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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Andrews Sykes Group (ASY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/05/2017 | 505.00p | 505.00p | 490.00p | 505.00p | 500 |
| 11/05/2017 | 480.00p | 530.00p | 480.00p | 505.00p | 16470 |
| 10/05/2017 | 462.50p | 479.80p | 462.50p | 470.00p | 941 |
| 09/05/2017 | 460.00p | 475.00p | 452.55p | 462.50p | 2406 |
| 08/05/2017 | 440.00p | 470.00p | 440.00p | 460.00p | 1044 |
| 05/05/2017 | 440.00p | 453.00p | 440.00p | 440.00p | 1100 |
| 04/05/2017 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 03/05/2017 | 440.00p | 453.00p | 437.15p | 440.00p | 506 |
| 02/05/2017 | 440.00p | 440.00p | 435.15p | 440.00p | 1000 |
| 28/04/2017 | 440.00p | 451.40p | 440.00p | 440.00p | 944 |
| 27/04/2017 | 440.00p | 453.50p | 425.00p | 440.00p | 4365 |
| 26/04/2017 | 440.00p | 443.00p | 440.00p | 440.00p | 781 |
| 25/04/2017 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 24/04/2017 | 440.00p | 440.00p | 425.00p | 440.00p | 1177 |
| 21/04/2017 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 20/04/2017 | 440.00p | 446.00p | 428.16p | 440.00p | 2179 |
| 19/04/2017 | 440.00p | 442.40p | 440.00p | 440.00p | 1353 |
| 18/04/2017 | 440.00p | 442.40p | 440.00p | 440.00p | 270 |
| 13/04/2017 | 440.00p | 443.00p | 426.00p | 440.00p | 5281 |
| 12/04/2017 | 440.00p | 440.00p | 425.00p | 440.00p | 2000 |
| 11/04/2017 | 440.00p | 444.50p | 440.00p | 440.00p | 1000 |
| 10/04/2017 | 440.00p | 446.00p | 425.00p | 440.00p | 3890 |
| 07/04/2017 | 437.50p | 446.00p | 426.00p | 440.00p | 1325 |
| 06/04/2017 | 442.50p | 447.50p | 426.00p | 437.50p | 2899 |
| 05/04/2017 | 442.50p | 453.91p | 431.25p | 442.50p | 1594 |
| 04/04/2017 | 442.50p | 447.50p | 430.00p | 442.50p | 318 |
| 03/04/2017 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
| 31/03/2017 | 442.50p | 447.35p | 436.58p | 442.50p | 1220 |
| 30/03/2017 | 440.00p | 442.50p | 440.00p | 442.50p | 0 |
| 29/03/2017 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 28/03/2017 | 440.00p | 447.77p | 440.00p | 440.00p | 1937 |
| 27/03/2017 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 24/03/2017 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 23/03/2017 | 442.50p | 444.80p | 430.00p | 440.00p | 1147 |
| 22/03/2017 | 442.50p | 449.50p | 442.50p | 442.50p | 569 |
| 21/03/2017 | 442.50p | 450.00p | 438.75p | 442.50p | 2275 |
| 20/03/2017 | 442.50p | 450.50p | 442.50p | 442.50p | 572 |
| 17/03/2017 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
| 16/03/2017 | 442.50p | 446.25p | 442.50p | 442.50p | 670 |
| 15/03/2017 | 442.50p | 446.25p | 442.50p | 442.50p | 177 |
| 14/03/2017 | 442.50p | 450.00p | 442.50p | 442.50p | 3500 |
| 13/03/2017 | 442.50p | 442.50p | 442.50p | 442.50p | 6000 |
| 10/03/2017 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
| 09/03/2017 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
| 08/03/2017 | 442.50p | 442.50p | 442.50p | 442.50p | 0 |
| 07/03/2017 | 445.00p | 450.50p | 431.31p | 442.50p | 1299 |
| 06/03/2017 | 450.00p | 450.00p | 440.00p | 445.00p | 2000 |
| 03/03/2017 | 445.00p | 450.00p | 435.00p | 450.00p | 346 |
| 02/03/2017 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 01/03/2017 | 445.00p | 445.00p | 436.00p | 445.00p | 1000 |
| 28/02/2017 | 475.00p | 475.00p | 431.00p | 445.00p | 8270 |
| 27/02/2017 | 475.00p | 475.00p | 465.50p | 475.00p | 1662 |
| 24/02/2017 | 480.00p | 485.00p | 467.10p | 475.00p | 2434 |
| 23/02/2017 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 22/02/2017 | 480.00p | 495.00p | 480.00p | 480.00p | 1065 |
| 21/02/2017 | 487.50p | 490.00p | 469.87p | 480.00p | 3607 |
| 20/02/2017 | 487.50p | 487.50p | 475.00p | 487.50p | 2572 |
| 17/02/2017 | 480.00p | 495.00p | 480.00p | 487.50p | 4258 |
| 16/02/2017 | 470.00p | 485.00p | 470.00p | 480.00p | 5200 |
| 15/02/2017 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 14/02/2017 | 470.00p | 470.00p | 460.00p | 470.00p | 2700 |
| 13/02/2017 | 467.50p | 479.00p | 467.50p | 470.00p | 559 |
| 10/02/2017 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
| 09/02/2017 | 467.50p | 467.50p | 461.00p | 467.50p | 192 |
| 08/02/2017 | 467.50p | 478.00p | 460.00p | 467.50p | 464 |
| 07/02/2017 | 467.50p | 467.50p | 460.00p | 467.50p | 760 |
| 06/02/2017 | 467.50p | 480.00p | 467.50p | 467.50p | 2000 |
| 03/02/2017 | 467.50p | 467.50p | 467.50p | 467.50p | 0 |
| 02/02/2017 | 435.00p | 480.00p | 435.00p | 467.50p | 3909 |
| 01/02/2017 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 31/01/2017 | 430.00p | 435.00p | 427.50p | 435.00p | 0 |
| 30/01/2017 | 427.50p | 445.55p | 427.50p | 427.50p | 1592 |
| 27/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 26/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 25/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 24/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 23/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 20/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 19/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 18/01/2017 | 427.50p | 427.50p | 425.00p | 427.50p | 182 |
| 17/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 16/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 13/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 12/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 11/01/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 10/01/2017 | 427.50p | 440.00p | 425.00p | 427.50p | 3000 |
| 09/01/2017 | 427.50p | 440.00p | 420.00p | 427.50p | 2121 |
| 06/01/2017 | 427.50p | 440.00p | 420.00p | 427.50p | 3900 |
| 05/01/2017 | 432.50p | 432.50p | 420.00p | 427.50p | 3600 |
| 04/01/2017 | 432.50p | 439.00p | 421.25p | 432.50p | 2380 |
| 03/01/2017 | 432.50p | 445.00p | 421.25p | 432.50p | 857 |
| 30/12/2016 | 432.50p | 440.00p | 432.50p | 432.50p | 1000 |
| 29/12/2016 | 435.00p | 440.00p | 430.00p | 432.50p | 3451 |
| 28/12/2016 | 435.00p | 440.00p | 435.00p | 440.00p | 983 |
| 23/12/2016 | 437.50p | 437.50p | 435.00p | 435.00p | 3000 |
| 22/12/2016 | 435.00p | 435.00p | 425.00p | 435.00p | 4950 |
| 21/12/2016 | 435.00p | 435.00p | 423.64p | 435.00p | 1557 |
| 20/12/2016 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 19/12/2016 | 435.00p | 446.00p | 435.00p | 435.00p | 2500 |
| 16/12/2016 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 15/12/2016 | 435.00p | 436.00p | 430.00p | 435.00p | 1296 |
| 14/12/2016 | 435.00p | 437.50p | 422.40p | 437.50p | 5308 |
| 13/12/2016 | 435.00p | 444.00p | 435.00p | 435.00p | 336 |
| 12/12/2016 | 435.00p | 435.00p | 430.00p | 435.00p | 835 |
| 09/12/2016 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 08/12/2016 | 435.00p | 439.00p | 425.00p | 435.00p | 2899 |
| 07/12/2016 | 435.00p | 445.00p | 425.00p | 435.00p | 360 |
| 06/12/2016 | 435.00p | 435.00p | 425.00p | 435.00p | 944 |
| 05/12/2016 | 440.00p | 440.00p | 430.02p | 435.00p | 1384 |
| 02/12/2016 | 440.00p | 440.00p | 438.00p | 440.00p | 173 |
| 01/12/2016 | 432.50p | 448.75p | 432.50p | 440.00p | 3398 |
| 30/11/2016 | 432.50p | 435.00p | 432.50p | 432.50p | 1000 |
| 29/11/2016 | 432.50p | 432.50p | 425.00p | 432.50p | 7563 |
| 28/11/2016 | 415.00p | 440.00p | 410.50p | 432.50p | 11251 |
| 25/11/2016 | 400.00p | 415.00p | 400.00p | 415.00p | 1855 |
| 24/11/2016 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 23/11/2016 | 392.50p | 395.00p | 387.50p | 395.00p | 45 |
| 22/11/2016 | 392.50p | 405.00p | 386.20p | 392.50p | 1638 |
| 21/11/2016 | 387.50p | 409.00p | 381.00p | 392.50p | 1471 |
| 18/11/2016 | 367.50p | 395.00p | 365.00p | 387.50p | 6606 |
| 17/11/2016 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
| 16/11/2016 | 360.00p | 375.00p | 360.00p | 367.50p | 1000 |
| 15/11/2016 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 14/11/2016 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 11/11/2016 | 360.00p | 370.00p | 355.00p | 360.00p | 3900 |
| 10/11/2016 | 357.50p | 370.00p | 357.50p | 360.00p | 930 |
| 09/11/2016 | 360.00p | 360.00p | 357.50p | 357.50p | 0 |
| 08/11/2016 | 357.50p | 368.89p | 357.50p | 357.50p | 1013 |
| 07/11/2016 | 357.50p | 365.75p | 357.50p | 357.50p | 836 |
| 04/11/2016 | 357.50p | 366.25p | 345.00p | 357.50p | 1845 |
| 03/11/2016 | 362.50p | 370.00p | 350.00p | 357.50p | 1696 |
| 02/11/2016 | 362.50p | 370.00p | 350.58p | 362.50p | 2456 |
| 01/11/2016 | 362.50p | 370.00p | 351.25p | 362.50p | 947 |
| 31/10/2016 | 365.00p | 365.00p | 353.00p | 362.50p | 517 |
| 28/10/2016 | 365.00p | 365.00p | 353.00p | 365.00p | 200 |
| 27/10/2016 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 26/10/2016 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 25/10/2016 | 365.00p | 365.00p | 353.00p | 365.00p | 314 |
| 24/10/2016 | 365.00p | 375.00p | 365.00p | 365.00p | 53 |
| 21/10/2016 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 20/10/2016 | 365.00p | 374.00p | 365.00p | 365.00p | 678 |
| 19/10/2016 | 365.00p | 365.00p | 353.00p | 365.00p | 46 |
| 18/10/2016 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 17/10/2016 | 365.00p | 375.00p | 353.00p | 365.00p | 2990 |
| 14/10/2016 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 13/10/2016 | 365.00p | 365.00p | 353.00p | 365.00p | 2519 |
| 12/10/2016 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 11/10/2016 | 362.50p | 382.00p | 362.50p | 365.00p | 7896 |
| 10/10/2016 | 365.00p | 365.00p | 350.00p | 362.50p | 4350 |
| 07/10/2016 | 365.00p | 375.00p | 350.89p | 365.00p | 6601 |
| 06/10/2016 | 365.00p | 375.00p | 365.00p | 365.00p | 2857 |
| 05/10/2016 | 372.50p | 375.00p | 365.00p | 370.00p | 5171 |
| 04/10/2016 | 372.50p | 385.00p | 372.50p | 372.50p | 400 |
| 03/10/2016 | 362.50p | 385.00p | 362.50p | 372.50p | 3032 |
| 30/09/2016 | 347.50p | 372.50p | 347.50p | 362.50p | 13132 |
| 29/09/2016 | 340.00p | 364.70p | 340.00p | 347.50p | 9789 |
| 28/09/2016 | 332.50p | 345.00p | 332.50p | 332.50p | 5898 |
| 27/09/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 26/09/2016 | 332.50p | 340.00p | 320.00p | 332.50p | 1209 |
| 23/09/2016 | 335.00p | 335.00p | 323.00p | 332.50p | 500 |
| 22/09/2016 | 335.00p | 341.00p | 320.00p | 335.00p | 1568 |
| 21/09/2016 | 337.50p | 337.50p | 327.00p | 335.00p | 427 |
| 20/09/2016 | 337.50p | 337.50p | 330.00p | 337.50p | 192 |
| 19/09/2016 | 340.00p | 354.00p | 325.00p | 337.50p | 3507 |
| 16/09/2016 | 340.00p | 354.00p | 331.61p | 340.00p | 1511 |
| 15/09/2016 | 340.00p | 354.00p | 340.00p | 340.00p | 1564 |
| 14/09/2016 | 340.00p | 354.00p | 340.00p | 340.00p | 2200 |
| 13/09/2016 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 12/09/2016 | 340.00p | 354.00p | 330.00p | 340.00p | 1682 |
| 09/09/2016 | 340.00p | 354.00p | 325.00p | 340.00p | 2603 |
| 08/09/2016 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 07/09/2016 | 335.00p | 355.00p | 335.00p | 340.00p | 1225 |
| 06/09/2016 | 332.50p | 345.97p | 332.50p | 335.00p | 5000 |
| 05/09/2016 | 332.50p | 339.20p | 332.50p | 332.50p | 1000 |
| 02/09/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 01/09/2016 | 337.50p | 337.50p | 321.00p | 332.50p | 10 |
| 31/08/2016 | 337.50p | 345.00p | 337.50p | 337.50p | 200 |
| 30/08/2016 | 337.50p | 342.50p | 325.00p | 337.50p | 1572 |
| 26/08/2016 | 337.50p | 347.00p | 337.50p | 337.50p | 517 |
| 25/08/2016 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 24/08/2016 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 23/08/2016 | 335.00p | 342.13p | 329.79p | 337.50p | 2645 |
| 22/08/2016 | 335.00p | 341.00p | 327.50p | 335.00p | 744 |
| 19/08/2016 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 18/08/2016 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 17/08/2016 | 332.50p | 335.00p | 332.50p | 335.00p | 0 |
| 16/08/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 15/08/2016 | 332.50p | 332.50p | 326.25p | 332.50p | 160 |
| 12/08/2016 | 332.50p | 332.50p | 332.50p | 332.50p | 0 |
| 11/08/2016 | 337.50p | 337.50p | 327.00p | 332.50p | 2500 |
| 10/08/2016 | 337.50p | 350.00p | 337.50p | 337.50p | 332 |
| 09/08/2016 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 08/08/2016 | 332.50p | 345.00p | 332.50p | 337.50p | 519 |
| 05/08/2016 | 332.50p | 332.50p | 325.00p | 332.50p | 3192 |
| 04/08/2016 | 317.50p | 350.00p | 317.50p | 332.50p | 2700 |
| 03/08/2016 | 317.50p | 317.50p | 305.00p | 317.50p | 1750 |
| 02/08/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 01/08/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 29/07/2016 | 312.50p | 325.00p | 312.50p | 317.50p | 500 |
| 28/07/2016 | 312.50p | 312.50p | 306.50p | 312.50p | 613 |
*Close Price adjusted for both dividends and splits