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 Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Watch Plant Health Care (PHC) by Steve Moore in ShareProphets
- Avoid Mobile Tornado Group (MBT) by Steve Moore in ShareProphets
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Add Unilever (ULVR) by Mark David Hartley in The Motley Fool
- Buy BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Long Term Buy BP (BP.) by Harvey Jones in The Motley Fool
- Buy Bank of Georgia Group (BGEO) by Royston Wild in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Royston Wild in The Motley Fool
- Buy Greencoat UK Wind (UKW) by Royston Wild in The Motley Fool
- Equal Weight Schroders (SDR) by Morgan Stanley
- Equal Weight Informa (INF) by Morgan Stanley
- Buy Renishaw (RSW) by UBS
- Buy Aviva (AV.) by Charlie Keough in The Motley Fool
- Buy W.A.G Payment Solutions (WPS) by Deutsche Bank
- Buy Vanquis Banking Group 20 (VANQ) by Deutsche Bank
- Buy DotDigital Group (DOTD) by Deutsche Bank
- Hold Cerillion (CER) by Deutsche Bank
- Hold WH Smith (SMWH) by Deutsche Bank
Andrews Sykes Group (ASY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/07/2012 | 169.50p | 171.00p | 167.00p | 169.50p | 0 |
| 26/07/2012 | 169.50p | 171.00p | 167.00p | 169.50p | 0 |
| 25/07/2012 | 169.50p | 171.00p | 167.00p | 169.50p | 0 |
| 24/07/2012 | 171.00p | 171.00p | 167.00p | 169.50p | 2250 |
| 23/07/2012 | 172.00p | 172.00p | 168.50p | 171.00p | 3820 |
| 20/07/2012 | 172.00p | 172.00p | 168.20p | 172.00p | 0 |
| 19/07/2012 | 172.00p | 172.00p | 168.20p | 172.00p | 0 |
| 18/07/2012 | 172.00p | 172.00p | 168.20p | 172.00p | 15000 |
| 17/07/2012 | 172.00p | 175.75p | 172.00p | 172.00p | 0 |
| 16/07/2012 | 172.00p | 175.75p | 172.00p | 172.00p | 0 |
| 13/07/2012 | 172.00p | 175.75p | 172.00p | 172.00p | 0 |
| 12/07/2012 | 172.00p | 175.75p | 172.00p | 172.00p | 200 |
| 11/07/2012 | 172.00p | 172.00p | 168.55p | 172.00p | 1000 |
| 10/07/2012 | 172.00p | 172.00p | 168.55p | 172.00p | 0 |
| 09/07/2012 | 172.00p | 172.00p | 168.55p | 172.00p | 0 |
| 06/07/2012 | 172.00p | 172.00p | 168.55p | 172.00p | 4161 |
| 05/07/2012 | 172.00p | 175.90p | 172.00p | 172.00p | 2528 |
| 04/07/2012 | 172.00p | 175.75p | 172.00p | 172.00p | 0 |
| 03/07/2012 | 172.00p | 175.75p | 172.00p | 172.00p | 0 |
| 02/07/2012 | 172.00p | 175.75p | 172.00p | 172.00p | 50 |
| 29/06/2012 | 171.00p | 174.00p | 167.55p | 172.00p | 21140 |
| 28/06/2012 | 171.00p | 171.00p | 167.55p | 171.00p | 15000 |
| 27/06/2012 | 171.00p | 173.00p | 168.00p | 171.00p | 10132 |
| 26/06/2012 | 171.00p | 171.00p | 168.00p | 171.00p | 0 |
| 25/06/2012 | 171.00p | 171.00p | 168.00p | 171.00p | 1200 |
| 22/06/2012 | 172.50p | 172.50p | 170.55p | 171.00p | 1000 |
| 21/06/2012 | 172.50p | 172.50p | 170.55p | 172.50p | 1000 |
| 20/06/2012 | 172.50p | 175.00p | 170.50p | 172.50p | 0 |
| 19/06/2012 | 172.50p | 175.00p | 170.50p | 172.50p | 0 |
| 18/06/2012 | 172.50p | 175.00p | 170.50p | 172.50p | 0 |
| 15/06/2012 | 175.00p | 175.00p | 170.50p | 172.50p | 3500 |
| 14/06/2012 | 175.00p | 175.00p | 170.00p | 175.00p | 27500 |
| 13/06/2012 | 175.00p | 175.00p | 172.00p | 175.00p | 0 |
| 12/06/2012 | 175.00p | 175.00p | 172.00p | 175.00p | 27500 |
| 11/06/2012 | 175.00p | 177.00p | 175.00p | 175.00p | 2746 |
| 08/06/2012 | 175.00p | 175.00p | 174.00p | 175.00p | 0 |
| 07/06/2012 | 175.00p | 175.00p | 174.00p | 175.00p | 0 |
| 06/06/2012 | 174.00p | 175.00p | 174.00p | 175.00p | 5000 |
| 01/06/2012 | 174.00p | 175.00p | 170.00p | 174.00p | 0 |
| 31/05/2012 | 174.00p | 175.00p | 170.00p | 174.00p | 0 |
| 30/05/2012 | 174.00p | 175.00p | 170.00p | 174.00p | 0 |
| 29/05/2012 | 174.00p | 175.00p | 170.00p | 174.00p | 0 |
| 28/05/2012 | 174.00p | 175.00p | 170.00p | 174.00p | 0 |
| 25/05/2012 | 174.00p | 175.00p | 170.00p | 174.00p | 0 |
| 24/05/2012 | 174.00p | 175.00p | 170.00p | 174.00p | 0 |
| 23/05/2012 | 175.00p | 175.00p | 170.00p | 174.00p | 5663 |
| 22/05/2012 | 180.00p | 180.00p | 170.00p | 175.00p | 3365 |
| 21/05/2012 | 180.00p | 180.00p | 177.00p | 180.00p | 3000 |
| 18/05/2012 | 180.00p | 180.00p | 176.25p | 180.00p | 0 |
| 17/05/2012 | 180.00p | 180.00p | 176.25p | 180.00p | 2500 |
| 16/05/2012 | 180.00p | 180.00p | 172.00p | 180.00p | 7000 |
| 15/05/2012 | 180.00p | 183.75p | 180.00p | 180.00p | 0 |
| 14/05/2012 | 180.00p | 183.75p | 180.00p | 180.00p | 30 |
| 11/05/2012 | 180.00p | 180.00p | 177.10p | 180.00p | 5000 |
| 10/05/2012 | 180.00p | 183.75p | 180.00p | 180.00p | 0 |
| 09/05/2012 | 180.00p | 183.75p | 180.00p | 180.00p | 0 |
| 08/05/2012 | 180.00p | 183.75p | 180.00p | 180.00p | 88 |
| 04/05/2012 | 182.00p | 185.00p | 180.00p | 180.00p | 0 |
| 03/05/2012 | 185.00p | 185.00p | 182.00p | 182.00p | 1500 |
| 02/05/2012 | 186.00p | 190.00p | 185.00p | 185.00p | 25000 |
| 01/05/2012 | 187.00p | 187.00p | 183.25p | 187.00p | 1500 |
| 30/04/2012 | 187.00p | 188.40p | 182.50p | 187.00p | 0 |
| 27/04/2012 | 185.00p | 188.40p | 182.50p | 187.00p | 5931 |
| 26/04/2012 | 182.50p | 185.00p | 180.00p | 185.00p | 22500 |
| 25/04/2012 | 182.50p | 184.00p | 181.50p | 182.50p | 0 |
| 24/04/2012 | 181.50p | 184.00p | 181.50p | 182.50p | 27050 |
| 23/04/2012 | 181.50p | 181.50p | 178.00p | 181.50p | 2500 |
| 20/04/2012 | 181.50p | 184.00p | 181.50p | 181.50p | 0 |
| 19/04/2012 | 181.50p | 184.00p | 181.50p | 181.50p | 5000 |
| 18/04/2012 | 181.50p | 185.00p | 178.50p | 181.50p | 0 |
| 17/04/2012 | 181.50p | 185.00p | 178.50p | 181.50p | 0 |
| 16/04/2012 | 181.50p | 185.00p | 178.50p | 181.50p | 2002 |
| 13/04/2012 | 181.50p | 184.00p | 181.50p | 181.50p | 5250 |
| 12/04/2012 | 181.50p | 181.50p | 178.87p | 181.50p | 0 |
| 11/04/2012 | 181.50p | 181.50p | 178.87p | 181.50p | 174 |
| 10/04/2012 | 181.50p | 182.50p | 180.00p | 181.50p | 0 |
| 05/04/2012 | 181.50p | 182.50p | 180.00p | 181.50p | 0 |
| 04/04/2012 | 181.50p | 182.50p | 180.00p | 181.50p | 0 |
| 03/04/2012 | 180.00p | 182.50p | 180.00p | 181.50p | 3000 |
| 02/04/2012 | 180.00p | 184.00p | 180.00p | 180.00p | 0 |
| 30/03/2012 | 183.50p | 184.00p | 180.00p | 180.00p | 0 |
| 29/03/2012 | 183.50p | 184.00p | 183.50p | 183.50p | 668 |
| 28/03/2012 | 183.50p | 183.50p | 182.03p | 183.50p | 0 |
| 27/03/2012 | 183.50p | 183.50p | 182.03p | 183.50p | 0 |
| 26/03/2012 | 183.50p | 183.50p | 182.03p | 183.50p | 0 |
| 23/03/2012 | 183.50p | 183.50p | 182.03p | 183.50p | 1000 |
| 22/03/2012 | 186.00p | 186.00p | 182.03p | 183.50p | 1000 |
| 21/03/2012 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 20/03/2012 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 19/03/2012 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 16/03/2012 | 186.00p | 186.00p | 183.00p | 186.00p | 0 |
| 15/03/2012 | 186.00p | 186.00p | 183.00p | 186.00p | 500 |
| 14/03/2012 | 186.00p | 190.00p | 186.00p | 186.00p | 55600 |
| 13/03/2012 | 186.00p | 187.00p | 186.00p | 186.00p | 5000 |
| 12/03/2012 | 186.00p | 190.00p | 186.00p | 190.00p | 182 |
| 09/03/2012 | 186.00p | 186.00p | 182.00p | 186.00p | 0 |
| 08/03/2012 | 186.00p | 186.00p | 182.00p | 186.00p | 1500 |
| 07/03/2012 | 186.00p | 187.00p | 186.00p | 186.00p | 0 |
| 06/03/2012 | 186.00p | 187.00p | 186.00p | 186.00p | 0 |
| 05/03/2012 | 186.00p | 187.00p | 186.00p | 186.00p | 0 |
| 02/03/2012 | 186.00p | 187.00p | 186.00p | 186.00p | 0 |
| 01/03/2012 | 186.00p | 187.00p | 186.00p | 186.00p | 5000 |
| 29/02/2012 | 188.00p | 188.00p | 183.00p | 186.00p | 6047 |
| 28/02/2012 | 188.00p | 190.00p | 185.00p | 188.50p | 10000 |
| 27/02/2012 | 188.50p | 190.00p | 185.00p | 188.50p | 0 |
| 24/02/2012 | 190.00p | 190.00p | 185.00p | 189.00p | 7500 |
| 23/02/2012 | 190.00p | 192.00p | 185.00p | 190.00p | 5500 |
| 22/02/2012 | 190.00p | 192.00p | 185.10p | 190.00p | 0 |
| 21/02/2012 | 190.00p | 192.00p | 185.10p | 190.00p | 14000 |
| 20/02/2012 | 190.00p | 190.00p | 185.00p | 190.00p | 7500 |
| 17/02/2012 | 190.00p | 190.00p | 185.10p | 190.00p | 700 |
| 16/02/2012 | 190.00p | 192.00p | 185.00p | 190.00p | 9600 |
| 15/02/2012 | 190.00p | 193.00p | 190.00p | 190.00p | 263 |
| 14/02/2012 | 192.00p | 194.95p | 187.10p | 190.00p | 2500 |
| 13/02/2012 | 192.00p | 195.00p | 187.10p | 192.00p | 0 |
| 10/02/2012 | 192.00p | 195.00p | 187.10p | 192.00p | 0 |
| 09/02/2012 | 192.00p | 195.00p | 187.10p | 192.00p | 0 |
| 08/02/2012 | 192.00p | 195.00p | 187.10p | 192.00p | 0 |
| 07/02/2012 | 192.50p | 195.00p | 187.10p | 192.00p | 6500 |
| 06/02/2012 | 193.00p | 194.00p | 190.00p | 192.50p | 8000 |
| 03/02/2012 | 193.00p | 193.00p | 188.10p | 193.00p | 0 |
| 02/02/2012 | 193.00p | 193.00p | 188.10p | 193.00p | 538 |
| 01/02/2012 | 193.00p | 194.00p | 188.10p | 193.00p | 1165 |
| 31/01/2012 | 193.00p | 193.00p | 189.50p | 193.00p | 0 |
| 30/01/2012 | 193.00p | 193.00p | 189.50p | 193.00p | 900 |
| 27/01/2012 | 193.00p | 193.00p | 188.50p | 193.00p | 7575 |
| 26/01/2012 | 193.00p | 193.00p | 189.25p | 193.00p | 0 |
| 25/01/2012 | 193.00p | 193.00p | 189.25p | 193.00p | 0 |
| 24/01/2012 | 193.00p | 193.00p | 189.25p | 193.00p | 0 |
| 23/01/2012 | 193.00p | 193.00p | 189.25p | 193.00p | 2500 |
| 20/01/2012 | 193.00p | 193.00p | 185.00p | 193.00p | 0 |
| 19/01/2012 | 185.00p | 193.00p | 185.00p | 193.00p | 6500 |
| 18/01/2012 | 185.00p | 190.00p | 185.00p | 185.00p | 1500 |
| 17/01/2012 | 185.00p | 190.00p | 185.00p | 185.00p | 818412 |
| 16/01/2012 | 185.00p | 185.00p | 183.00p | 185.00p | 3500 |
| 13/01/2012 | 180.00p | 185.00p | 173.00p | 185.00p | 0 |
| 12/01/2012 | 180.00p | 180.00p | 173.00p | 180.00p | 0 |
| 11/01/2012 | 175.00p | 180.00p | 173.00p | 180.00p | 4000 |
| 10/01/2012 | 175.00p | 179.50p | 175.00p | 175.00p | 0 |
| 09/01/2012 | 175.00p | 179.50p | 175.00p | 175.00p | 7050 |
| 06/01/2012 | 175.00p | 175.00p | 171.00p | 175.00p | 0 |
| 05/01/2012 | 175.00p | 175.00p | 171.00p | 175.00p | 7500 |
| 04/01/2012 | 175.00p | 175.00p | 171.50p | 175.00p | 2500 |
| 03/01/2012 | 170.00p | 175.00p | 170.00p | 175.00p | 750 |
| 30/12/2011 | 170.00p | 173.90p | 170.00p | 170.00p | 0 |
| 29/12/2011 | 170.00p | 173.90p | 170.00p | 170.00p | 350 |
| 28/12/2011 | 170.00p | 173.90p | 170.00p | 170.00p | 500 |
| 23/12/2011 | 170.00p | 175.00p | 170.00p | 175.00p | 12000 |
| 22/12/2011 | 170.00p | 174.00p | 167.50p | 170.00p | 4000 |
| 21/12/2011 | 165.00p | 170.00p | 165.00p | 170.00p | 5000 |
| 20/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 0 |
| 19/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 0 |
| 16/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 0 |
| 15/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 0 |
| 14/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 0 |
| 13/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 0 |
| 12/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 189 |
| 09/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 0 |
| 08/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 0 |
| 07/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 194 |
| 06/12/2011 | 168.00p | 168.00p | 164.25p | 165.00p | 4145 |
| 05/12/2011 | 170.00p | 170.00p | 166.00p | 168.00p | 8000 |
| 02/12/2011 | 170.00p | 171.90p | 165.00p | 170.00p | 1723 |
| 01/12/2011 | 170.00p | 170.00p | 165.10p | 170.00p | 0 |
| 30/11/2011 | 170.00p | 170.00p | 165.10p | 170.00p | 300 |
| 29/11/2011 | 170.00p | 173.00p | 170.00p | 170.00p | 0 |
| 28/11/2011 | 170.00p | 173.00p | 170.00p | 170.00p | 2293 |
| 25/11/2011 | 170.00p | 170.00p | 164.00p | 170.00p | 2236 |
| 24/11/2011 | 170.00p | 171.00p | 167.00p | 170.00p | 0 |
| 23/11/2011 | 170.00p | 171.00p | 167.00p | 170.00p | 0 |
| 22/11/2011 | 170.00p | 171.00p | 167.00p | 170.00p | 0 |
| 21/11/2011 | 171.00p | 171.00p | 167.00p | 170.00p | 33393 |
| 18/11/2011 | 171.00p | 171.00p | 167.00p | 171.00p | 0 |
| 17/11/2011 | 171.00p | 171.00p | 167.00p | 171.00p | 350 |
| 16/11/2011 | 171.00p | 177.50p | 171.00p | 171.00p | 0 |
| 15/11/2011 | 176.00p | 177.50p | 172.50p | 177.50p | 0 |
| 14/11/2011 | 176.00p | 176.00p | 172.50p | 176.00p | 5057 |
| 11/11/2011 | 176.00p | 177.12p | 173.00p | 176.00p | 0 |
| 10/11/2011 | 173.00p | 177.12p | 173.00p | 176.00p | 3500 |
| 09/11/2011 | 173.00p | 173.00p | 169.25p | 173.00p | 1000 |
| 08/11/2011 | 176.00p | 176.00p | 167.00p | 173.00p | 15000 |
| 07/11/2011 | 176.00p | 176.00p | 172.88p | 176.00p | 0 |
| 04/11/2011 | 176.00p | 176.00p | 172.88p | 176.00p | 0 |
| 03/11/2011 | 176.00p | 176.00p | 172.88p | 176.00p | 0 |
| 02/11/2011 | 176.00p | 176.00p | 172.88p | 176.00p | 0 |
| 01/11/2011 | 176.00p | 176.00p | 172.88p | 176.00p | 0 |
| 31/10/2011 | 176.00p | 176.00p | 172.88p | 176.00p | 180 |
| 28/10/2011 | 176.00p | 177.34p | 175.00p | 176.00p | 0 |
| 27/10/2011 | 175.00p | 177.34p | 175.00p | 175.00p | 0 |
| 26/10/2011 | 175.00p | 177.34p | 175.00p | 175.00p | 1500 |
| 25/10/2011 | 174.00p | 175.50p | 174.00p | 175.00p | 2000 |
| 24/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 21/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 20/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 19/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 18/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 17/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 14/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 13/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 12/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
*Close Price adjusted for both dividends and splits