Andrews Sykes Group (ASY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Andrews Sykes Group

Date Open High Low Close* Volume
25/09/2015 322.50p 322.50p 322.50p 322.50p 0
24/09/2015 322.50p 322.50p 322.50p 322.50p 0
23/09/2015 327.50p 334.85p 310.00p 322.50p 1727
22/09/2015 327.50p 327.50p 327.50p 327.50p 0
21/09/2015 327.50p 327.50p 327.50p 327.50p 0
18/09/2015 327.50p 327.50p 327.50p 327.50p 0
17/09/2015 327.50p 327.50p 327.50p 327.50p 0
16/09/2015 327.50p 327.50p 327.50p 327.50p 0
15/09/2015 340.00p 340.00p 320.25p 327.50p 2040
14/09/2015 340.00p 340.00p 330.00p 340.00p 441
11/09/2015 340.00p 349.80p 331.00p 340.00p 1755
10/09/2015 340.00p 340.00p 331.00p 340.00p 593
09/09/2015 340.00p 340.00p 340.00p 340.00p 0
08/09/2015 340.00p 340.00p 340.00p 340.00p 0
07/09/2015 340.00p 340.00p 340.00p 340.00p 0
04/09/2015 340.00p 340.00p 340.00p 340.00p 0
03/09/2015 340.00p 340.00p 340.00p 340.00p 0
02/09/2015 340.00p 340.00p 340.00p 340.00p 0
01/09/2015 340.00p 340.00p 340.00p 340.00p 0
28/08/2015 340.00p 340.00p 331.00p 340.00p 209
27/08/2015 340.00p 340.00p 331.00p 340.00p 2000
26/08/2015 340.00p 340.00p 340.00p 340.00p 0
25/08/2015 340.00p 346.40p 340.00p 340.00p 500
24/08/2015 342.50p 342.50p 333.00p 340.00p 1720
21/08/2015 342.50p 342.50p 334.00p 342.50p 2000
20/08/2015 342.50p 342.50p 334.00p 342.50p 500
19/08/2015 342.50p 350.00p 342.50p 342.50p 700
18/08/2015 342.50p 342.50p 342.50p 342.50p 0
17/08/2015 342.50p 350.00p 342.50p 342.50p 213
14/08/2015 342.50p 342.50p 342.50p 342.50p 0
13/08/2015 342.50p 342.50p 342.50p 342.50p 0
12/08/2015 342.50p 342.50p 342.50p 342.50p 0
11/08/2015 342.50p 350.00p 337.00p 342.50p 1454
10/08/2015 342.50p 342.50p 342.50p 342.50p 0
07/08/2015 342.50p 353.65p 342.50p 342.50p 26
06/08/2015 342.50p 342.50p 342.50p 342.50p 0
05/08/2015 342.50p 342.50p 340.00p 342.50p 2253
04/08/2015 342.50p 342.50p 340.00p 342.50p 750
03/08/2015 342.50p 342.50p 342.50p 342.50p 0
31/07/2015 342.50p 342.50p 342.50p 342.50p 0
30/07/2015 342.50p 342.50p 342.50p 342.50p 0
29/07/2015 342.50p 354.00p 342.50p 342.50p 3000
28/07/2015 342.50p 342.50p 340.00p 342.50p 177
27/07/2015 342.50p 342.50p 340.00p 342.50p 900
24/07/2015 342.50p 355.00p 340.50p 342.50p 1280
23/07/2015 340.00p 350.00p 340.00p 342.50p 3426
22/07/2015 340.00p 350.00p 340.00p 340.00p 3175
21/07/2015 340.00p 355.00p 340.00p 340.00p 4951
20/07/2015 345.00p 351.70p 340.00p 340.00p 9668
17/07/2015 342.50p 342.50p 342.50p 342.50p 0
16/07/2015 342.50p 342.50p 342.50p 342.50p 0
15/07/2015 342.50p 342.50p 336.80p 342.50p 400
14/07/2015 342.50p 342.50p 340.00p 342.50p 175
13/07/2015 342.50p 342.50p 342.50p 342.50p 0
10/07/2015 342.50p 342.50p 342.50p 342.50p 0
09/07/2015 342.50p 350.00p 340.00p 342.50p 4354
08/07/2015 342.50p 342.50p 340.00p 342.50p 2000
07/07/2015 342.50p 342.50p 342.50p 342.50p 0
06/07/2015 342.50p 342.50p 342.50p 342.50p 0
03/07/2015 342.50p 342.50p 342.50p 342.50p 0
02/07/2015 342.50p 350.00p 342.50p 342.50p 1996
01/07/2015 342.50p 342.50p 340.00p 342.50p 2000
30/06/2015 342.50p 342.50p 342.50p 342.50p 0
29/06/2015 340.00p 355.00p 335.00p 342.50p 7100
26/06/2015 337.50p 350.00p 337.50p 340.00p 1530
25/06/2015 337.50p 350.00p 337.50p 337.50p 285
24/06/2015 335.00p 353.00p 335.00p 337.50p 2712
23/06/2015 332.50p 340.00p 332.50p 335.00p 1242
22/06/2015 325.00p 340.00p 325.00p 332.50p 1265
19/06/2015 317.50p 325.00p 317.50p 325.00p 3032
18/06/2015 317.50p 317.50p 317.50p 317.50p 0
17/06/2015 317.50p 317.50p 317.50p 317.50p 0
16/06/2015 320.00p 320.00p 317.50p 317.50p 2500
15/06/2015 320.00p 320.00p 320.00p 320.00p 0
12/06/2015 320.00p 320.00p 315.68p 320.00p 1500
11/06/2015 322.50p 322.50p 315.00p 320.00p 9213
10/06/2015 322.50p 322.50p 322.50p 322.50p 0
09/06/2015 325.00p 325.00p 322.50p 322.50p 5000
08/06/2015 325.00p 325.00p 325.00p 325.00p 0
05/06/2015 327.50p 327.50p 325.00p 325.00p 1270
04/06/2015 327.50p 335.00p 327.50p 327.50p 6158
03/06/2015 327.50p 327.50p 327.50p 327.50p 0
02/06/2015 327.50p 327.50p 327.50p 327.50p 0
01/06/2015 327.50p 330.00p 327.50p 327.50p 3230
29/05/2015 320.00p 340.00p 320.00p 327.50p 4117
28/05/2015 324.00p 325.00p 315.41p 320.00p 2700
27/05/2015 320.00p 340.00p 320.00p 324.00p 5010
26/05/2015 317.50p 330.00p 317.50p 320.00p 1506
22/05/2015 317.50p 328.00p 317.50p 317.50p 9000
21/05/2015 317.50p 317.50p 317.50p 317.50p 0
20/05/2015 317.50p 320.00p 313.00p 317.50p 6764
19/05/2015 317.50p 317.50p 317.50p 317.50p 0
18/05/2015 317.50p 317.92p 317.50p 317.50p 5174
15/05/2015 317.50p 317.50p 317.50p 317.50p 0
14/05/2015 317.50p 325.00p 317.50p 317.50p 428
13/05/2015 320.00p 320.00p 317.50p 317.50p 0
12/05/2015 322.50p 330.00p 315.10p 320.00p 6150
11/05/2015 320.00p 325.00p 318.60p 322.50p 955
08/05/2015 320.00p 320.00p 315.00p 320.00p 400
07/05/2015 322.50p 327.75p 320.00p 320.00p 7961
06/05/2015 302.50p 330.00p 302.50p 322.50p 19981
05/05/2015 320.00p 324.50p 318.14p 320.00p 1647
01/05/2015 320.00p 320.00p 320.00p 320.00p 800
30/04/2015 320.00p 320.00p 315.50p 320.00p 835
29/04/2015 320.00p 320.00p 320.00p 320.00p 0
28/04/2015 320.00p 320.00p 320.00p 320.00p 0
27/04/2015 320.00p 320.00p 315.00p 320.00p 2400
24/04/2015 320.00p 324.00p 318.54p 320.00p 3350
23/04/2015 320.00p 323.50p 320.00p 320.00p 500
22/04/2015 320.00p 320.00p 320.00p 320.00p 2500
21/04/2015 320.00p 320.00p 316.50p 320.00p 10000
20/04/2015 320.00p 320.00p 318.08p 320.00p 169
17/04/2015 320.00p 323.20p 320.00p 320.00p 1233
16/04/2015 320.00p 320.00p 317.00p 320.00p 1500
15/04/2015 317.50p 320.00p 317.00p 320.00p 5296
14/04/2015 320.00p 324.50p 317.50p 317.50p 4100
13/04/2015 322.50p 324.20p 310.45p 320.00p 16242
10/04/2015 322.50p 324.20p 321.05p 322.50p 8114
09/04/2015 320.00p 322.50p 320.00p 322.50p 11330
08/04/2015 320.00p 324.00p 320.00p 320.00p 2500
07/04/2015 315.00p 320.00p 308.60p 320.00p 13644
02/04/2015 315.00p 315.00p 308.00p 315.00p 2750
01/04/2015 317.50p 317.90p 310.00p 315.00p 2712
31/03/2015 315.00p 324.00p 312.25p 317.50p 4029
30/03/2015 315.00p 315.00p 315.00p 315.00p 0
27/03/2015 317.50p 317.50p 312.55p 315.00p 2500
26/03/2015 317.50p 325.00p 317.50p 317.50p 3147
25/03/2015 317.50p 317.50p 314.10p 317.50p 1159
24/03/2015 317.50p 317.50p 317.50p 317.50p 0
23/03/2015 317.50p 317.50p 317.50p 317.50p 0
20/03/2015 317.50p 317.50p 310.00p 317.50p 2000
19/03/2015 317.50p 317.50p 314.95p 317.50p 585
18/03/2015 317.50p 317.50p 314.95p 317.50p 287
17/03/2015 312.50p 324.00p 312.50p 317.50p 1200
16/03/2015 312.50p 318.35p 312.50p 312.50p 1000
13/03/2015 312.50p 312.50p 307.70p 312.50p 4500
12/03/2015 312.50p 320.00p 312.50p 312.50p 310
11/03/2015 312.50p 312.50p 312.50p 312.50p 0
10/03/2015 310.00p 325.00p 308.23p 312.50p 2658
09/03/2015 312.50p 312.50p 307.70p 310.00p 500
06/03/2015 305.00p 312.50p 305.00p 312.50p 1500
05/03/2015 300.00p 315.00p 298.50p 305.00p 8533
04/03/2015 297.50p 300.00p 297.50p 300.00p 1100
03/03/2015 296.50p 305.00p 296.50p 297.50p 1770
02/03/2015 291.50p 303.00p 291.50p 296.50p 2027
27/02/2015 291.50p 291.50p 286.40p 291.50p 2500
26/02/2015 291.50p 291.50p 291.50p 291.50p 0
25/02/2015 291.50p 300.00p 291.50p 291.50p 1330
24/02/2015 291.50p 291.50p 285.00p 291.50p 704
23/02/2015 285.00p 295.00p 282.10p 291.50p 14192
20/02/2015 280.00p 295.00p 280.00p 285.00p 1353
19/02/2015 280.00p 280.00p 280.00p 280.00p 0
18/02/2015 280.00p 289.42p 276.20p 280.00p 1633
17/02/2015 277.50p 285.00p 272.00p 280.00p 2820
16/02/2015 277.50p 285.00p 277.50p 277.50p 1703
13/02/2015 277.50p 280.00p 277.50p 277.50p 0
12/02/2015 282.50p 283.40p 270.00p 277.50p 14632
11/02/2015 287.50p 290.00p 270.00p 282.50p 17537
10/02/2015 290.00p 291.40p 280.00p 287.50p 1200
09/02/2015 290.00p 292.00p 280.00p 290.00p 227
06/02/2015 299.00p 310.00p 283.00p 290.00p 7513
05/02/2015 303.00p 303.00p 288.00p 299.00p 2300
04/02/2015 303.00p 303.00p 303.00p 303.00p 0
03/02/2015 310.00p 311.00p 295.00p 303.00p 4392
02/02/2015 310.00p 310.00p 310.00p 310.00p 0
30/01/2015 310.00p 310.00p 305.00p 310.00p 4840
29/01/2015 310.00p 310.00p 310.00p 310.00p 0
28/01/2015 310.00p 310.00p 310.00p 310.00p 0
27/01/2015 310.00p 314.75p 307.10p 310.00p 4332
26/01/2015 310.00p 310.00p 305.00p 310.00p 843
23/01/2015 310.00p 310.00p 310.00p 310.00p 0
22/01/2015 310.00p 310.00p 305.00p 310.00p 2845
21/01/2015 301.50p 310.00p 300.33p 310.00p 4566
20/01/2015 301.50p 301.50p 300.33p 301.50p 900
19/01/2015 301.50p 301.50p 300.33p 301.50p 1610
16/01/2015 300.00p 303.85p 300.00p 301.50p 800
15/01/2015 297.50p 307.00p 297.50p 300.00p 3847
14/01/2015 297.50p 305.00p 292.00p 297.50p 778
13/01/2015 305.00p 305.00p 297.50p 297.50p 1500
12/01/2015 307.50p 307.50p 305.00p 305.00p 0
09/01/2015 307.50p 307.50p 307.50p 307.50p 0
08/01/2015 297.50p 308.00p 297.50p 307.50p 12150
07/01/2015 301.50p 301.50p 290.00p 297.50p 5517
06/01/2015 300.00p 301.50p 300.00p 301.50p 3507
05/01/2015 302.50p 306.00p 290.00p 300.00p 4093
02/01/2015 307.50p 307.50p 300.00p 302.50p 1200
31/12/2014 307.50p 307.50p 307.50p 307.50p 0
30/12/2014 307.50p 307.50p 300.00p 307.50p 457
29/12/2014 307.50p 307.50p 307.50p 307.50p 0
24/12/2014 307.50p 307.50p 307.50p 307.50p 0
23/12/2014 307.50p 307.50p 305.00p 307.50p 1000
22/12/2014 305.00p 307.50p 305.00p 307.50p 1612
19/12/2014 310.00p 310.00p 300.00p 305.00p 14131
18/12/2014 310.00p 310.00p 310.00p 310.00p 0
17/12/2014 315.00p 315.00p 300.00p 310.00p 7272
16/12/2014 315.00p 315.00p 315.00p 315.00p 0
15/12/2014 315.00p 316.50p 295.00p 315.00p 10030
12/12/2014 315.00p 315.00p 313.00p 315.00p 1750
11/12/2014 315.00p 316.50p 315.00p 315.00p 280
10/12/2014 315.00p 316.50p 315.00p 315.00p 3635

*Close Price adjusted for both dividends and splits