 145.00p 150.00p 893
27/11/2014 150.00p 150.00p 145.00p 150.00p 2808
26/11/2014 150.00p 150.00p 148.30p 150.00p 1000
25/11/2014 151.50p 157.50p 145.00p 150.00p 1662
24/11/2014 152.50p 152.50p 152.50p 152.50p 0
21/11/2014 152.50p 152.50p 149.95p 152.50p 2663
20/11/2014 156.50p 156.50p 149.95p 152.50p 3742
19/11/2014 158.00p 158.00p 150.00p 156.50p 800
18/11/2014 165.00p 165.00p 152.00p 158.00p 4541
17/11/2014 195.00p 197.50p 190.00p 193.50p 27500
14/11/2014 195.00p 195.00p 190.00p 195.00p 23
13/11/2014 195.00p 200.00p 190.00p 195.00p 51893
12/11/2014 196.50p 196.50p 190.00p 195.00p 619
11/11/2014 198.50p 198.50p 192.00p 196.50p 1548
10/11/2014 198.50p 198.50p 192.00p 198.50p 323
07/11/2014 198.50p 198.50p 192.00p 198.50p 25
06/11/2014 198.50p 198.50p 198.50p 198.50p 0
05/11/2014 203.50p 203.50p 194.50p 198.50p 8612
04/11/2014 203.50p 203.50p 203.50p 203.50p 0
03/11/2014 203.50p 210.00p 197.00p 203.50p 110613
31/10/2014 203.50p 203.50p 203.00p 203.50p 14
30/10/2014 203.50p 203.50p 201.29p 203.50p 1150
29/10/2014 203.50p 203.50p 203.50p 203.50p 0
28/10/2014 203.50p 206.00p 203.50p 203.50p 0
27/10/2014 206.00p 206.00p 201.00p 206.00p 5000
24/10/2014 206.00p 206.00p 206.00p 206.00p 125199
23/10/2014 206.00p 206.00p 200.00p 206.00p 2979
22/10/2014 206.00p 206.00p 206.00p 206.00p 0
21/10/2014 206.00p 206.00p 206.00p 206.00p 0
20/10/2014 209.00p 209.00p 200.00p 206.00p 2500
17/10/2014 212.50p 212.50p 200.00p 209.00p 4500
16/10/2014 212.50p 212.50p 212.50p 212.50p 0
15/10/2014 212.50p 212.50p 212.50p 212.50p 0
14/10/2014 212.50p 212.50p 212.50p 212.50p 560752
13/10/2014 217.50p 217.50p 200.00p 212.50p 7458
10/10/2014 217.50p 219.00p 210.00p 217.50p 1907
09/10/2014 224.00p 225.00p 217.50p 217.50p 0
08/10/2014 236.00p 236.00p 222.00p 225.00p 10149
07/10/2014 236.00p 236.00p 236.00p 236.00p 0
06/10/2014 238.50p 238.50p 230.00p 236.00p 2201
03/10/2014 238.50p 238.50p 238.50p 238.50p 0
02/10/2014 238.50p 239.00p 235.00p 238.50p 8273
01/10/2014 237.50p 240.00p 235.00p 238.50p 168154
30/09/2014 237.50p 237.50p 237.50p 237.50p 0
29/09/2014 237.50p 243.50p 235.00p 237.50p 545
26/09/2014 244.00p 244.00p 225.00p 237.50p 8556
25/09/2014 244.00p 244.00p 238.12p 244.00p 300
24/09/2014 246.00p 246.00p 240.00p 244.00p 1389
23/09/2014 250.00p 250.00p 245.00p 246.00p 0
22/09/2014 251.00p 251.00p 250.00p 250.00p 0
19/09/2014 249.50p 251.00p 249.50p 251.00p 18748
18/09/2014 251.00p 251.00p 249.50p 249.50p 0
17/09/2014 256.50p 257.50p 251.00p 251.00p 36946
16/09/2014 256.50p 256.50p 253.00p 256.50p 33
15/09/2014 260.00p 260.00p 245.00p 256.50p 7700
12/09/2014 260.00p 260.00p 260.00p 260.00p 0
11/09/2014 260.00p 260.00p 245.00p 260.00p 10000
10/09/2014 260.00p 260.00p 260.00p 260.00p 0
09/09/2014 261.50p 261.50p 252.00p 260.00p 2000
08/09/2014 261.50p 261.50p 261.50p 261.50p 0
05/09/2014 261.50p 261.50p 261.50p 261.50p 0
04/09/2014 261.50p 261.50p 261.50p 261.50p 0
03/09/2014 263.00p 263.00p 258.00p 261.50p 1500
02/09/2014 263.00p 263.00p 263.00p 263.00p 0
01/09/2014 263.00p 263.00p 258.00p 263.00p 1551
29/08/2014 263.00p 263.00p 263.00p 263.00p 0
28/08/2014 263.00p 264.70p 263.00p 263.00p 228
27/08/2014 263.00p 263.00p 263.00p 263.00p 0
26/08/2014 263.00p 263.00p 258.00p 263.00p 1515
22/08/2014 263.00p 265.00p 261.50p 263.00p 0
21/08/2014 263.00p 263.00p 263.00p 263.00p 0
20/08/2014 263.00p 263.00p 258.00p 263.00p 1226
19/08/2014 263.00p 263.00p 263.00p 263.00p 0
18/08/2014 263.00p 263.00p 263.00p 263.00p 0
15/08/2014 263.00p 263.00p 263.00p 263.00p 0
14/08/2014 263.00p 263.00p 258.00p 263.00p 2020
13/08/2014 263.00p 263.00p 263.00p 263.00p 0
12/08/2014 264.00p 266.80p 258.00p 263.00p 3440
11/08/2014 264.00p 264.00p 264.00p 264.00p 0
08/08/2014 264.00p 264.00p 264.00p 264.00p 0
07/08/2014 264.00p 267.12p 264.00p 264.00p 445
06/08/2014 264.00p 267.12p 264.00p 264.00p 0
05/08/2014 264.00p 267.12p 264.00p 264.00p 97

*Close Price adjusted for both dividends and splits