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:
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
Andrews Sykes Group (ASY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/12/2010 | 131.50p | 131.50p | 130.50p | 131.50p | 0 |
| 09/12/2010 | 135.00p | 135.00p | 130.50p | 131.50p | 1180 |
| 08/12/2010 | 137.50p | 137.50p | 130.00p | 135.00p | 1000 |
| 07/12/2010 | 132.50p | 150.00p | 130.00p | 137.50p | 16450 |
| 06/12/2010 | 127.50p | 135.00p | 127.50p | 132.50p | 1504 |
| 03/12/2010 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 02/12/2010 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 01/12/2010 | 132.50p | 132.50p | 127.50p | 127.50p | 0 |
| 30/11/2010 | 127.50p | 132.50p | 127.50p | 132.50p | 0 |
| 29/11/2010 | 132.50p | 132.50p | 127.50p | 127.50p | 0 |
| 26/11/2010 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 25/11/2010 | 122.50p | 140.00p | 122.50p | 132.50p | 420 |
| 24/11/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/11/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/11/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 19/11/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 18/11/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/11/2010 | 132.50p | 132.50p | 122.50p | 122.50p | 400000 |
| 16/11/2010 | 132.50p | 135.00p | 127.50p | 127.50p | 400000 |
| 15/11/2010 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 12/11/2010 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 11/11/2010 | 127.50p | 137.50p | 127.50p | 132.50p | 0 |
| 10/11/2010 | 115.00p | 127.50p | 115.00p | 127.50p | 1250 |
| 09/11/2010 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 08/11/2010 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 05/11/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/11/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/11/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/11/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/11/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 29/10/2010 | 120.00p | 120.00p | 115.00p | 115.00p | 0 |
| 28/10/2010 | 115.00p | 120.00p | 115.00p | 120.00p | 0 |
| 27/10/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 26/10/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/10/2010 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 22/10/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 21/10/2010 | 115.00p | 115.00p | 105.00p | 115.00p | 2250 |
| 20/10/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/10/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/10/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/10/2010 | 115.00p | 115.00p | 110.00p | 115.00p | 68512 |
| 14/10/2010 | 120.00p | 120.00p | 115.00p | 115.00p | 0 |
| 13/10/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/10/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/10/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/10/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/10/2010 | 120.00p | 120.00p | 110.00p | 120.00p | 78375 |
| 06/10/2010 | 125.00p | 125.00p | 115.00p | 120.00p | 0 |
| 05/10/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 04/10/2010 | 115.00p | 125.00p | 115.00p | 125.00p | 0 |
| 01/10/2010 | 125.00p | 125.00p | 115.00p | 115.00p | 0 |
| 30/09/2010 | 120.00p | 125.00p | 120.00p | 125.00p | 10000 |
| 29/09/2010 | 110.00p | 125.00p | 110.00p | 120.00p | 0 |
| 28/09/2010 | 110.00p | 110.00p | 100.00p | 105.00p | 6845 |
| 27/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/09/2010 | 110.00p | 110.00p | 105.00p | 110.00p | 3060 |
| 16/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 15/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/09/2010 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 03/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 31/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 26/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/08/2010 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 13/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/08/2010 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 11/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/08/2010 | 110.00p | 115.00p | 110.00p | 110.00p | 0 |
| 05/08/2010 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 04/08/2010 | 115.00p | 115.00p | 110.00p | 110.00p | 0 |
| 03/08/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/08/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 30/07/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 29/07/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 28/07/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/07/2010 | 110.00p | 115.00p | 110.00p | 115.00p | 0 |
| 26/07/2010 | 115.00p | 115.00p | 110.00p | 110.00p | 0 |
| 23/07/2010 | 110.00p | 115.00p | 110.00p | 115.00p | 0 |
| 22/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 15/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/07/2010 | 105.00p | 110.00p | 105.00p | 110.00p | 0 |
| 07/07/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 06/07/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 05/07/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 02/07/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 01/07/2010 | 110.00p | 110.00p | 105.00p | 105.00p | 0 |
| 30/06/2010 | 105.00p | 110.00p | 105.00p | 110.00p | 0 |
| 29/06/2010 | 110.00p | 110.00p | 105.00p | 105.00p | 0 |
| 28/06/2010 | 110.00p | 110.00p | 105.00p | 110.00p | 2000 |
| 25/06/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/06/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/06/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/06/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/06/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/06/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/06/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/06/2010 | 105.00p | 110.00p | 105.00p | 110.00p | 3000 |
| 15/06/2010 | 110.00p | 110.00p | 105.00p | 105.00p | 0 |
| 14/06/2010 | 115.00p | 115.00p | 110.00p | 110.00p | 0 |
| 11/06/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/06/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/06/2010 | 120.00p | 120.00p | 115.00p | 115.00p | 6448 |
| 08/06/2010 | 115.00p | 120.00p | 115.00p | 120.00p | 450 |
| 07/06/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/06/2010 | 115.00p | 115.00p | 110.00p | 115.00p | 500 |
| 03/06/2010 | 110.00p | 115.00p | 110.00p | 115.00p | 0 |
| 02/06/2010 | 125.00p | 125.00p | 107.50p | 110.00p | 0 |
| 01/06/2010 | 120.00p | 125.00p | 120.00p | 125.00p | 0 |
| 28/05/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/05/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/05/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 25/05/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/05/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/05/2010 | 125.00p | 125.00p | 120.00p | 120.00p | 0 |
| 20/05/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/05/2010 | 135.00p | 135.00p | 125.00p | 125.00p | 1000 |
| 18/05/2010 | 115.00p | 135.00p | 115.00p | 135.00p | 11000 |
| 17/05/2010 | 110.00p | 115.00p | 110.00p | 115.00p | 790208 |
| 14/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 11/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/05/2010 | 110.00p | 114.50p | 108.00p | 110.00p | 11500 |
| 07/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/05/2010 | 115.00p | 120.00p | 110.00p | 110.00p | 2000 |
| 05/05/2010 | 105.00p | 110.00p | 105.00p | 105.00p | 17550 |
| 04/05/2010 | 105.00p | 105.00p | 103.00p | 105.00p | 10000 |
| 30/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 29/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 28/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 27/04/2010 | 105.00p | 105.00p | 103.00p | 105.00p | 0 |
| 26/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 3000 |
| 23/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 22/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 21/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 20/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 19/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 16/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 15/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 14/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 13/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 12/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 09/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 08/04/2010 | 100.00p | 105.00p | 100.00p | 105.00p | 4000 |
| 07/04/2010 | 100.00p | 105.00p | 100.00p | 100.00p | 3908 |
| 06/04/2010 | 100.00p | 105.00p | 100.00p | 100.00p | 4500 |
| 01/04/2010 | 100.00p | 100.00p | 95.00p | 100.00p | 0 |
| 31/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 30/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 29/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 26/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 25/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 24/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 23/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 22/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 19/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 18/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 17/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 16/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 15/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 12/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 11/03/2010 | 100.00p | 105.00p | 100.00p | 100.00p | 5000 |
| 10/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 09/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 08/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 05/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 04/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 03/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 02/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 01/03/2010 | 95.00p | 100.00p | 95.00p | 100.00p | 5000 |
*Close Price adjusted for both dividends and splits