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
17/12/2021 486.00p 486.00p 474.00p 486.00p 827
16/12/2021 486.00p 499.00p 474.00p 486.00p 541
15/12/2021 486.00p 494.00p 473.00p 486.00p 1567
14/12/2021 486.00p 495.00p 486.00p 486.00p 2
13/12/2021 480.00p 496.00p 473.00p 486.00p 1727
10/12/2021 480.00p 496.00p 468.00p 480.00p 1385
09/12/2021 480.00p 496.00p 480.00p 480.00p 4
08/12/2021 480.00p 497.00p 471.00p 480.00p 3230
07/12/2021 480.00p 498.50p 480.00p 480.00p 1003
06/12/2021 480.00p 498.50p 467.00p 480.00p 15
03/12/2021 480.00p 499.60p 469.00p 480.00p 2884
02/12/2021 480.00p 499.99p 468.00p 480.00p 338
01/12/2021 480.00p 499.99p 465.66p 480.00p 114
30/11/2021 485.00p 498.00p 465.00p 480.00p 7162
29/11/2021 492.00p 495.00p 470.00p 485.00p 5564
26/11/2021 520.00p 520.00p 486.00p 496.00p 5521
25/11/2021 520.00p 520.00p 505.30p 520.00p 4
24/11/2021 532.50p 532.50p 514.00p 520.00p 54
23/11/2021 532.50p 532.50p 516.00p 532.50p 4
22/11/2021 532.50p 532.50p 516.00p 532.50p 50
19/11/2021 532.50p 532.50p 515.01p 532.50p 285
18/11/2021 530.00p 535.00p 510.01p 532.50p 618
17/11/2021 530.00p 535.00p 530.00p 530.00p 50
16/11/2021 530.00p 535.00p 510.01p 530.00p 71
15/11/2021 530.00p 537.00p 512.00p 530.00p 23
12/11/2021 520.00p 530.00p 512.00p 530.00p 7156
11/11/2021 520.00p 539.00p 515.00p 520.00p 2178
10/11/2021 520.00p 539.99p 515.00p 520.00p 16
09/11/2021 520.00p 539.99p 510.00p 520.00p 391
08/11/2021 520.00p 537.00p 510.00p 520.00p 20
05/11/2021 508.00p 540.00p 496.00p 520.00p 1914
04/11/2021 508.00p 537.00p 508.00p 508.00p 1
03/11/2021 508.00p 537.00p 496.00p 508.00p 10
02/11/2021 530.00p 534.00p 508.00p 508.00p 3859
01/11/2021 525.00p 534.00p 510.00p 530.00p 952
29/10/2021 525.00p 529.00p 502.00p 525.00p 205
28/10/2021 525.00p 529.00p 502.00p 525.00p 36
27/10/2021 525.00p 529.00p 502.00p 525.00p 7
26/10/2021 520.00p 525.00p 514.00p 525.00p 2235
25/10/2021 520.00p 520.00p 514.00p 520.00p 68
22/10/2021 490.00p 520.00p 470.00p 520.00p 6487
21/10/2021 490.00p 519.99p 476.00p 490.00p 28
20/10/2021 510.00p 520.00p 472.00p 490.00p 3479
19/10/2021 510.00p 515.00p 500.01p 510.00p 211
18/10/2021 510.00p 515.00p 500.00p 510.00p 10
15/10/2021 510.00p 515.00p 500.00p 510.00p 314
14/10/2021 530.00p 530.00p 510.00p 510.00p 652
13/10/2021 530.00p 530.00p 510.00p 530.00p 966
12/10/2021 530.00p 530.00p 510.00p 530.00p 1700
11/10/2021 542.50p 542.50p 511.00p 530.00p 1056
08/10/2021 542.50p 542.50p 525.00p 542.50p 1881
07/10/2021 542.50p 542.50p 526.75p 542.50p 2
06/10/2021 542.50p 570.00p 518.00p 547.50p 6969
05/10/2021 535.00p 570.00p 503.50p 542.50p 1010
04/10/2021 535.00p 554.50p 503.50p 535.00p 253
01/10/2021 535.00p 559.00p 503.50p 535.00p 1092
30/09/2021 542.50p 564.50p 517.75p 542.50p 776
29/09/2021 530.00p 550.00p 517.75p 542.50p 2274
28/09/2021 520.00p 566.00p 492.00p 530.00p 2249
27/09/2021 495.00p 539.00p 495.00p 507.50p 1028
24/09/2021 495.00p 531.00p 471.00p 495.00p 297
23/09/2021 495.00p 531.00p 495.00p 495.00p 1463
22/09/2021 495.00p 531.00p 450.00p 495.00p 3338
21/09/2021 495.00p 531.00p 455.00p 495.00p 504
20/09/2021 495.00p 531.00p 488.00p 495.00p 11
17/09/2021 510.00p 517.50p 485.00p 495.00p 762
16/09/2021 510.00p 519.00p 483.00p 510.00p 123
15/09/2021 500.00p 514.00p 470.00p 510.00p 11856
14/09/2021 505.00p 514.00p 490.00p 505.00p 2483
13/09/2021 505.00p 518.50p 490.00p 505.00p 995
10/09/2021 500.00p 520.00p 482.00p 505.00p 9704
09/09/2021 515.00p 519.00p 480.00p 500.00p 6731
08/09/2021 534.00p 534.00p 492.60p 509.00p 2177
07/09/2021 540.00p 540.00p 480.00p 534.00p 11158
06/09/2021 545.00p 545.00p 530.00p 540.00p 5
03/09/2021 540.00p 560.00p 520.00p 545.00p 2006
02/09/2021 540.00p 560.00p 500.00p 540.00p 67
01/09/2021 540.00p 560.00p 540.00p 540.00p 10
31/08/2021 540.00p 543.00p 521.00p 540.00p 415
30/08/2021 540.00p 543.00p 520.00p 540.00p 28
27/08/2021 540.00p 543.00p 520.00p 540.00p 28
26/08/2021 540.00p 549.00p 540.00p 540.00p 2
25/08/2021 540.00p 549.00p 510.00p 540.00p 28
24/08/2021 540.00p 549.00p 540.00p 540.00p 500
23/08/2021 540.00p 540.00p 540.00p 540.00p 123
20/08/2021 540.00p 576.00p 525.00p 540.00p 1893
19/08/2021 545.00p 585.50p 500.00p 540.00p 1406
18/08/2021 545.00p 600.00p 532.00p 545.00p 2697
17/08/2021 545.00p 590.00p 525.00p 545.00p 2780
16/08/2021 545.00p 585.00p 523.00p 545.00p 618
13/08/2021 545.00p 585.00p 500.00p 545.00p 80
12/08/2021 545.00p 585.00p 520.00p 545.00p 559
11/08/2021 545.00p 590.00p 500.00p 545.00p 121
10/08/2021 545.00p 585.00p 515.00p 545.00p 29
09/08/2021 545.00p 585.27p 515.00p 545.00p 105
06/08/2021 545.00p 545.00p 510.00p 545.00p 63
05/08/2021 545.00p 545.00p 544.20p 545.00p 551
04/08/2021 545.00p 585.27p 515.00p 545.00p 2034
03/08/2021 545.00p 560.00p 505.00p 545.00p 7783
02/08/2021 550.00p 590.00p 500.00p 545.00p 7577
30/07/2021 550.00p 559.00p 512.60p 550.00p 388
29/07/2021 550.00p 559.00p 514.00p 550.00p 35
28/07/2021 550.00p 559.00p 512.60p 550.00p 19
27/07/2021 550.00p 560.00p 512.60p 550.00p 1076
26/07/2021 550.00p 560.00p 512.00p 550.00p 263
23/07/2021 550.00p 560.00p 512.00p 550.00p 440
22/07/2021 550.00p 560.00p 512.00p 550.00p 240
21/07/2021 550.00p 568.00p 512.00p 550.00p 198
20/07/2021 550.00p 584.00p 510.00p 550.00p 462
19/07/2021 550.00p 584.00p 512.00p 550.00p 3746
16/07/2021 550.00p 588.00p 514.10p 550.00p 578
15/07/2021 550.00p 567.00p 513.00p 550.00p 7
14/07/2021 550.00p 570.00p 513.00p 550.00p 44
13/07/2021 550.00p 575.00p 512.00p 550.00p 653
12/07/2021 550.00p 580.00p 512.00p 550.00p 3294
09/07/2021 550.00p 550.00p 512.00p 550.00p 2
08/07/2021 550.00p 580.00p 512.00p 550.00p 274
07/07/2021 550.00p 585.00p 511.00p 550.00p 3065
06/07/2021 550.00p 585.00p 525.25p 550.00p 680
05/07/2021 529.00p 585.00p 515.00p 550.00p 1029
02/07/2021 529.00p 565.00p 508.00p 529.00p 1187
01/07/2021 529.00p 565.00p 508.00p 529.00p 1861
30/06/2021 529.00p 567.95p 529.00p 529.00p 99
29/06/2021 529.00p 567.95p 529.00p 529.00p 5
28/06/2021 529.00p 567.95p 493.00p 529.00p 1849
25/06/2021 529.00p 540.00p 529.00p 529.00p 1500
24/06/2021 529.00p 540.00p 490.05p 529.00p 15
23/06/2021 529.00p 544.58p 492.00p 529.00p 191
22/06/2021 529.00p 548.00p 529.00p 529.00p 73
21/06/2021 529.00p 550.00p 492.00p 529.00p 1787
18/06/2021 529.00p 565.00p 501.00p 529.00p 452
17/06/2021 529.00p 552.78p 500.00p 529.00p 247
16/06/2021 529.00p 567.95p 498.50p 529.00p 1357
15/06/2021 529.00p 552.00p 495.00p 529.00p 406
14/06/2021 529.00p 552.00p 495.00p 529.00p 268
11/06/2021 529.00p 552.00p 495.00p 529.00p 7
10/06/2021 529.00p 552.78p 529.00p 529.00p 90
09/06/2021 529.00p 567.95p 492.00p 529.00p 1117
08/06/2021 529.00p 567.95p 490.05p 529.00p 3583
07/06/2021 529.00p 567.95p 529.00p 529.00p 283
04/06/2021 529.00p 567.95p 490.05p 529.00p 52
03/06/2021 529.00p 567.95p 492.00p 529.00p 2786
02/06/2021 529.00p 567.95p 529.00p 529.00p 11
01/06/2021 529.00p 567.95p 490.05p 529.00p 2181
31/05/2021 529.00p 567.95p 490.05p 529.00p 3946
28/05/2021 529.00p 567.95p 490.05p 529.00p 3946
27/05/2021 550.00p 596.00p 490.00p 529.00p 3632
26/05/2021 550.00p 596.00p 505.00p 550.00p 456
25/05/2021 550.00p 596.00p 505.00p 550.00p 1153
24/05/2021 550.00p 596.00p 530.00p 550.00p 3778
21/05/2021 550.00p 596.00p 530.00p 550.00p 1973
20/05/2021 550.00p 597.50p 500.01p 550.00p 1406
19/05/2021 550.00p 550.00p 550.00p 550.00p 0
18/05/2021 550.00p 550.00p 535.00p 550.00p 2961
17/05/2021 550.00p 600.00p 535.00p 550.00p 699
14/05/2021 545.00p 587.75p 500.00p 550.00p 1211
13/05/2021 545.00p 545.00p 480.00p 545.00p 9985
12/05/2021 550.00p 597.50p 475.00p 580.00p 3555
11/05/2021 550.00p 597.50p 531.00p 550.00p 93
10/05/2021 550.00p 580.00p 531.00p 550.00p 3049
07/05/2021 550.00p 597.50p 515.00p 550.00p 375
06/05/2021 550.00p 590.00p 550.00p 550.00p 6687
05/05/2021 550.00p 590.00p 530.00p 530.00p 4486
04/05/2021 570.00p 589.00p 551.00p 570.00p 111
03/05/2021 570.00p 578.00p 570.00p 570.00p 435
30/04/2021 570.00p 578.00p 570.00p 570.00p 435
29/04/2021 570.00p 589.00p 550.01p 570.00p 2047
28/04/2021 570.00p 589.00p 570.00p 570.00p 1218
27/04/2021 570.00p 570.00p 551.00p 570.00p 8
26/04/2021 555.00p 588.25p 520.70p 570.00p 3467
23/04/2021 555.00p 555.00p 520.00p 555.00p 973
22/04/2021 555.00p 588.25p 555.00p 555.00p 102
21/04/2021 595.00p 595.00p 515.00p 555.00p 7108
20/04/2021 605.00p 605.00p 550.00p 595.00p 3000
19/04/2021 605.00p 640.55p 605.00p 605.00p 650
16/04/2021 605.00p 640.55p 562.25p 605.00p 1112
15/04/2021 605.00p 640.55p 570.00p 605.00p 208
14/04/2021 605.00p 605.00p 562.25p 605.00p 10
13/04/2021 605.00p 605.00p 605.00p 605.00p 0
12/04/2021 605.00p 640.55p 605.00p 605.00p 12
09/04/2021 610.00p 640.55p 605.00p 605.00p 53
08/04/2021 610.00p 641.60p 572.00p 610.00p 134
07/04/2021 610.00p 641.60p 610.00p 610.00p 197
06/04/2021 610.00p 635.00p 570.00p 610.00p 783
05/04/2021 610.00p 610.00p 610.00p 610.00p 0
02/04/2021 610.00p 610.00p 610.00p 610.00p 0
01/04/2021 610.00p 610.00p 610.00p 610.00p 0
31/03/2021 610.00p 610.00p 610.00p 610.00p 0
30/03/2021 610.00p 641.60p 572.00p 610.00p 862
29/03/2021 610.00p 641.60p 572.00p 610.00p 4
26/03/2021 610.00p 641.60p 572.00p 610.00p 5
25/03/2021 610.00p 641.60p 610.00p 610.00p 319
24/03/2021 610.00p 641.60p 572.00p 600.00p 328
23/03/2021 610.00p 648.00p 572.00p 610.00p 63
22/03/2021 610.00p 627.60p 570.01p 610.00p 1750
19/03/2021 610.00p 648.00p 572.00p 610.00p 45
18/03/2021 610.00p 648.00p 572.00p 610.00p 149
17/03/2021 610.00p 648.00p 572.00p 610.00p 18
16/03/2021 610.00p 648.00p 572.00p 610.00p 433
15/03/2021 610.00p 648.00p 610.00p 610.00p 8

*Close Price adjusted for both dividends and splits