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
26/09/2022 510.00p 510.00p 478.91p 486.00p 4791
23/09/2022 520.00p 530.00p 490.00p 510.00p 535
22/09/2022 520.00p 520.00p 507.00p 520.00p 5
21/09/2022 520.00p 520.00p 520.00p 520.00p 0
20/09/2022 520.00p 520.00p 507.25p 520.00p 441
19/09/2022 522.50p 522.50p 507.50p 520.00p 234
16/09/2022 522.50p 522.50p 507.50p 520.00p 234
15/09/2022 522.50p 522.50p 505.00p 522.50p 21
14/09/2022 522.50p 522.50p 505.01p 522.50p 3
13/09/2022 522.50p 522.50p 508.00p 522.50p 1305
12/09/2022 522.50p 522.50p 505.01p 520.00p 1303
09/09/2022 522.50p 540.00p 505.00p 505.00p 82
08/09/2022 522.50p 522.50p 505.00p 522.50p 214
07/09/2022 522.50p 522.50p 505.00p 522.50p 295
06/09/2022 530.00p 530.00p 510.00p 522.50p 748
05/09/2022 530.00p 540.00p 520.01p 530.00p 512
02/09/2022 525.00p 530.00p 520.00p 530.00p 2005
01/09/2022 525.00p 526.70p 520.00p 525.00p 1416
31/08/2022 525.00p 525.00p 520.01p 525.00p 139
30/08/2022 525.00p 526.90p 520.01p 525.00p 31
29/08/2022 525.00p 528.00p 525.00p 525.00p 20
26/08/2022 525.00p 528.00p 525.00p 525.00p 20
25/08/2022 547.50p 547.50p 520.01p 525.00p 255
24/08/2022 535.00p 535.00p 520.00p 525.00p 328
23/08/2022 540.00p 540.00p 530.01p 535.00p 91
22/08/2022 540.00p 541.80p 530.01p 540.00p 2012
19/08/2022 540.00p 545.00p 530.01p 540.00p 79
18/08/2022 547.50p 552.00p 530.00p 540.00p 1887
17/08/2022 555.00p 579.99p 536.00p 550.00p 5221
16/08/2022 520.00p 555.00p 520.00p 555.00p 76
15/08/2022 520.00p 539.99p 501.00p 520.00p 308
12/08/2022 520.00p 540.00p 502.00p 520.00p 4881
11/08/2022 502.50p 529.00p 502.50p 510.00p 2894
10/08/2022 500.00p 522.75p 500.00p 502.50p 1031
09/08/2022 500.00p 519.99p 500.00p 500.00p 1508
08/08/2022 500.00p 515.00p 500.00p 500.00p 507
05/08/2022 500.00p 510.00p 492.55p 500.00p 41
04/08/2022 500.00p 508.50p 492.00p 500.00p 677
03/08/2022 500.00p 508.95p 495.00p 500.00p 3412
02/08/2022 490.00p 520.00p 480.00p 500.00p 7900
01/08/2022 490.00p 509.00p 483.75p 490.00p 4340
29/07/2022 490.00p 499.00p 490.00p 490.00p 1000
28/07/2022 490.00p 510.00p 483.50p 490.00p 1557
27/07/2022 490.00p 510.00p 483.50p 490.00p 590
26/07/2022 490.00p 505.00p 476.00p 490.00p 2263
25/07/2022 490.00p 510.00p 490.00p 490.00p 6551
22/07/2022 490.00p 499.00p 470.01p 490.00p 3680
21/07/2022 490.00p 494.00p 476.00p 490.00p 12808
20/07/2022 490.00p 494.00p 486.00p 490.00p 1666
19/07/2022 490.00p 490.00p 486.00p 490.00p 823
18/07/2022 490.00p 493.00p 470.00p 490.00p 5500
15/07/2022 490.00p 493.00p 473.00p 490.00p 819
14/07/2022 490.00p 490.00p 473.00p 490.00p 23
13/07/2022 490.00p 490.00p 473.00p 490.00p 3
12/07/2022 490.00p 496.00p 472.00p 490.00p 2205
11/07/2022 490.00p 499.00p 471.50p 490.00p 603
08/07/2022 490.00p 490.00p 490.00p 490.00p 0
07/07/2022 490.00p 499.00p 471.00p 490.00p 51
06/07/2022 505.00p 505.00p 485.00p 490.00p 2504
05/07/2022 505.00p 520.00p 490.00p 510.00p 1092
04/07/2022 505.00p 505.00p 490.00p 505.00p 402
01/07/2022 505.00p 505.00p 490.00p 505.00p 85
30/06/2022 510.00p 510.00p 490.00p 505.00p 616
29/06/2022 510.00p 510.00p 490.00p 510.00p 36
28/06/2022 510.00p 510.00p 490.00p 510.00p 32
27/06/2022 510.00p 510.00p 510.00p 510.00p 0
24/06/2022 510.00p 510.00p 509.00p 510.00p 117
23/06/2022 512.50p 512.50p 490.00p 510.00p 478
22/06/2022 512.50p 512.50p 510.00p 512.50p 219
21/06/2022 512.50p 512.50p 510.25p 512.50p 83
20/06/2022 512.50p 512.90p 490.01p 512.50p 426
17/06/2022 512.50p 512.90p 512.50p 512.50p 100
16/06/2022 512.50p 512.50p 512.50p 512.50p 0
15/06/2022 512.50p 514.00p 490.01p 512.50p 20
14/06/2022 512.50p 518.00p 490.01p 512.50p 1221
13/06/2022 512.50p 518.70p 490.01p 512.50p 49
10/06/2022 517.50p 535.00p 490.01p 512.50p 971
09/06/2022 517.50p 521.90p 500.01p 517.50p 318
08/06/2022 517.50p 523.00p 500.01p 517.50p 60
07/06/2022 522.50p 528.40p 500.01p 517.50p 2009
06/06/2022 522.50p 540.00p 506.50p 522.50p 1108
03/06/2022 522.50p 533.00p 500.00p 522.50p 3053
02/06/2022 522.50p 533.00p 500.00p 522.50p 3053
01/06/2022 522.50p 533.00p 500.00p 522.50p 3053
31/05/2022 522.50p 533.00p 506.00p 522.50p 15
30/05/2022 520.00p 534.00p 512.00p 522.50p 4421
27/05/2022 520.00p 534.00p 518.75p 520.00p 11
26/05/2022 520.00p 534.00p 517.85p 520.00p 2108
25/05/2022 520.00p 520.00p 516.00p 520.00p 200
24/05/2022 520.00p 534.00p 510.26p 520.00p 643
23/05/2022 507.50p 525.00p 504.10p 520.00p 4947
20/05/2022 498.50p 523.00p 494.00p 507.50p 4750
19/05/2022 498.50p 512.00p 492.60p 498.50p 505
18/05/2022 498.50p 498.50p 492.00p 498.50p 1
17/05/2022 505.00p 515.00p 485.00p 498.50p 4676
16/05/2022 505.00p 506.00p 491.00p 505.00p 3458
13/05/2022 502.50p 513.90p 490.00p 505.00p 1758
12/05/2022 516.00p 530.00p 490.00p 502.50p 1179
11/05/2022 520.00p 524.00p 492.00p 516.00p 55
10/05/2022 520.00p 524.00p 500.00p 520.00p 2009
09/05/2022 525.00p 525.00p 500.00p 520.00p 260
06/05/2022 525.00p 535.00p 500.01p 525.00p 3504
05/05/2022 525.00p 525.00p 525.00p 525.00p 0
04/05/2022 515.00p 550.00p 500.01p 525.00p 8794
03/05/2022 505.00p 508.00p 490.20p 505.00p 2658
02/05/2022 505.00p 509.00p 490.20p 505.00p 3421
29/04/2022 505.00p 509.00p 490.20p 505.00p 3421
28/04/2022 505.00p 510.00p 490.00p 505.00p 2043
27/04/2022 505.00p 511.00p 490.20p 505.00p 69
26/04/2022 505.00p 516.00p 490.20p 505.00p 26
25/04/2022 505.00p 519.99p 490.01p 505.00p 1257
22/04/2022 505.00p 519.99p 492.00p 505.00p 18
21/04/2022 505.00p 519.99p 492.00p 505.00p 61
20/04/2022 500.00p 519.99p 492.00p 505.00p 978
19/04/2022 500.00p 520.00p 492.00p 500.00p 1163
18/04/2022 500.00p 519.99p 482.00p 490.00p 837
15/04/2022 500.00p 519.99p 482.00p 490.00p 837
14/04/2022 500.00p 519.99p 482.00p 490.00p 837
13/04/2022 495.00p 517.00p 478.00p 500.00p 1921
12/04/2022 495.00p 520.00p 478.00p 495.00p 88
11/04/2022 495.00p 519.99p 477.00p 495.00p 892
08/04/2022 466.00p 495.00p 452.01p 495.00p 8845
07/04/2022 466.00p 475.00p 466.00p 466.00p 1431
06/04/2022 466.00p 479.99p 450.00p 466.00p 5211
05/04/2022 466.00p 478.00p 453.50p 466.00p 279
04/04/2022 466.00p 478.00p 453.13p 466.00p 1521
01/04/2022 471.00p 479.99p 452.00p 466.00p 1557
31/03/2022 471.00p 485.00p 453.13p 471.00p 1003
30/03/2022 471.00p 489.62p 453.13p 471.00p 4590
29/03/2022 470.00p 470.00p 468.00p 470.00p 1281
28/03/2022 470.00p 470.00p 453.13p 470.00p 19
25/03/2022 470.00p 470.00p 453.50p 470.00p 1011
24/03/2022 470.00p 470.00p 455.00p 470.00p 3150
23/03/2022 470.00p 470.00p 453.00p 470.00p 817
22/03/2022 457.00p 470.00p 457.00p 470.00p 5011
21/03/2022 457.00p 457.00p 446.00p 457.00p 1
18/03/2022 457.00p 465.00p 457.00p 457.00p 41
17/03/2022 465.00p 469.99p 446.00p 457.00p 2113
16/03/2022 477.00p 480.00p 455.00p 467.00p 4679
15/03/2022 477.00p 483.35p 477.00p 477.00p 350
14/03/2022 477.00p 477.00p 477.00p 477.00p 0
11/03/2022 477.00p 483.35p 464.26p 477.00p 940
10/03/2022 477.00p 483.50p 464.00p 477.00p 8778
09/03/2022 477.00p 486.00p 477.00p 477.00p 60
08/03/2022 477.00p 477.00p 440.80p 477.00p 1602
07/03/2022 477.00p 477.00p 477.00p 477.00p 0
04/03/2022 477.00p 477.00p 471.00p 477.00p 180
03/03/2022 477.00p 488.00p 471.00p 477.00p 56
02/03/2022 481.00p 481.00p 471.00p 477.00p 4
01/03/2022 481.00p 481.00p 473.50p 481.00p 91
28/02/2022 475.00p 490.00p 460.00p 481.00p 5355
25/02/2022 475.00p 475.00p 461.00p 475.00p 3001
24/02/2022 486.00p 486.00p 452.00p 467.00p 2802
23/02/2022 491.00p 494.00p 476.55p 491.00p 8
22/02/2022 491.00p 496.50p 479.60p 491.00p 3002
21/02/2022 491.00p 496.50p 491.00p 491.00p 10
18/02/2022 491.00p 491.00p 491.00p 491.00p 0
17/02/2022 491.00p 491.00p 479.60p 491.00p 2
16/02/2022 491.00p 499.00p 476.55p 491.00p 2006
15/02/2022 491.00p 500.00p 476.55p 491.00p 7
14/02/2022 496.00p 500.00p 475.00p 491.00p 843
11/02/2022 496.00p 500.00p 496.00p 496.00p 5
10/02/2022 496.00p 510.00p 476.55p 510.00p 16
09/02/2022 496.00p 496.00p 480.00p 496.00p 1597
08/02/2022 496.00p 496.00p 496.00p 496.00p 0
07/02/2022 496.00p 512.85p 476.00p 496.00p 5
04/02/2022 496.00p 515.00p 481.00p 496.00p 6008
03/02/2022 496.00p 515.00p 481.00p 496.00p 7
02/02/2022 496.00p 517.60p 496.00p 496.00p 193
01/02/2022 486.00p 499.80p 477.60p 496.00p 2014
31/01/2022 486.00p 499.99p 477.60p 486.00p 256
28/01/2022 486.00p 500.00p 486.00p 486.00p 499
27/01/2022 486.00p 500.00p 472.00p 486.00p 1751
26/01/2022 490.00p 490.00p 480.01p 490.00p 3040
25/01/2022 490.00p 494.00p 480.00p 490.00p 1439
24/01/2022 500.00p 508.00p 482.00p 490.00p 8007
21/01/2022 500.00p 509.00p 488.00p 500.00p 168
20/01/2022 500.00p 512.00p 488.00p 500.00p 861
19/01/2022 507.00p 520.00p 500.00p 500.00p 5687
18/01/2022 507.00p 507.00p 494.00p 507.00p 19
17/01/2022 507.00p 507.00p 482.00p 507.00p 1662
14/01/2022 507.00p 507.00p 494.01p 507.00p 613
13/01/2022 505.00p 507.00p 495.00p 507.00p 488
12/01/2022 505.00p 512.00p 490.01p 505.00p 762
10/01/2022 496.00p 512.00p 492.00p 505.00p 2099
07/01/2022 496.00p 512.00p 472.00p 496.00p 23
06/01/2022 500.00p 509.00p 482.00p 500.00p 1027
05/01/2022 500.00p 509.50p 486.00p 500.00p 84
04/01/2022 495.00p 509.50p 481.00p 500.00p 33
03/01/2022 485.00p 512.00p 485.00p 495.00p 27
31/12/2021 485.00p 512.00p 485.00p 495.00p 27
30/12/2021 485.00p 495.00p 485.00p 485.00p 409
29/12/2021 491.00p 495.00p 485.00p 485.00p 225
28/12/2021 491.00p 491.00p 491.00p 491.00p 342
27/12/2021 491.00p 491.00p 491.00p 491.00p 342
24/12/2021 491.00p 491.00p 491.00p 491.00p 342
23/12/2021 492.00p 492.00p 482.00p 491.00p 3368
22/12/2021 486.00p 500.00p 476.00p 492.00p 3602
21/12/2021 486.00p 495.00p 474.80p 486.00p 404
20/12/2021 486.00p 497.00p 474.50p 486.00p 1713

*Close Price adjusted for both dividends and splits