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
25/02/2014 367.50p 375.00p 367.50p 370.00p 3910
24/02/2014 367.50p 367.50p 363.00p 367.50p 1362
21/02/2014 365.00p 370.00p 365.00p 367.50p 861
20/02/2014 365.00p 370.00p 362.50p 365.00p 1062
19/02/2014 365.00p 370.00p 362.50p 365.00p 550
18/02/2014 365.00p 370.00p 361.00p 365.00p 0
17/02/2014 365.00p 370.00p 361.00p 365.00p 14023
14/02/2014 356.00p 370.00p 356.00p 365.00p 7496
13/02/2014 365.00p 365.00p 352.00p 356.00p 27276
12/02/2014 358.50p 370.00p 354.00p 365.00p 55365
11/02/2014 345.00p 365.00p 345.00p 358.50p 10921
10/02/2014 329.00p 350.00p 329.00p 345.00p 8285
07/02/2014 329.00p 335.00p 324.00p 329.00p 2203
06/02/2014 329.00p 330.08p 329.00p 329.00p 1400
05/02/2014 329.00p 330.08p 323.00p 329.00p 2983
04/02/2014 329.00p 331.00p 329.00p 329.00p 0
03/02/2014 329.00p 331.00p 329.00p 329.00p 200
31/01/2014 329.00p 330.50p 323.00p 329.00p 0
30/01/2014 330.50p 330.50p 323.00p 325.00p 8778
29/01/2014 330.50p 337.00p 323.00p 330.50p 5245
28/01/2014 330.50p 330.50p 328.00p 330.50p 0
27/01/2014 330.50p 330.50p 328.00p 330.50p 1253
24/01/2014 331.50p 337.25p 327.50p 330.50p 1961
23/01/2014 331.50p 331.50p 328.00p 331.50p 4499
22/01/2014 329.00p 335.00p 328.00p 331.50p 2888
21/01/2014 329.00p 329.00p 326.00p 329.00p 1534
20/01/2014 329.00p 335.00p 325.52p 329.00p 3085
17/01/2014 329.00p 329.00p 323.00p 329.00p 1563
16/01/2014 327.50p 334.85p 327.50p 329.00p 100
15/01/2014 327.50p 334.70p 327.50p 327.50p 597
14/01/2014 327.50p 334.85p 327.50p 327.50p 1268
13/01/2014 325.00p 330.00p 321.00p 327.50p 1247
10/01/2014 325.00p 330.00p 321.76p 325.00p 0
09/01/2014 325.00p 330.00p 321.76p 325.00p 6907
08/01/2014 325.00p 330.00p 325.00p 325.00p 2373
07/01/2014 325.00p 329.00p 325.00p 325.00p 1751
06/01/2014 325.00p 330.00p 320.00p 325.00p 5328
03/01/2014 322.50p 330.00p 322.50p 325.00p 1515
02/01/2014 321.00p 326.88p 321.00p 322.50p 3257
31/12/2013 321.00p 326.88p 321.00p 321.00p 40
30/12/2013 321.00p 323.00p 321.00p 323.00p 7953
27/12/2013 321.00p 326.88p 315.00p 323.00p 8864
24/12/2013 320.00p 320.00p 316.50p 320.00p 1264
23/12/2013 322.50p 322.50p 320.00p 320.00p 1500
20/12/2013 316.00p 325.00p 314.00p 322.50p 7905
19/12/2013 316.50p 320.00p 316.00p 316.00p 3445
18/12/2013 316.50p 317.20p 313.00p 316.50p 2310
17/12/2013 316.00p 317.20p 313.00p 316.50p 3130
16/12/2013 315.00p 317.36p 310.00p 316.00p 5308
13/12/2013 315.00p 320.00p 312.00p 315.00p 500
12/12/2013 320.00p 320.00p 312.00p 315.00p 2185
11/12/2013 320.00p 320.00p 315.00p 320.00p 0
10/12/2013 320.00p 320.00p 315.00p 320.00p 3030
09/12/2013 320.00p 320.15p 318.96p 320.00p 19750
06/12/2013 320.00p 320.00p 315.00p 320.00p 126361
05/12/2013 320.00p 320.00p 315.00p 315.00p 5218
04/12/2013 320.00p 320.00p 315.00p 320.00p 10381
03/12/2013 320.00p 320.00p 315.00p 320.00p 1913
02/12/2013 320.00p 320.00p 315.00p 320.00p 0
29/11/2013 320.00p 320.00p 315.00p 320.00p 0
28/11/2013 320.00p 320.00p 315.00p 320.00p 1350
27/11/2013 320.00p 320.00p 318.50p 320.00p 0
26/11/2013 320.00p 320.00p 318.50p 320.00p 0
25/11/2013 320.00p 320.00p 318.50p 320.00p 3211
22/11/2013 317.50p 318.50p 317.50p 317.50p 0
21/11/2013 317.50p 318.50p 317.50p 317.50p 403
20/11/2013 317.50p 319.00p 315.75p 317.50p 4983
19/11/2013 317.50p 317.50p 315.00p 317.50p 100
18/11/2013 317.50p 318.75p 315.00p 317.50p 3244
15/11/2013 325.00p 325.00p 315.00p 316.00p 9517
14/11/2013 325.00p 333.50p 320.10p 325.00p 0
13/11/2013 325.00p 333.50p 320.10p 325.00p 0
12/11/2013 330.00p 333.50p 320.10p 325.00p 3241
11/11/2013 332.00p 336.90p 325.00p 330.00p 14902
08/11/2013 331.00p 337.00p 327.00p 332.00p 9465
07/11/2013 330.00p 332.84p 330.00p 331.00p 3015
06/11/2013 332.00p 332.00p 325.00p 330.00p 1500
05/11/2013 340.00p 348.00p 336.00p 340.00p 28256
04/11/2013 338.00p 345.00p 333.00p 342.00p 20097
01/11/2013 327.50p 343.00p 327.50p 335.00p 10259
31/10/2013 326.00p 330.00p 326.00p 327.50p 1054
30/10/2013 316.50p 326.00p 316.50p 326.00p 4700
29/10/2013 316.50p 320.00p 316.50p 316.50p 500
28/10/2013 316.00p 320.00p 312.00p 316.00p 0
25/10/2013 312.00p 320.00p 312.00p 316.00p 2187
24/10/2013 312.00p 314.00p 312.00p 312.00p 478
23/10/2013 312.00p 312.00p 311.00p 312.00p 0
22/10/2013 311.50p 312.00p 311.00p 312.00p 1250
21/10/2013 311.50p 315.00p 310.19p 311.50p 1456
18/10/2013 312.50p 315.00p 309.75p 311.50p 2750
17/10/2013 312.50p 315.00p 310.94p 312.50p 4403
16/10/2013 295.50p 315.00p 295.50p 312.50p 22210
15/10/2013 293.50p 303.49p 292.58p 295.50p 5723
14/10/2013 284.00p 295.00p 284.00p 293.50p 12871
11/10/2013 284.00p 287.00p 284.00p 284.00p 0
10/10/2013 284.00p 287.00p 284.00p 284.00p 23487
09/10/2013 284.00p 288.00p 283.56p 284.00p 14325
08/10/2013 283.50p 289.00p 282.00p 284.00p 18691
07/10/2013 282.50p 287.00p 280.00p 283.50p 3535
04/10/2013 282.50p 288.00p 282.50p 282.50p 15357
03/10/2013 281.50p 286.00p 281.50p 282.50p 3700
02/10/2013 281.50p 285.00p 281.00p 281.50p 894
01/10/2013 282.50p 285.00p 281.50p 281.50p 3500
30/09/2013 282.50p 287.00p 281.60p 282.50p 4444
27/09/2013 269.50p 291.41p 269.50p 282.00p 58914
26/09/2013 269.50p 272.00p 268.50p 269.50p 0
25/09/2013 269.50p 272.00p 268.50p 269.50p 0
24/09/2013 268.50p 272.00p 268.50p 269.50p 400
23/09/2013 268.50p 272.00p 266.58p 268.50p 0
20/09/2013 267.50p 272.00p 266.58p 268.50p 3130
19/09/2013 268.50p 268.50p 267.24p 267.50p 2000
18/09/2013 267.50p 270.00p 267.50p 268.50p 1000
17/09/2013 267.50p 270.00p 267.50p 267.50p 0
16/09/2013 267.50p 270.00p 267.50p 267.50p 600
13/09/2013 267.50p 267.50p 264.50p 267.50p 0
12/09/2013 264.50p 267.00p 264.50p 265.00p 4968
11/09/2013 264.00p 270.00p 264.00p 264.50p 7500
10/09/2013 262.00p 266.00p 262.00p 264.00p 2631
09/09/2013 262.00p 266.00p 260.00p 262.00p 2122
06/09/2013 262.00p 266.00p 262.00p 262.00p 3174
05/09/2013 262.00p 266.00p 260.00p 262.00p 3972
04/09/2013 262.00p 266.00p 262.00p 262.00p 1500
03/09/2013 262.00p 266.00p 262.00p 262.00p 0
02/09/2013 262.00p 266.00p 262.00p 262.00p 0
30/08/2013 262.00p 266.00p 262.00p 262.00p 0
29/08/2013 262.00p 266.00p 262.00p 262.00p 0
28/08/2013 262.00p 266.00p 262.00p 262.00p 187
27/08/2013 262.50p 267.00p 259.78p 262.00p 6569
23/08/2013 262.50p 266.50p 260.34p 262.50p 24039
22/08/2013 262.50p 262.50p 258.00p 262.50p 1980
21/08/2013 254.00p 265.00p 254.00p 262.50p 35675
20/08/2013 254.00p 258.00p 254.00p 254.00p 0
19/08/2013 254.00p 258.00p 254.00p 254.00p 0
16/08/2013 254.00p 258.00p 254.00p 254.00p 1923
15/08/2013 254.00p 258.00p 254.00p 254.00p 327
14/08/2013 254.00p 254.00p 252.50p 254.00p 0
13/08/2013 254.00p 254.00p 252.50p 254.00p 440
12/08/2013 254.00p 258.00p 254.00p 254.00p 883
09/08/2013 254.00p 258.00p 254.00p 254.00p 4000
08/08/2013 254.00p 258.00p 254.00p 258.00p 41326
07/08/2013 255.00p 258.00p 251.00p 254.00p 8969
06/08/2013 255.00p 255.00p 253.57p 255.00p 0
05/08/2013 255.00p 255.00p 253.57p 255.00p 182
02/08/2013 253.50p 257.00p 253.50p 255.00p 1500
01/08/2013 253.50p 257.00p 253.50p 253.50p 2420
31/07/2013 253.50p 257.00p 253.50p 253.50p 825
30/07/2013 253.50p 257.00p 253.50p 253.50p 2000
29/07/2013 253.50p 258.00p 252.00p 253.50p 0
26/07/2013 254.00p 258.00p 252.00p 253.50p 11500
25/07/2013 254.00p 258.00p 254.00p 254.00p 709
24/07/2013 255.00p 258.00p 254.00p 254.00p 5000
23/07/2013 254.00p 258.00p 254.00p 254.00p 4581
22/07/2013 254.00p 257.58p 254.00p 254.00p 3150
19/07/2013 254.00p 258.00p 254.00p 254.00p 3500
18/07/2013 254.00p 259.50p 254.00p 254.00p 0
17/07/2013 255.00p 259.50p 254.00p 254.00p 1000
16/07/2013 254.00p 260.00p 253.50p 254.00p 26150
15/07/2013 251.00p 256.00p 251.00p 253.50p 15224
12/07/2013 251.00p 253.00p 248.50p 251.00p 0
11/07/2013 248.50p 253.00p 248.50p 251.00p 750
10/07/2013 241.50p 253.00p 241.50p 248.50p 13110
09/07/2013 238.50p 243.00p 236.00p 241.50p 5303
08/07/2013 238.50p 242.00p 238.50p 238.50p 0
05/07/2013 238.50p 242.00p 238.50p 238.50p 0
04/07/2013 238.50p 242.00p 238.50p 238.50p 1371
03/07/2013 238.50p 242.00p 238.50p 238.50p 0
02/07/2013 238.50p 242.00p 238.50p 238.50p 3500
01/07/2013 237.50p 240.00p 237.50p 238.50p 1500
28/06/2013 237.50p 245.50p 237.50p 237.50p 0
27/06/2013 237.50p 245.50p 237.50p 237.50p 0
26/06/2013 242.00p 245.50p 237.50p 237.50p 0
25/06/2013 244.50p 245.50p 242.55p 245.50p 455
24/06/2013 243.50p 245.00p 243.50p 244.50p 5000
21/06/2013 243.50p 245.00p 243.50p 243.50p 2471
20/06/2013 242.50p 245.00p 242.50p 245.00p 3200
19/06/2013 242.50p 245.00p 242.00p 245.00p 2000
18/06/2013 247.50p 247.50p 237.00p 242.00p 23338
17/06/2013 245.50p 245.50p 241.00p 245.50p 8322
14/06/2013 249.50p 249.50p 241.00p 245.50p 5500
13/06/2013 250.50p 250.50p 242.00p 249.50p 5150
12/06/2013 250.50p 250.50p 246.00p 250.50p 5475
11/06/2013 249.50p 251.11p 246.00p 250.50p 3266
10/06/2013 249.50p 249.50p 246.00p 249.50p 2940
07/06/2013 249.50p 249.50p 246.00p 249.50p 2800
06/06/2013 252.50p 252.50p 241.14p 249.50p 12913
05/06/2013 252.50p 252.50p 250.00p 252.50p 3335
04/06/2013 252.50p 252.50p 250.00p 252.50p 2950
03/06/2013 252.50p 252.50p 250.00p 252.50p 3000
31/05/2013 253.00p 253.00p 250.00p 252.50p 1000
30/05/2013 254.00p 254.00p 252.44p 253.00p 295
29/05/2013 254.00p 256.00p 254.00p 254.00p 3000
28/05/2013 252.50p 255.94p 250.00p 254.00p 18060
24/05/2013 263.00p 263.00p 250.00p 255.00p 17516
23/05/2013 263.00p 263.00p 260.00p 260.00p 926
22/05/2013 262.50p 263.90p 262.00p 263.00p 2975
21/05/2013 254.00p 266.28p 254.00p 262.50p 18200
20/05/2013 245.50p 252.00p 245.50p 251.00p 5250
17/05/2013 244.50p 246.75p 244.50p 245.50p 2080
16/05/2013 231.50p 244.50p 231.50p 244.50p 6610
15/05/2013 231.50p 231.50p 231.50p 231.50p 0

*Close Price adjusted for both dividends and splits