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
26/02/2010 95.00p 95.00p 95.00p 95.00p 0
25/02/2010 95.00p 95.00p 95.00p 95.00p 0
24/02/2010 95.00p 95.00p 95.00p 95.00p 0
23/02/2010 95.00p 95.00p 95.00p 95.00p 0
22/02/2010 95.00p 95.00p 90.00p 95.00p 0
19/02/2010 95.00p 100.00p 95.00p 95.00p 2810
18/02/2010 95.00p 95.00p 95.00p 95.00p 0
17/02/2010 95.00p 95.00p 95.00p 95.00p 0
16/02/2010 95.00p 95.00p 95.00p 95.00p 0
15/02/2010 95.00p 95.00p 95.00p 95.00p 0
12/02/2010 100.00p 100.00p 95.00p 95.00p 0
11/02/2010 95.00p 100.00p 95.00p 100.00p 7200
10/02/2010 95.00p 100.00p 95.00p 95.00p 5000
09/02/2010 95.00p 95.00p 95.00p 95.00p 0
08/02/2010 95.00p 95.00p 95.00p 95.00p 0
05/02/2010 95.00p 95.00p 95.00p 95.00p 0
04/02/2010 95.00p 95.00p 95.00p 95.00p 0
03/02/2010 100.00p 100.00p 95.00p 95.00p 0
02/02/2010 100.00p 100.00p 100.00p 100.00p 0
01/02/2010 100.00p 100.00p 100.00p 100.00p 0
29/01/2010 100.00p 100.00p 100.00p 100.00p 0
28/01/2010 100.00p 100.00p 100.00p 100.00p 0
27/01/2010 105.00p 105.00p 100.00p 100.00p 2166
26/01/2010 105.00p 105.00p 105.00p 105.00p 0
25/01/2010 105.00p 110.00p 103.00p 105.00p 6000
22/01/2010 105.00p 105.00p 105.00p 105.00p 0
21/01/2010 100.00p 105.00p 100.00p 105.00p 5000
20/01/2010 100.00p 105.00p 100.00p 100.00p 20000
19/01/2010 100.00p 100.00p 100.00p 100.00p 0
18/01/2010 98.00p 100.00p 98.00p 100.00p 0
15/01/2010 98.00p 98.00p 98.00p 98.00p 5000
14/01/2010 100.00p 100.00p 95.50p 98.00p 7500
13/01/2010 97.00p 105.00p 97.00p 100.00p 0
12/01/2010 97.00p 98.00p 97.00p 97.00p 5000
11/01/2010 93.00p 97.00p 89.00p 97.00p 4000
08/01/2010 97.00p 98.00p 93.00p 93.00p 20000
07/01/2010 97.00p 98.00p 97.00p 97.00p 5000
06/01/2010 97.00p 97.00p 97.00p 97.00p 0
05/01/2010 97.00p 97.00p 97.00p 97.00p 0
04/01/2010 97.00p 97.00p 97.00p 97.00p 0
31/12/2009 97.00p 97.00p 97.00p 97.00p 0
30/12/2009 97.00p 97.00p 97.00p 97.00p 10000
29/12/2009 90.00p 97.00p 90.00p 97.00p 7500
24/12/2009 90.00p 90.00p 90.00p 90.00p 0
23/12/2009 90.00p 90.00p 90.00p 90.00p 0
22/12/2009 90.00p 90.00p 90.00p 90.00p 2500
21/12/2009 85.00p 90.00p 80.00p 90.00p 15000
18/12/2009 85.00p 90.00p 85.00p 85.00p 3000
17/12/2009 90.00p 90.00p 80.00p 85.00p 23931
16/12/2009 90.00p 90.00p 90.00p 90.00p 0
15/12/2009 90.00p 90.00p 90.00p 90.00p 0
14/12/2009 85.00p 90.00p 85.00p 90.00p 0
11/12/2009 80.00p 85.00p 80.00p 85.00p 2000
10/12/2009 90.00p 95.00p 75.00p 80.00p 2931
09/12/2009 95.00p 95.00p 55.00p 90.00p 145886
08/12/2009 95.00p 100.00p 95.00p 95.00p 3000
07/12/2009 95.00p 100.00p 95.00p 95.00p 12431
04/12/2009 95.00p 95.00p 95.00p 95.00p 0
03/12/2009 95.00p 95.00p 95.00p 95.00p 0
02/12/2009 95.00p 95.00p 95.00p 95.00p 0
01/12/2009 95.00p 95.00p 95.00p 95.00p 0
30/11/2009 92.00p 95.00p 92.00p 95.00p 0
27/11/2009 90.00p 92.00p 90.00p 92.00p 0
26/11/2009 100.00p 100.00p 85.00p 90.00p 0
25/11/2009 100.00p 100.00p 100.00p 100.00p 0
24/11/2009 100.00p 100.00p 100.00p 100.00p 0
23/11/2009 95.00p 100.00p 95.00p 100.00p 17500
20/11/2009 95.00p 105.00p 95.00p 95.00p 5000
19/11/2009 100.00p 100.00p 90.00p 95.00p 3931
18/11/2009 95.00p 100.00p 95.00p 100.00p 2500
17/11/2009 95.00p 95.00p 95.00p 95.00p 0
16/11/2009 95.00p 95.00p 95.00p 95.00p 0
13/11/2009 95.00p 95.00p 95.00p 95.00p 0
12/11/2009 95.00p 95.00p 95.00p 95.00p 0
11/11/2009 95.00p 95.00p 95.00p 95.00p 0
10/11/2009 95.00p 95.00p 90.00p 95.00p 0
09/11/2009 95.00p 95.00p 95.00p 95.00p 0
06/11/2009 95.00p 95.00p 95.00p 95.00p 0
05/11/2009 95.00p 95.00p 95.00p 95.00p 0
04/11/2009 95.00p 95.00p 95.00p 95.00p 0
03/11/2009 95.00p 95.00p 95.00p 95.00p 0
02/11/2009 95.00p 95.00p 95.00p 95.00p 0
30/10/2009 95.00p 95.00p 95.00p 95.00p 0
29/10/2009 95.00p 95.00p 95.00p 95.00p 0
28/10/2009 95.00p 95.00p 95.00p 95.00p 0
27/10/2009 90.00p 95.00p 90.00p 95.00p 0
26/10/2009 90.00p 95.00p 95.00p 90.00p 6000
23/10/2009 95.00p 95.00p 90.00p 90.00p 0
22/10/2009 95.00p 95.00p 95.00p 95.00p 0
21/10/2009 95.00p 95.00p 95.00p 95.00p 0
20/10/2009 95.00p 95.00p 95.00p 95.00p 0
19/10/2009 95.00p 95.00p 95.00p 95.00p 0
16/10/2009 95.00p 95.00p 90.00p 95.00p 0
15/10/2009 95.00p 95.00p 95.00p 95.00p 0
14/10/2009 95.00p 95.00p 95.00p 95.00p 0
13/10/2009 95.00p 95.00p 95.00p 95.00p 0
12/10/2009 95.00p 95.00p 95.00p 95.00p 0
09/10/2009 95.00p 95.00p 95.00p 95.00p 0
08/10/2009 95.00p 95.00p 95.00p 95.00p 0
07/10/2009 95.00p 95.00p 95.00p 95.00p 0
06/10/2009 95.00p 95.00p 95.00p 95.00p 0
05/10/2009 95.00p 95.00p 95.00p 95.00p 0
02/10/2009 95.00p 95.00p 95.00p 95.00p 0
01/10/2009 95.00p 95.00p 95.00p 95.00p 0
30/09/2009 90.00p 95.00p 85.00p 95.00p 0
29/09/2009 95.00p 95.00p 95.00p 95.00p 0
28/09/2009 95.00p 90.00p 90.00p 100.00p 4500
25/09/2009 95.00p 95.00p 90.00p 95.00p 1500
24/09/2009 95.00p 95.00p 95.00p 95.00p 0
23/09/2009 95.00p 95.00p 95.00p 95.00p 0
22/09/2009 95.00p 95.00p 95.00p 95.00p 0
21/09/2009 95.00p 95.00p 95.00p 95.00p 0

*Close Price adjusted for both dividends and splits