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 |
|---|---|---|---|---|---|
| 11/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 10/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 07/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 8500 |
| 06/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 3515 |
| 05/10/2011 | 172.50p | 180.00p | 172.50p | 174.00p | 0 |
| 04/10/2011 | 180.00p | 180.00p | 172.50p | 172.50p | 1000 |
| 03/10/2011 | 180.50p | 181.50p | 180.00p | 180.00p | 0 |
| 30/09/2011 | 180.50p | 181.50p | 180.00p | 180.50p | 0 |
| 29/09/2011 | 180.00p | 181.50p | 180.00p | 180.50p | 16000 |
| 28/09/2011 | 180.00p | 188.00p | 180.00p | 180.00p | 0 |
| 27/09/2011 | 185.00p | 188.00p | 185.00p | 187.50p | 0 |
| 26/09/2011 | 185.00p | 188.00p | 185.00p | 185.00p | 0 |
| 23/09/2011 | 185.00p | 188.00p | 185.00p | 185.00p | 0 |
| 22/09/2011 | 185.00p | 188.00p | 185.00p | 185.00p | 502 |
| 21/09/2011 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/09/2011 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/09/2011 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/09/2011 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/09/2011 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 14/09/2011 | 185.00p | 186.50p | 185.00p | 185.00p | 2500 |
| 13/09/2011 | 185.00p | 186.50p | 185.00p | 185.00p | 2500 |
| 12/09/2011 | 185.00p | 186.50p | 185.00p | 185.00p | 2500 |
| 09/09/2011 | 185.00p | 185.00p | 180.00p | 185.00p | 2540 |
| 08/09/2011 | 185.00p | 187.00p | 184.00p | 185.00p | 0 |
| 07/09/2011 | 185.00p | 187.00p | 184.00p | 185.00p | 0 |
| 06/09/2011 | 185.00p | 187.00p | 184.00p | 185.00p | 0 |
| 05/09/2011 | 185.00p | 187.00p | 184.00p | 185.00p | 0 |
| 02/09/2011 | 185.00p | 187.00p | 184.00p | 185.00p | 0 |
| 01/09/2011 | 184.00p | 187.00p | 184.00p | 185.00p | 7500 |
| 31/08/2011 | 184.00p | 185.80p | 184.00p | 184.00p | 2000 |
| 30/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 26/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 25/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 24/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 23/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 22/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 19/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 18/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 17/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 16/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 15/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 12/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 11/08/2011 | 180.00p | 180.00p | 176.00p | 180.00p | 125 |
| 10/08/2011 | 180.00p | 182.50p | 180.00p | 180.00p | 0 |
| 09/08/2011 | 182.50p | 182.50p | 180.00p | 180.00p | 2000 |
| 08/08/2011 | 189.00p | 189.00p | 184.00p | 187.00p | 0 |
| 05/08/2011 | 192.00p | 192.00p | 184.00p | 189.00p | 2250 |
| 04/08/2011 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 03/08/2011 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 02/08/2011 | 199.00p | 200.00p | 197.00p | 199.00p | 0 |
| 01/08/2011 | 200.00p | 200.00p | 197.00p | 199.00p | 3000 |
| 29/07/2011 | 200.00p | 200.00p | 197.00p | 200.00p | 0 |
| 28/07/2011 | 200.00p | 200.00p | 197.00p | 200.00p | 0 |
| 27/07/2011 | 200.00p | 200.00p | 197.00p | 200.00p | 0 |
| 26/07/2011 | 200.00p | 200.00p | 197.00p | 200.00p | 0 |
| 25/07/2011 | 200.00p | 200.00p | 197.00p | 200.00p | 5000 |
| 22/07/2011 | 200.00p | 200.90p | 200.00p | 200.00p | 500 |
| 21/07/2011 | 200.00p | 200.90p | 200.00p | 200.00p | 1655 |
| 20/07/2011 | 201.00p | 201.00p | 197.00p | 200.00p | 2500 |
| 19/07/2011 | 201.00p | 202.20p | 201.00p | 201.00p | 2500 |
| 18/07/2011 | 203.50p | 203.50p | 197.00p | 202.50p | 7000 |
| 15/07/2011 | 203.50p | 204.50p | 199.00p | 203.50p | 0 |
| 14/07/2011 | 204.50p | 204.50p | 199.00p | 199.00p | 5233 |
| 13/07/2011 | 204.50p | 204.50p | 197.00p | 204.50p | 0 |
| 12/07/2011 | 204.50p | 204.50p | 197.00p | 204.50p | 2348 |
| 11/07/2011 | 203.50p | 205.45p | 203.50p | 204.50p | 6500 |
| 08/07/2011 | 203.50p | 203.50p | 203.00p | 203.50p | 0 |
| 07/07/2011 | 209.00p | 209.00p | 203.00p | 203.50p | 1000 |
| 06/07/2011 | 210.50p | 210.50p | 203.00p | 209.00p | 10000 |
| 05/07/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 0 |
| 04/07/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 0 |
| 01/07/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 0 |
| 30/06/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 0 |
| 29/06/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 0 |
| 28/06/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 0 |
| 27/06/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 0 |
| 24/06/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 0 |
| 23/06/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 0 |
| 22/06/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 9 |
| 21/06/2011 | 210.50p | 211.50p | 206.00p | 210.50p | 0 |
| 20/06/2011 | 211.50p | 211.50p | 206.00p | 210.50p | 2500 |
| 17/06/2011 | 211.50p | 211.50p | 205.00p | 211.50p | 4500 |
| 16/06/2011 | 211.50p | 214.00p | 211.50p | 211.50p | 4000 |
| 15/06/2011 | 211.50p | 211.50p | 206.69p | 211.50p | 0 |
| 14/06/2011 | 211.50p | 211.50p | 206.69p | 211.50p | 680 |
| 13/06/2011 | 209.00p | 215.00p | 209.00p | 211.50p | 3436 |
| 10/06/2011 | 209.00p | 212.50p | 205.50p | 209.00p | 0 |
| 09/06/2011 | 212.50p | 212.50p | 205.50p | 211.50p | 30416 |
| 08/06/2011 | 212.50p | 212.50p | 210.00p | 212.50p | 8000 |
| 07/06/2011 | 212.50p | 212.50p | 201.56p | 212.50p | 0 |
| 06/06/2011 | 211.50p | 212.50p | 201.56p | 212.50p | 0 |
| 03/06/2011 | 204.50p | 212.00p | 201.56p | 211.50p | 5508 |
| 02/06/2011 | 203.50p | 212.00p | 203.50p | 204.50p | 5000 |
| 01/06/2011 | 203.50p | 204.50p | 201.00p | 203.50p | 0 |
| 31/05/2011 | 203.50p | 204.50p | 201.00p | 204.50p | 0 |
| 27/05/2011 | 203.50p | 204.50p | 201.00p | 203.50p | 0 |
| 26/05/2011 | 203.50p | 204.50p | 201.00p | 204.50p | 0 |
| 25/05/2011 | 204.50p | 204.50p | 201.00p | 203.50p | 7500 |
| 24/05/2011 | 204.50p | 204.50p | 204.50p | 204.50p | 0 |
| 23/05/2011 | 204.50p | 204.50p | 204.50p | 204.50p | 0 |
| 20/05/2011 | 204.50p | 204.50p | 204.50p | 204.50p | 0 |
| 19/05/2011 | 204.50p | 208.50p | 204.50p | 204.50p | 0 |
| 18/05/2011 | 208.50p | 208.50p | 204.50p | 204.50p | 15000 |
| 17/05/2011 | 211.50p | 211.50p | 205.00p | 205.00p | 2000 |
| 16/05/2011 | 211.50p | 211.50p | 208.90p | 211.50p | 500 |
| 13/05/2011 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 12/05/2011 | 211.50p | 213.50p | 209.73p | 211.50p | 0 |
| 11/05/2011 | 212.50p | 213.50p | 209.73p | 212.50p | 0 |
| 10/05/2011 | 213.50p | 213.50p | 209.73p | 212.50p | 1000 |
| 09/05/2011 | 213.50p | 216.00p | 210.00p | 213.50p | 0 |
| 06/05/2011 | 210.00p | 216.00p | 210.00p | 216.00p | 8068 |
| 05/05/2011 | 210.00p | 213.00p | 206.00p | 210.00p | 0 |
| 04/05/2011 | 206.00p | 213.00p | 206.00p | 210.00p | 17000 |
| 03/05/2011 | 197.50p | 203.00p | 193.75p | 202.00p | 15750 |
| 28/04/2011 | 197.50p | 201.00p | 197.50p | 197.50p | 2500 |
| 27/04/2011 | 196.00p | 199.00p | 190.15p | 197.50p | 15032 |
| 26/04/2011 | 196.00p | 196.00p | 190.00p | 196.00p | 10560 |
| 21/04/2011 | 196.00p | 197.20p | 189.00p | 196.00p | 21450 |
| 20/04/2011 | 196.00p | 197.20p | 190.00p | 196.00p | 20000 |
| 19/04/2011 | 196.00p | 197.68p | 193.00p | 196.00p | 0 |
| 18/04/2011 | 196.00p | 197.68p | 193.00p | 196.00p | 7500 |
| 15/04/2011 | 196.00p | 197.68p | 196.00p | 196.00p | 1000 |
| 14/04/2011 | 195.00p | 197.24p | 195.00p | 196.00p | 2500 |
| 13/04/2011 | 197.50p | 197.50p | 189.00p | 195.00p | 0 |
| 12/04/2011 | 198.00p | 199.00p | 193.00p | 198.00p | 0 |
| 11/04/2011 | 199.00p | 199.00p | 193.00p | 198.00p | 1000 |
| 08/04/2011 | 199.00p | 200.00p | 195.00p | 199.00p | 0 |
| 07/04/2011 | 200.00p | 200.00p | 195.00p | 199.00p | 2500 |
| 06/04/2011 | 199.00p | 200.92p | 195.00p | 200.00p | 8526 |
| 05/04/2011 | 201.50p | 201.50p | 193.00p | 199.00p | 1547 |
| 04/04/2011 | 201.50p | 201.50p | 195.00p | 201.50p | 1000 |
| 01/04/2011 | 204.00p | 204.00p | 198.00p | 203.50p | 3755 |
| 31/03/2011 | 206.00p | 206.00p | 202.00p | 204.00p | 923 |
| 30/03/2011 | 209.00p | 209.00p | 206.00p | 206.00p | 1482 |
| 29/03/2011 | 209.00p | 209.50p | 208.00p | 209.00p | 8820 |
| 28/03/2011 | 210.00p | 211.50p | 208.00p | 210.00p | 0 |
| 25/03/2011 | 210.00p | 211.50p | 208.00p | 210.00p | 0 |
| 24/03/2011 | 211.50p | 211.50p | 208.00p | 210.00p | 2600 |
| 23/03/2011 | 213.00p | 213.00p | 210.00p | 211.50p | 1300 |
| 22/03/2011 | 213.00p | 213.00p | 210.00p | 213.00p | 5000 |
| 21/03/2011 | 213.00p | 214.50p | 208.00p | 213.00p | 0 |
| 18/03/2011 | 213.00p | 214.50p | 208.00p | 213.00p | 3286 |
| 17/03/2011 | 215.00p | 215.00p | 208.00p | 213.00p | 3505 |
| 16/03/2011 | 219.50p | 219.50p | 210.00p | 215.00p | 8000 |
| 15/03/2011 | 224.00p | 224.00p | 215.00p | 219.50p | 3300 |
| 14/03/2011 | 225.00p | 225.00p | 219.20p | 224.00p | 2029 |
| 11/03/2011 | 226.50p | 230.38p | 221.00p | 226.50p | 1106 |
| 10/03/2011 | 226.50p | 231.57p | 226.50p | 226.50p | 1000 |
| 09/03/2011 | 226.50p | 226.50p | 221.30p | 226.50p | 0 |
| 08/03/2011 | 226.50p | 226.50p | 221.30p | 226.50p | 0 |
| 07/03/2011 | 226.50p | 226.50p | 221.30p | 226.50p | 2800 |
| 04/03/2011 | 229.00p | 226.50p | 225.80p | 226.50p | 6250 |
| 03/03/2011 | 225.00p | 231.05p | 226.28p | 229.00p | 11855 |
| 02/03/2011 | 221.00p | 225.00p | 220.00p | 225.00p | 2500 |
| 01/03/2011 | 221.00p | 221.00p | 217.52p | 221.00p | 361 |
| 28/02/2011 | 220.00p | 227.50p | 221.00p | 221.00p | 56186 |
| 25/02/2011 | 222.50p | 220.00p | 220.00p | 220.00p | 2000 |
| 24/02/2011 | 220.00p | 224.00p | 215.00p | 220.00p | 11200 |
| 23/02/2011 | 217.50p | 227.50p | 215.10p | 220.00p | 345296 |
| 22/02/2011 | 217.50p | 217.50p | 210.75p | 217.50p | 2100 |
| 21/02/2011 | 217.50p | 217.50p | 210.75p | 217.50p | 275 |
| 18/02/2011 | 217.50p | 217.50p | 210.00p | 217.50p | 6450 |
| 17/02/2011 | 215.00p | 217.50p | 215.00p | 217.50p | 9000 |
| 16/02/2011 | 217.50p | 222.00p | 210.00p | 215.00p | 18408 |
| 15/02/2011 | 207.50p | 217.50p | 210.00p | 217.50p | 3000 |
| 14/02/2011 | 205.00p | 208.00p | 206.00p | 207.50p | 3453 |
| 11/02/2011 | 195.00p | 205.00p | 195.00p | 205.00p | 10000 |
| 10/02/2011 | 195.00p | 197.50p | 195.00p | 197.50p | 2500 |
| 09/02/2011 | 204.00p | 204.00p | 193.00p | 197.50p | 2500 |
| 08/02/2011 | 197.50p | 204.00p | 197.50p | 197.50p | 0 |
| 07/02/2011 | 204.00p | 204.00p | 197.50p | 197.50p | 97 |
| 04/02/2011 | 193.00p | 197.50p | 193.00p | 197.50p | 366 |
| 03/02/2011 | 200.00p | 200.00p | 191.50p | 197.50p | 67471 |
| 02/02/2011 | 187.00p | 189.50p | 187.00p | 187.50p | 7500 |
| 01/02/2011 | 187.50p | 195.00p | 187.50p | 187.50p | 1250 |
| 31/01/2011 | 187.50p | 188.00p | 187.50p | 187.50p | 264 |
| 28/01/2011 | 182.50p | 190.00p | 182.50p | 187.50p | 5000 |
| 27/01/2011 | 177.50p | 182.50p | 177.50p | 182.50p | 0 |
| 26/01/2011 | 177.50p | 180.50p | 171.00p | 177.50p | 8460 |
| 25/01/2011 | 177.50p | 180.50p | 177.50p | 177.50p | 15755 |
| 24/01/2011 | 177.50p | 177.50p | 171.87p | 177.50p | 1580 |
| 21/01/2011 | 177.50p | 180.50p | 177.50p | 177.50p | 1000 |
| 20/01/2011 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 19/01/2011 | 175.00p | 178.00p | 174.00p | 177.50p | 11000 |
| 18/01/2011 | 177.50p | 177.50p | 165.00p | 175.00p | 5255 |
| 17/01/2011 | 172.00p | 177.50p | 167.50p | 177.50p | 0 |
| 14/01/2011 | 172.00p | 172.00p | 170.00p | 170.00p | 15000 |
| 13/01/2011 | 172.00p | 172.50p | 172.00p | 172.50p | 30 |
| 12/01/2011 | 173.13p | 173.13p | 170.00p | 170.00p | 3210 |
| 11/01/2011 | 169.75p | 169.75p | 167.50p | 167.50p | 1746 |
| 10/01/2011 | 162.50p | 169.75p | 162.50p | 167.50p | 25359 |
| 07/01/2011 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 06/01/2011 | 162.50p | 162.50p | 156.50p | 162.50p | 3115 |
| 05/01/2011 | 160.00p | 162.50p | 160.00p | 162.50p | 0 |
| 04/01/2011 | 162.50p | 162.50p | 157.50p | 160.00p | 0 |
| 31/12/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 30/12/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 29/12/2010 | 160.00p | 162.50p | 160.00p | 162.50p | 0 |
| 24/12/2010 | 160.00p | 162.50p | 160.00p | 160.00p | 0 |
| 23/12/2010 | 157.50p | 159.75p | 157.50p | 157.50p | 312 |
*Close Price adjusted for both dividends and splits