AFS.L - Amiad Water Systems Ltd.

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019217.00217.00217.00217.00217.00-
Aug 15, 2019222.00219.28219.28222.00222.00515
Aug 14, 2019224.00224.00224.00224.00224.003,000
Aug 13, 2019230.00230.00230.00230.00230.00-
Aug 12, 2019230.00225.00220.00230.00230.002,450
Aug 09, 2019230.00230.00230.00230.00230.00-
Aug 08, 2019230.00226.00226.00230.00230.001,050
Aug 07, 2019226.00226.00226.00230.00230.004,805
Aug 06, 2019230.00235.00232.00230.00230.002,002
Aug 05, 2019230.00226.00226.00230.00230.0061
Aug 02, 2019230.00226.00226.00230.00230.007,535
Aug 01, 2019230.00226.00226.00230.00230.0015
Jul 31, 2019230.00230.00230.00230.00230.00-
Jul 30, 2019230.00230.00226.00230.00230.005,390
Jul 29, 2019230.00240.00228.00230.00230.002,388
Jul 26, 2019236.00240.00230.00230.00230.003,847
Jul 25, 2019228.00228.00228.00228.00228.00-
Jul 24, 2019231.55231.55231.55228.00228.001,190
Jul 23, 2019235.00235.00235.00233.00233.001,811
Jul 22, 2019233.00233.00233.00233.00233.00-
Jul 19, 2019236.00236.00230.50233.00233.005,389
Jul 18, 2019232.00236.00230.00231.00231.003,460
Jul 17, 2019231.10231.10231.10224.00224.00865
Jul 16, 2019224.00224.00224.00224.00224.00-
Jul 15, 2019224.00224.00224.00224.00224.00-
Jul 12, 2019224.00224.00224.00224.00224.00-
Jul 11, 2019224.00224.00224.00224.00224.00-
Jul 10, 2019230.08224.00224.00224.00224.001,461
Jul 09, 2019216.00220.00220.00224.00224.007,122
Jul 08, 2019216.00220.00220.00220.00220.008,313
Jul 05, 2019226.00226.00226.00226.00226.00-
Jul 04, 2019235.00235.00235.00226.00226.007
Jul 03, 2019226.00226.00226.00226.00226.00-
Jul 02, 2019226.00226.00226.00226.00226.00-
Jul 01, 2019226.00226.00226.00226.00226.00-
Jun 28, 2019235.00235.00222.00226.00226.002,760
Jun 27, 2019226.00226.00226.00226.00226.00-
Jun 26, 2019226.00226.00226.00226.00226.00-
Jun 25, 2019222.00222.00222.00226.00226.002,000
Jun 24, 2019222.00222.00222.00226.00226.001,000
Jun 21, 2019226.00226.00226.00226.00226.00-
Jun 20, 2019226.00226.00226.00226.00226.00-
Jun 19, 2019226.00226.00226.00226.00226.00-
Jun 18, 2019226.00226.00226.00226.00226.00-
Jun 17, 2019220.00225.00220.00226.00226.0010,500
Jun 14, 2019226.00226.00226.00226.00226.00-
Jun 13, 2019221.50235.00221.50226.00226.006,348
Jun 12, 2019226.00226.00226.00226.00226.00-
Jun 11, 2019226.00226.00226.00226.00226.00-
Jun 10, 2019221.00221.00221.00226.00226.001,351
Jun 07, 2019226.00226.00226.00226.00226.00-
Jun 06, 2019230.00231.33230.00226.00226.003,006
Jun 05, 2019220.00220.00220.00223.00223.00359
Jun 04, 2019223.00223.00223.00223.00223.00-
Jun 03, 2019228.80228.80228.80223.00223.008,000
May 31, 2019218.10220.00220.00220.00220.003,600
May 30, 2019220.00220.00220.00220.00220.0020,642
May 29, 2019223.50223.50223.50230.00230.00288
May 28, 2019223.00223.00223.00230.00230.00954
May 24, 2019238.00220.00220.00230.00230.005,210
May 23, 2019238.00238.00238.00230.00230.00900
May 22, 2019220.15224.00224.00224.00224.006,560
May 21, 2019230.00230.00230.00230.00230.00-
May 20, 2019225.00225.00225.00230.00230.002,000
May 17, 2019230.00230.00230.00230.00230.00-
May 16, 2019230.72230.00230.00228.00228.004,066
May 15, 2019236.00236.00230.72228.00228.002,500
May 14, 2019230.00230.00230.00226.00226.00500
May 13, 2019218.50222.00222.00222.00222.0020,631
May 10, 2019210.00210.00210.00210.00210.008,050
May 09, 2019214.00218.00210.00218.00218.006,366
May 08, 2019225.20226.00226.00220.00220.005,138
May 07, 2019195.00220.00220.00220.00220.0015,788
May 03, 2019179.50190.00186.00190.00190.0016,206
May 02, 2019172.00175.00175.00175.00175.0011,499
May 01, 2019172.00172.00172.00173.50173.501,170
Apr 30, 2019173.50173.50173.50173.50173.50-
Apr 29, 2019175.00175.00175.00173.50173.50550
Apr 26, 2019172.00175.00172.00172.50172.501,120
Apr 25, 2019172.00172.00172.00171.00171.001,090
Apr 24, 2019168.88168.88168.00168.50168.501,992
Apr 23, 2019168.50168.50168.50168.50168.503,400
Apr 18, 2019172.00172.00172.00168.50168.50300
Apr 17, 2019168.50168.50168.50168.50168.50-
Apr 16, 2019172.00172.00172.00168.50168.50230
Apr 15, 2019168.55168.72168.55168.50168.504,945
Apr 12, 2019168.55168.55168.55168.50168.504,746
Apr 11, 2019172.00172.00172.00168.50168.501,450
Apr 10, 2019168.50168.50168.50168.50168.50-
Apr 09, 2019168.55168.55168.55168.50168.50634
Apr 08, 2019172.00172.00172.00168.50168.5072
Apr 05, 2019168.50168.50168.50168.50168.50-
Apr 04, 2019169.75170.00168.10168.50168.506,085
Apr 03, 2019170.00170.00170.00166.50166.501,000
Apr 02, 2019162.00162.00162.00166.50166.5014,000
Apr 01, 2019167.56167.56161.00164.50164.502,790
Mar 29, 2019164.50164.50164.50164.50164.50-
Mar 28, 2019167.00170.00167.00164.50164.5010,386
Mar 27, 2019155.00162.00155.00160.00160.0012,090
Mar 26, 2019156.00155.00155.00155.00155.009,413
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...