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 |
|---|---|---|---|---|---|
| 29/08/2019 | 620.00p | 650.00p | 620.00p | 627.50p | 2909 |
| 28/08/2019 | 620.00p | 650.00p | 620.00p | 620.00p | 100 |
| 27/08/2019 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 23/08/2019 | 620.00p | 651.50p | 620.00p | 620.00p | 776 |
| 22/08/2019 | 620.00p | 650.00p | 620.00p | 620.00p | 42 |
| 21/08/2019 | 637.50p | 637.50p | 605.00p | 620.00p | 700 |
| 20/08/2019 | 640.00p | 640.00p | 624.50p | 637.50p | 1500 |
| 19/08/2019 | 642.50p | 670.00p | 642.50p | 642.50p | 141 |
| 16/08/2019 | 625.00p | 670.00p | 625.00p | 642.50p | 1300 |
| 15/08/2019 | 595.00p | 660.00p | 595.00p | 625.00p | 7173 |
| 14/08/2019 | 685.00p | 685.00p | 557.25p | 595.00p | 9352 |
| 13/08/2019 | 707.50p | 707.50p | 650.00p | 685.00p | 1542 |
| 12/08/2019 | 707.50p | 707.50p | 660.00p | 707.50p | 1289 |
| 09/08/2019 | 710.00p | 710.00p | 690.00p | 707.50p | 642 |
| 08/08/2019 | 752.50p | 752.50p | 680.00p | 715.00p | 3546 |
| 07/08/2019 | 752.50p | 752.50p | 752.50p | 752.50p | 0 |
| 06/08/2019 | 752.50p | 752.50p | 675.00p | 752.50p | 698 |
| 05/08/2019 | 752.50p | 752.50p | 752.50p | 752.50p | 1133 |
| 02/08/2019 | 752.50p | 752.50p | 751.20p | 752.50p | 425 |
| 01/08/2019 | 752.50p | 752.50p | 750.00p | 752.50p | 0 |
| 31/07/2019 | 752.50p | 752.50p | 752.50p | 752.50p | 0 |
| 30/07/2019 | 752.50p | 765.00p | 723.25p | 752.50p | 2047 |
| 29/07/2019 | 752.50p | 752.50p | 730.00p | 752.50p | 569 |
| 26/07/2019 | 750.00p | 766.43p | 730.00p | 752.50p | 2521 |
| 25/07/2019 | 740.00p | 770.00p | 722.00p | 750.00p | 1470 |
| 24/07/2019 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 23/07/2019 | 740.00p | 740.00p | 740.00p | 740.00p | 2745 |
| 22/07/2019 | 740.00p | 763.00p | 740.00p | 740.00p | 394 |
| 19/07/2019 | 740.00p | 740.00p | 740.00p | 740.00p | 0 |
| 18/07/2019 | 740.00p | 740.00p | 720.00p | 740.00p | 1348 |
| 17/07/2019 | 740.00p | 740.00p | 726.25p | 740.00p | 714 |
| 16/07/2019 | 740.00p | 770.00p | 740.00p | 740.00p | 134 |
| 15/07/2019 | 740.00p | 770.00p | 735.00p | 770.00p | 345 |
| 12/07/2019 | 715.00p | 770.00p | 704.50p | 740.00p | 6756 |
| 11/07/2019 | 675.00p | 746.50p | 675.00p | 715.00p | 2163 |
| 10/07/2019 | 665.00p | 688.00p | 665.00p | 675.00p | 1780 |
| 09/07/2019 | 685.00p | 702.50p | 665.00p | 665.00p | 857 |
| 08/07/2019 | 685.00p | 704.50p | 685.00p | 685.00p | 69 |
| 05/07/2019 | 670.00p | 719.00p | 665.00p | 685.00p | 3570 |
| 04/07/2019 | 670.00p | 690.75p | 645.50p | 670.00p | 4525 |
| 03/07/2019 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 02/07/2019 | 670.00p | 695.00p | 670.00p | 670.00p | 144 |
| 01/07/2019 | 670.00p | 690.00p | 670.00p | 670.00p | 1708 |
| 28/06/2019 | 665.00p | 685.00p | 665.00p | 670.00p | 100 |
| 27/06/2019 | 660.00p | 696.50p | 660.00p | 665.00p | 1468 |
| 26/06/2019 | 660.00p | 660.00p | 660.00p | 660.00p | 0 |
| 25/06/2019 | 660.00p | 678.00p | 660.00p | 660.00p | 611 |
| 24/06/2019 | 660.00p | 678.00p | 660.00p | 660.00p | 269 |
| 21/06/2019 | 660.00p | 681.00p | 630.00p | 660.00p | 282 |
| 20/06/2019 | 640.00p | 660.00p | 630.00p | 660.00p | 547 |
| 19/06/2019 | 640.00p | 642.00p | 630.00p | 640.00p | 876 |
| 18/06/2019 | 662.50p | 662.50p | 630.00p | 640.00p | 3396 |
| 17/06/2019 | 662.50p | 662.50p | 662.50p | 662.50p | 0 |
| 14/06/2019 | 662.50p | 680.00p | 662.50p | 662.50p | 422 |
| 13/06/2019 | 662.50p | 680.00p | 635.00p | 662.50p | 219 |
| 12/06/2019 | 662.50p | 680.00p | 662.50p | 662.50p | 72 |
| 11/06/2019 | 695.00p | 704.00p | 635.00p | 652.50p | 6094 |
| 10/06/2019 | 657.50p | 720.00p | 657.50p | 695.00p | 2242 |
| 07/06/2019 | 657.50p | 657.50p | 657.50p | 657.50p | 0 |
| 06/06/2019 | 657.50p | 657.50p | 636.50p | 657.50p | 123 |
| 05/06/2019 | 657.50p | 657.50p | 657.50p | 657.50p | 1974 |
| 04/06/2019 | 657.50p | 657.50p | 657.50p | 657.50p | 0 |
| 03/06/2019 | 657.50p | 657.50p | 657.50p | 657.50p | 1250 |
| 31/05/2019 | 657.50p | 657.50p | 657.50p | 657.50p | 2585 |
| 30/05/2019 | 657.50p | 657.50p | 636.00p | 657.50p | 350 |
| 29/05/2019 | 675.00p | 687.00p | 650.00p | 675.00p | 729 |
| 28/05/2019 | 665.00p | 675.00p | 660.00p | 675.00p | 591 |
| 24/05/2019 | 675.00p | 690.00p | 660.00p | 675.00p | 694 |
| 23/05/2019 | 675.00p | 675.00p | 652.50p | 675.00p | 1300 |
| 22/05/2019 | 685.00p | 685.00p | 651.00p | 675.00p | 1000 |
| 21/05/2019 | 685.00p | 699.00p | 650.00p | 685.00p | 3373 |
| 20/05/2019 | 665.00p | 700.00p | 657.00p | 660.00p | 5897 |
| 17/05/2019 | 675.00p | 700.00p | 650.00p | 665.00p | 2956 |
| 16/05/2019 | 640.00p | 695.00p | 640.00p | 675.00p | 1454 |
| 15/05/2019 | 640.00p | 640.00p | 625.50p | 640.00p | 383 |
| 14/05/2019 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 13/05/2019 | 615.00p | 670.00p | 615.00p | 640.00p | 2550 |
| 10/05/2019 | 605.00p | 630.00p | 605.00p | 615.00p | 12700 |
| 09/05/2019 | 575.00p | 580.00p | 575.00p | 580.00p | 5000 |
| 08/05/2019 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 07/05/2019 | 580.00p | 583.20p | 580.00p | 580.00p | 500 |
| 03/05/2019 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 02/05/2019 | 600.00p | 600.00p | 561.15p | 580.00p | 800 |
| 01/05/2019 | 615.00p | 615.00p | 600.00p | 600.00p | 2050 |
| 30/04/2019 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 29/04/2019 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 26/04/2019 | 620.00p | 620.00p | 590.00p | 615.00p | 1295 |
| 25/04/2019 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 24/04/2019 | 620.00p | 635.00p | 617.90p | 620.00p | 1555 |
| 23/04/2019 | 615.00p | 620.00p | 615.00p | 620.00p | 1300 |
| 18/04/2019 | 615.00p | 640.00p | 615.00p | 615.00p | 123 |
| 17/04/2019 | 615.00p | 640.00p | 610.00p | 615.00p | 1287 |
| 16/04/2019 | 615.00p | 640.00p | 615.00p | 615.00p | 1941 |
| 15/04/2019 | 610.00p | 630.00p | 610.00p | 615.00p | 336 |
| 12/04/2019 | 610.00p | 630.00p | 610.00p | 610.00p | 150 |
| 11/04/2019 | 595.00p | 628.00p | 595.00p | 610.00p | 1500 |
| 10/04/2019 | 595.00p | 595.00p | 595.00p | 595.00p | 500 |
| 09/04/2019 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 08/04/2019 | 595.00p | 595.00p | 595.00p | 595.00p | 1191 |
| 05/04/2019 | 585.00p | 620.00p | 585.00p | 595.00p | 2563 |
| 04/04/2019 | 580.00p | 610.00p | 580.00p | 585.00p | 4500 |
| 03/04/2019 | 580.00p | 602.50p | 580.00p | 585.00p | 1000 |
| 02/04/2019 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 01/04/2019 | 565.00p | 609.40p | 557.50p | 580.00p | 3924 |
| 29/03/2019 | 565.00p | 599.30p | 565.00p | 565.00p | 210 |
| 28/03/2019 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 27/03/2019 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 26/03/2019 | 570.00p | 594.00p | 555.00p | 565.00p | 1500 |
| 25/03/2019 | 575.00p | 575.00p | 570.00p | 570.00p | 1000 |
| 22/03/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 21/03/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 20/03/2019 | 575.00p | 575.00p | 565.55p | 575.00p | 1000 |
| 19/03/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 18/03/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 15/03/2019 | 575.00p | 590.00p | 575.00p | 575.00p | 84 |
| 14/03/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 3102 |
| 13/03/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 2000 |
| 12/03/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 11/03/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 08/03/2019 | 575.00p | 588.00p | 560.00p | 575.00p | 2180 |
| 07/03/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 06/03/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 05/03/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 04/03/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 01/03/2019 | 575.00p | 598.00p | 575.00p | 575.00p | 1171 |
| 28/02/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 27/02/2019 | 582.50p | 582.50p | 575.00p | 575.00p | 60 |
| 26/02/2019 | 600.00p | 600.00p | 582.50p | 582.50p | 0 |
| 25/02/2019 | 585.00p | 618.00p | 585.00p | 600.00p | 979 |
| 22/02/2019 | 580.00p | 585.00p | 580.00p | 585.00p | 1775 |
| 21/02/2019 | 580.00p | 590.00p | 580.00p | 580.00p | 270 |
| 20/02/2019 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 19/02/2019 | 580.00p | 610.00p | 580.00p | 580.00p | 200 |
| 18/02/2019 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 15/02/2019 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 14/02/2019 | 580.00p | 600.00p | 580.00p | 580.00p | 655 |
| 13/02/2019 | 580.00p | 600.00p | 566.55p | 580.00p | 842 |
| 12/02/2019 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 11/02/2019 | 580.00p | 600.00p | 580.00p | 580.00p | 250 |
| 08/02/2019 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 07/02/2019 | 575.00p | 609.00p | 570.00p | 580.00p | 1869 |
| 06/02/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 05/02/2019 | 575.00p | 575.00p | 562.00p | 575.00p | 422 |
| 04/02/2019 | 575.00p | 609.00p | 575.00p | 575.00p | 163 |
| 01/02/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 31/01/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 30/01/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 3500 |
| 29/01/2019 | 575.00p | 610.00p | 575.00p | 575.00p | 950 |
| 28/01/2019 | 575.00p | 610.00p | 575.00p | 575.00p | 320 |
| 25/01/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 24/01/2019 | 575.00p | 575.00p | 555.00p | 575.00p | 300 |
| 23/01/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 22/01/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 21/01/2019 | 575.00p | 575.00p | 555.00p | 575.00p | 737 |
| 18/01/2019 | 570.00p | 600.00p | 555.00p | 575.00p | 2835 |
| 17/01/2019 | 570.00p | 590.00p | 570.00p | 570.00p | 1000 |
| 16/01/2019 | 570.00p | 580.00p | 570.00p | 570.00p | 800 |
| 15/01/2019 | 570.00p | 595.00p | 570.00p | 570.00p | 1487 |
| 14/01/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 11/01/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 10/01/2019 | 570.00p | 570.00p | 565.00p | 570.00p | 845 |
| 09/01/2019 | 570.00p | 579.00p | 540.00p | 570.00p | 1070 |
| 08/01/2019 | 535.00p | 600.00p | 535.00p | 570.00p | 1013 |
| 07/01/2019 | 520.00p | 555.00p | 520.00p | 535.00p | 1500 |
| 04/01/2019 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 03/01/2019 | 500.00p | 520.00p | 500.00p | 520.00p | 1538 |
| 02/01/2019 | 481.00p | 500.00p | 481.00p | 500.00p | 1224 |
| 31/12/2018 | 481.00p | 489.00p | 481.00p | 481.00p | 1480 |
| 28/12/2018 | 481.00p | 481.00p | 481.00p | 481.00p | 0 |
| 27/12/2018 | 465.00p | 481.00p | 433.00p | 481.00p | 4850 |
| 24/12/2018 | 455.00p | 477.00p | 455.00p | 465.00p | 1000 |
| 21/12/2018 | 475.00p | 479.00p | 443.00p | 455.00p | 4287 |
| 20/12/2018 | 490.00p | 490.00p | 475.00p | 475.00p | 2976 |
| 19/12/2018 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 18/12/2018 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 17/12/2018 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 14/12/2018 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 13/12/2018 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 12/12/2018 | 490.00p | 490.00p | 490.00p | 490.00p | 1805 |
| 11/12/2018 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 10/12/2018 | 484.00p | 509.00p | 484.00p | 490.00p | 491 |
| 07/12/2018 | 484.00p | 509.00p | 484.00p | 484.00p | 1765 |
| 06/12/2018 | 510.00p | 510.00p | 484.00p | 484.00p | 2692 |
| 05/12/2018 | 515.00p | 515.00p | 492.00p | 510.00p | 758 |
| 04/12/2018 | 515.00p | 515.00p | 505.00p | 515.00p | 500 |
| 03/12/2018 | 545.00p | 545.00p | 515.00p | 515.00p | 805 |
| 30/11/2018 | 545.00p | 564.00p | 545.00p | 545.00p | 59 |
| 29/11/2018 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 28/11/2018 | 545.00p | 564.00p | 545.00p | 545.00p | 5 |
| 27/11/2018 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 26/11/2018 | 540.00p | 545.00p | 520.00p | 545.00p | 500 |
| 23/11/2018 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 22/11/2018 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 21/11/2018 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 20/11/2018 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 19/11/2018 | 545.00p | 564.00p | 520.00p | 545.00p | 760 |
| 16/11/2018 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 15/11/2018 | 545.00p | 545.00p | 532.50p | 545.00p | 10 |
| 14/11/2018 | 545.00p | 560.00p | 520.00p | 545.00p | 3334 |
| 13/11/2018 | 545.00p | 569.00p | 532.50p | 545.00p | 346 |
*Close Price adjusted for both dividends and splits