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
04/06/2020 482.50p 490.00p 482.50p 482.50p 100
03/06/2020 482.50p 499.00p 482.50p 482.50p 26
02/06/2020 482.50p 510.00p 482.50p 482.50p 0
01/06/2020 483.50p 510.00p 447.00p 510.00p 1277
29/05/2020 483.50p 483.50p 482.50p 483.50p 0
28/05/2020 483.50p 520.00p 483.50p 483.50p 961
27/05/2020 491.00p 491.00p 491.00p 491.00p 0
26/05/2020 481.00p 510.00p 481.00p 491.00p 1188
25/05/2020 481.00p 481.00p 445.00p 481.00p 45
22/05/2020 481.00p 481.00p 445.00p 481.00p 45
21/05/2020 481.00p 505.00p 481.00p 481.00p 39
20/05/2020 481.00p 481.00p 481.00p 481.00p 0
19/05/2020 485.00p 485.00p 481.00p 481.00p 0
18/05/2020 485.00p 485.00p 485.00p 485.00p 0
15/05/2020 485.00p 485.00p 485.00p 485.00p 0
14/05/2020 505.00p 510.00p 454.50p 485.00p 3696
13/05/2020 505.00p 530.00p 481.00p 505.00p 1027
12/05/2020 495.00p 530.00p 495.00p 505.00p 1605
11/05/2020 545.00p 545.00p 528.00p 545.00p 1000
08/05/2020 540.00p 545.00p 525.00p 545.00p 1500
07/05/2020 540.00p 545.00p 525.00p 545.00p 1500
06/05/2020 545.00p 545.00p 530.00p 540.00p 174
05/05/2020 535.00p 545.00p 522.00p 545.00p 6
04/05/2020 535.00p 540.00p 535.00p 535.00p 0
01/05/2020 545.00p 545.00p 520.00p 535.00p 1750
30/04/2020 545.00p 545.00p 545.00p 545.00p 0
29/04/2020 560.00p 560.00p 510.00p 545.00p 2199
28/04/2020 560.00p 590.00p 560.00p 560.00p 166
27/04/2020 560.00p 570.00p 560.00p 560.00p 0
24/04/2020 560.00p 570.00p 560.00p 560.00p 0
23/04/2020 560.00p 560.00p 560.00p 560.00p 2293
22/04/2020 560.00p 570.00p 560.00p 560.00p 0
21/04/2020 560.00p 570.00p 560.00p 560.00p 0
20/04/2020 560.00p 560.00p 560.00p 560.00p 0
17/04/2020 560.00p 595.00p 540.00p 560.00p 651
16/04/2020 560.00p 600.00p 540.00p 560.00p 523
15/04/2020 560.00p 605.00p 545.00p 555.00p 3086
14/04/2020 560.00p 600.00p 545.00p 560.00p 1552
13/04/2020 565.00p 590.00p 540.00p 560.00p 4321
10/04/2020 565.00p 590.00p 540.00p 560.00p 4321
09/04/2020 565.00p 590.00p 540.00p 560.00p 4321
08/04/2020 535.00p 570.00p 535.00p 555.00p 250
07/04/2020 492.50p 535.00p 492.50p 535.00p 987
06/04/2020 492.50p 495.00p 492.50p 492.50p 6086
03/04/2020 492.50p 525.00p 492.50p 492.50p 6
02/04/2020 492.50p 520.00p 492.50p 492.50p 191
01/04/2020 485.00p 495.00p 485.00p 492.50p 0
31/03/2020 485.00p 488.00p 485.00p 485.00p 0
30/03/2020 495.00p 505.50p 475.00p 488.00p 1949
27/03/2020 445.00p 545.00p 445.00p 495.00p 3346
26/03/2020 415.00p 480.00p 415.00p 445.00p 2107
25/03/2020 409.00p 420.00p 395.00p 415.00p 1117
24/03/2020 399.00p 425.00p 399.00p 409.00p 3500
23/03/2020 415.00p 415.00p 385.80p 399.00p 510
20/03/2020 405.00p 433.20p 405.00p 414.00p 45
19/03/2020 470.00p 470.00p 350.50p 400.00p 9149
18/03/2020 480.00p 501.00p 470.00p 470.00p 1198
17/03/2020 482.00p 482.00p 455.00p 470.00p 4001
16/03/2020 482.00p 501.60p 455.00p 482.00p 1505
13/03/2020 495.00p 519.00p 472.50p 490.00p 1504
12/03/2020 515.00p 520.00p 480.00p 485.00p 4092
11/03/2020 517.50p 517.50p 517.50p 517.50p 2300
10/03/2020 510.00p 537.50p 510.00p 517.50p 1153
09/03/2020 552.50p 552.50p 490.00p 510.00p 1171
06/03/2020 610.00p 610.00p 575.00p 575.00p 2509
05/03/2020 605.00p 639.00p 583.00p 610.00p 1772
04/03/2020 610.00p 617.50p 605.00p 605.00p 140
03/03/2020 560.00p 630.00p 560.00p 610.00p 3120
02/03/2020 565.00p 582.50p 530.70p 560.00p 2645
28/02/2020 557.50p 600.00p 520.65p 565.00p 5137
27/02/2020 557.50p 582.25p 533.30p 557.50p 974
26/02/2020 575.00p 575.00p 557.50p 557.50p 2000
25/02/2020 580.00p 580.00p 575.00p 575.00p 0
24/02/2020 617.50p 617.50p 551.00p 580.00p 1399
21/02/2020 602.50p 622.00p 592.75p 617.50p 3000
20/02/2020 602.50p 635.00p 600.00p 602.50p 1831
19/02/2020 550.00p 610.00p 550.00p 602.50p 4559
18/02/2020 550.00p 562.00p 550.00p 550.00p 260
17/02/2020 550.00p 580.00p 526.00p 550.00p 2125
14/02/2020 550.00p 550.00p 550.00p 550.00p 0
13/02/2020 545.00p 567.00p 525.20p 550.00p 1263
12/02/2020 540.00p 555.00p 540.00p 545.00p 1186
11/02/2020 540.00p 555.00p 513.00p 540.00p 3987
10/02/2020 555.00p 555.00p 516.00p 540.00p 1381
07/02/2020 555.00p 555.00p 555.00p 555.00p 0
06/02/2020 565.00p 565.00p 526.00p 555.00p 1019
05/02/2020 565.00p 577.95p 565.00p 565.00p 6
04/02/2020 565.00p 565.00p 565.00p 565.00p 0
03/02/2020 585.00p 585.00p 565.00p 565.00p 0
31/01/2020 585.00p 585.00p 585.00p 585.00p 0
30/01/2020 585.00p 585.00p 585.00p 585.00p 0
29/01/2020 585.00p 585.00p 585.00p 585.00p 0
28/01/2020 585.00p 585.00p 561.00p 585.00p 11
27/01/2020 570.00p 585.00p 569.00p 585.00p 440
24/01/2020 590.00p 611.00p 563.60p 570.00p 3775
23/01/2020 545.00p 600.00p 545.00p 590.00p 505
22/01/2020 545.00p 569.50p 530.00p 545.00p 1295
21/01/2020 505.00p 560.00p 505.00p 545.00p 3485
20/01/2020 507.00p 514.00p 471.20p 500.00p 3688
17/01/2020 525.00p 525.00p 489.52p 507.00p 2965
16/01/2020 540.00p 540.00p 510.00p 525.00p 383
15/01/2020 575.00p 575.00p 500.00p 540.00p 14401
14/01/2020 592.50p 599.50p 544.00p 575.00p 1980
13/01/2020 600.00p 600.00p 570.00p 592.50p 700
10/01/2020 605.00p 624.80p 569.00p 600.00p 1163
09/01/2020 605.00p 605.00p 605.00p 605.00p 0
08/01/2020 605.00p 605.00p 605.00p 605.00p 2204
07/01/2020 605.00p 605.00p 605.00p 605.00p 0
06/01/2020 620.00p 626.25p 590.00p 605.00p 1112
03/01/2020 620.00p 620.00p 620.00p 620.00p 0
02/01/2020 620.00p 650.00p 620.00p 620.00p 500
01/01/2020 620.00p 620.00p 601.00p 620.00p 1100
31/12/2019 620.00p 620.00p 601.00p 620.00p 1100
30/12/2019 620.00p 620.00p 584.00p 620.00p 250
27/12/2019 620.00p 620.00p 581.00p 620.00p 2086
26/12/2019 620.00p 620.00p 620.00p 620.00p 0
25/12/2019 620.00p 620.00p 620.00p 620.00p 0
24/12/2019 620.00p 620.00p 620.00p 620.00p 0
23/12/2019 620.00p 656.00p 584.20p 620.00p 813
20/12/2019 620.00p 640.00p 620.00p 620.00p 1202
19/12/2019 620.00p 620.00p 585.00p 620.00p 400
18/12/2019 620.00p 656.00p 585.00p 620.00p 871
17/12/2019 630.00p 656.00p 605.00p 620.00p 1272
16/12/2019 630.00p 667.00p 606.00p 630.00p 352
13/12/2019 630.00p 630.00p 605.00p 630.00p 539
12/12/2019 635.00p 635.00p 614.00p 630.00p 200
11/12/2019 635.00p 635.00p 635.00p 635.00p 0
10/12/2019 635.00p 660.00p 635.00p 635.00p 65
09/12/2019 635.00p 635.00p 635.00p 635.00p 0
06/12/2019 635.00p 635.00p 635.00p 635.00p 0
05/12/2019 635.00p 635.00p 635.00p 635.00p 0
04/12/2019 635.00p 635.00p 635.00p 635.00p 0
03/12/2019 635.00p 635.00p 635.00p 635.00p 0
02/12/2019 635.00p 635.00p 635.00p 635.00p 0
29/11/2019 635.00p 635.00p 635.00p 635.00p 0
28/11/2019 635.00p 635.00p 630.00p 635.00p 0
27/11/2019 635.00p 635.00p 635.00p 635.00p 0
26/11/2019 645.00p 645.00p 630.00p 635.00p 200
25/11/2019 645.00p 645.00p 625.00p 645.00p 1647
22/11/2019 645.00p 680.00p 645.00p 645.00p 544
21/11/2019 620.00p 680.00p 620.00p 645.00p 3106
20/11/2019 620.00p 622.00p 620.00p 620.00p 450
19/11/2019 620.00p 620.00p 620.00p 620.00p 0
18/11/2019 620.00p 622.00p 620.00p 620.00p 1377
15/11/2019 567.50p 631.60p 567.50p 620.00p 2820
14/11/2019 567.50p 592.25p 567.50p 567.50p 962
13/11/2019 567.50p 567.50p 567.50p 567.50p 1200
12/11/2019 547.50p 595.00p 547.50p 567.50p 2077
11/11/2019 542.50p 575.00p 542.50p 547.50p 1375
08/11/2019 542.50p 574.00p 542.50p 542.50p 254
07/11/2019 542.50p 542.50p 540.00p 542.50p 487
06/11/2019 542.50p 542.50p 540.00p 542.50p 300
05/11/2019 542.50p 575.00p 540.00p 542.50p 1373
04/11/2019 542.50p 542.50p 511.00p 542.50p 156
01/11/2019 542.50p 542.50p 542.50p 542.50p 0
31/10/2019 542.50p 542.50p 542.50p 542.50p 0
30/10/2019 542.50p 542.50p 542.50p 542.50p 0
29/10/2019 542.50p 542.50p 542.50p 542.50p 0
28/10/2019 542.50p 542.50p 542.50p 542.50p 0
25/10/2019 560.00p 560.00p 511.00p 542.50p 2856
24/10/2019 560.00p 560.00p 540.00p 560.00p 384
23/10/2019 560.00p 560.00p 560.00p 560.00p 0
22/10/2019 560.00p 577.50p 560.00p 560.00p 86
21/10/2019 560.00p 591.50p 560.00p 560.00p 168
18/10/2019 560.00p 581.00p 540.00p 560.00p 1119
17/10/2019 560.00p 560.00p 560.00p 560.00p 2308
16/10/2019 560.00p 560.00p 560.00p 560.00p 0
15/10/2019 560.00p 560.00p 560.00p 560.00p 0
14/10/2019 560.00p 560.00p 532.70p 560.00p 1299
11/10/2019 560.00p 560.00p 540.00p 560.00p 393
10/10/2019 557.50p 590.00p 528.25p 557.50p 1597
09/10/2019 557.50p 557.50p 557.50p 557.50p 0
08/10/2019 557.50p 557.50p 557.50p 557.50p 0
07/10/2019 557.50p 557.50p 557.50p 557.50p 0
04/10/2019 557.50p 557.50p 557.50p 557.50p 0
03/10/2019 557.50p 557.50p 557.50p 557.50p 0
02/10/2019 557.50p 557.50p 535.00p 557.50p 500
01/10/2019 557.50p 557.50p 521.00p 557.50p 714
30/09/2019 557.50p 557.50p 532.00p 557.50p 1289
27/09/2019 585.00p 610.00p 500.15p 557.50p 5809
26/09/2019 630.00p 630.00p 630.00p 630.00p 0
25/09/2019 630.00p 630.00p 630.00p 630.00p 0
24/09/2019 620.00p 630.00p 620.00p 630.00p 164
23/09/2019 620.00p 641.00p 590.00p 620.00p 1554
20/09/2019 625.00p 642.50p 600.00p 620.00p 1399
19/09/2019 625.00p 625.00p 625.00p 625.00p 0
18/09/2019 625.00p 625.00p 625.00p 625.00p 0
17/09/2019 625.00p 625.00p 625.00p 625.00p 2000
16/09/2019 625.00p 625.00p 625.00p 625.00p 0
13/09/2019 625.00p 625.00p 625.00p 625.00p 0
12/09/2019 625.00p 625.00p 625.00p 625.00p 0
11/09/2019 625.00p 625.00p 625.00p 625.00p 560
10/09/2019 642.50p 649.00p 625.00p 625.00p 1100
09/09/2019 620.00p 642.50p 620.00p 642.50p 0
06/09/2019 642.50p 642.50p 642.50p 642.50p 3396
05/09/2019 647.50p 647.50p 626.00p 642.50p 1000
04/09/2019 647.50p 647.50p 647.50p 647.50p 0
03/09/2019 647.50p 647.50p 647.50p 647.50p 0
02/09/2019 647.50p 647.50p 647.50p 647.50p 0
30/08/2019 627.50p 670.00p 627.50p 647.50p 960

*Close Price adjusted for both dividends and splits