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
12/11/2018 545.00p 569.00p 522.00p 545.00p 973
09/11/2018 550.00p 550.00p 541.00p 545.00p 695
08/11/2018 530.00p 560.00p 506.55p 550.00p 2898
07/11/2018 530.00p 530.00p 530.00p 530.00p 0
06/11/2018 530.00p 530.00p 530.00p 530.00p 0
05/11/2018 500.00p 530.00p 500.00p 530.00p 1138
02/11/2018 500.00p 500.00p 500.00p 500.00p 1442
01/11/2018 500.00p 500.00p 500.00p 500.00p 0
31/10/2018 500.00p 510.00p 500.00p 500.00p 1000
30/10/2018 510.00p 510.00p 484.00p 500.00p 365
29/10/2018 525.00p 536.40p 510.00p 510.00p 2327
26/10/2018 525.00p 525.00p 525.00p 525.00p 5692
25/10/2018 525.00p 525.00p 525.00p 525.00p 8660
24/10/2018 525.00p 525.00p 525.00p 525.00p 0
23/10/2018 530.00p 530.00p 530.00p 530.00p 4020
22/10/2018 530.00p 530.00p 530.00p 530.00p 0
19/10/2018 530.00p 530.00p 530.00p 530.00p 0
18/10/2018 530.00p 537.60p 530.00p 530.00p 186
17/10/2018 535.00p 535.00p 520.00p 530.00p 1300
16/10/2018 535.00p 535.00p 520.00p 520.00p 132
15/10/2018 552.50p 552.50p 535.00p 535.00p 894
12/10/2018 537.50p 567.50p 537.50p 552.50p 1777
11/10/2018 597.50p 597.50p 537.50p 537.50p 49
10/10/2018 600.00p 600.00p 580.00p 600.00p 214
09/10/2018 615.00p 615.00p 595.00p 600.00p 5633
08/10/2018 615.00p 615.00p 615.00p 615.00p 2400
05/10/2018 625.00p 625.00p 610.00p 615.00p 449
04/10/2018 625.00p 625.00p 600.00p 625.00p 500
03/10/2018 645.00p 645.00p 625.00p 625.00p 4550
02/10/2018 655.00p 655.00p 625.00p 645.00p 345
01/10/2018 655.00p 655.00p 625.00p 655.00p 1004
28/09/2018 650.00p 650.00p 625.00p 650.00p 11208
27/09/2018 640.00p 665.00p 617.55p 640.00p 198
26/09/2018 640.00p 657.00p 640.00p 640.00p 1075
25/09/2018 640.00p 649.50p 610.00p 640.00p 269
24/09/2018 640.00p 640.00p 640.00p 640.00p 0
21/09/2018 627.50p 640.00p 627.50p 640.00p 1746
20/09/2018 627.50p 627.50p 605.00p 627.50p 1000
19/09/2018 627.50p 640.00p 627.50p 627.50p 155
18/09/2018 627.50p 627.50p 627.50p 627.50p 0
17/09/2018 647.50p 647.50p 627.50p 627.50p 2200
14/09/2018 647.50p 647.50p 647.50p 647.50p 1250
13/09/2018 647.50p 647.50p 625.00p 647.50p 53
12/09/2018 647.50p 660.00p 622.00p 625.00p 116
11/09/2018 625.00p 665.00p 625.00p 647.50p 4065
10/09/2018 610.00p 625.00p 609.44p 625.00p 3250
07/09/2018 590.00p 645.00p 590.00p 610.00p 3265
06/09/2018 580.00p 617.00p 580.00p 585.00p 1702
05/09/2018 580.00p 600.00p 580.00p 580.00p 70
04/09/2018 580.00p 580.00p 580.00p 580.00p 0
03/09/2018 580.00p 580.00p 580.00p 580.00p 0
31/08/2018 580.00p 580.00p 580.00p 580.00p 0
30/08/2018 592.50p 592.50p 580.00p 580.00p 0
29/08/2018 592.50p 592.50p 592.50p 592.50p 0
28/08/2018 595.00p 595.00p 575.00p 592.50p 500
24/08/2018 602.50p 614.45p 581.00p 595.00p 1570
23/08/2018 602.50p 602.50p 589.00p 602.50p 1000
22/08/2018 602.50p 620.00p 589.00p 602.50p 67
21/08/2018 602.50p 602.50p 602.50p 602.50p 0
20/08/2018 602.50p 602.50p 589.00p 602.50p 137
17/08/2018 602.50p 620.00p 602.50p 602.50p 42
16/08/2018 602.50p 602.50p 602.50p 602.50p 0
15/08/2018 605.00p 625.00p 595.00p 602.50p 1044
14/08/2018 605.00p 605.00p 605.00p 605.00p 2000
13/08/2018 605.00p 605.00p 605.00p 605.00p 7260
10/08/2018 610.00p 610.00p 582.00p 605.00p 700
09/08/2018 610.00p 610.00p 610.00p 610.00p 0
08/08/2018 555.00p 633.00p 555.00p 610.00p 4662
07/08/2018 555.00p 577.50p 555.00p 555.00p 1775
06/08/2018 555.00p 555.00p 555.00p 555.00p 2500
03/08/2018 555.00p 565.00p 555.00p 555.00p 1585
02/08/2018 555.00p 565.00p 555.00p 555.00p 101
01/08/2018 560.00p 560.00p 542.00p 555.00p 281
31/07/2018 585.00p 585.00p 550.00p 560.00p 3728
30/07/2018 547.50p 585.00p 547.50p 585.00p 2276
27/07/2018 510.00p 547.50p 510.00p 547.50p 3145
26/07/2018 510.00p 510.00p 510.00p 510.00p 0
25/07/2018 510.00p 510.00p 510.00p 510.00p 500
24/07/2018 510.00p 510.00p 510.00p 510.00p 454
23/07/2018 500.00p 530.00p 485.55p 510.00p 4126
20/07/2018 500.00p 518.00p 490.00p 500.00p 399
19/07/2018 500.00p 520.00p 490.00p 500.00p 2450
18/07/2018 500.00p 506.00p 484.80p 500.00p 1741
17/07/2018 500.00p 510.00p 484.80p 510.00p 4500
16/07/2018 505.00p 520.00p 505.00p 510.00p 6391
13/07/2018 505.00p 505.00p 496.00p 505.00p 2000
12/07/2018 505.00p 520.00p 505.00p 505.00p 343
11/07/2018 500.00p 520.00p 490.00p 505.00p 2342
10/07/2018 497.50p 513.25p 497.50p 500.00p 1000
09/07/2018 497.50p 509.99p 497.50p 497.50p 1532
06/07/2018 493.00p 505.00p 481.00p 497.50p 4256
05/07/2018 497.50p 509.75p 493.00p 493.00p 57
04/07/2018 507.50p 507.50p 497.50p 497.50p 2611
03/07/2018 494.00p 519.75p 489.00p 507.50p 4991
02/07/2018 506.00p 506.00p 487.00p 494.00p 2668
29/06/2018 506.00p 506.00p 492.00p 506.00p 824
28/06/2018 506.00p 506.00p 505.16p 506.00p 481
27/06/2018 508.00p 508.00p 496.00p 506.00p 3832
26/06/2018 502.00p 508.00p 496.00p 508.00p 737
25/06/2018 502.00p 502.00p 487.00p 502.00p 1190
22/06/2018 502.00p 502.00p 502.00p 502.00p 0
21/06/2018 502.00p 502.00p 500.92p 502.00p 1011
20/06/2018 510.00p 510.00p 480.00p 502.00p 3200
19/06/2018 520.00p 520.00p 509.40p 510.00p 120
18/06/2018 525.00p 525.00p 520.00p 520.00p 864
15/06/2018 525.00p 525.00p 525.00p 525.00p 0
14/06/2018 525.00p 525.00p 525.00p 525.00p 0
13/06/2018 525.00p 525.00p 525.00p 525.00p 0
12/06/2018 525.00p 525.00p 522.00p 525.00p 1500
11/06/2018 525.00p 525.00p 525.00p 525.00p 0
08/06/2018 542.50p 550.00p 522.00p 525.00p 893
07/06/2018 542.50p 553.00p 542.50p 542.50p 195
06/06/2018 542.50p 553.00p 542.50p 542.50p 70
05/06/2018 542.50p 542.50p 542.50p 542.50p 0
04/06/2018 542.50p 553.00p 542.50p 542.50p 1832
01/06/2018 532.50p 550.00p 532.50p 542.50p 1245
31/05/2018 532.50p 540.00p 532.50p 532.50p 175446
30/05/2018 540.00p 540.00p 540.00p 540.00p 0
29/05/2018 540.00p 540.00p 540.00p 540.00p 0
25/05/2018 527.50p 545.00p 527.50p 540.00p 779
24/05/2018 527.50p 527.50p 527.50p 527.50p 279
23/05/2018 527.50p 527.50p 527.50p 527.50p 6150
22/05/2018 517.50p 545.00p 517.50p 527.50p 4321
21/05/2018 515.00p 525.00p 515.00p 517.50p 74
18/05/2018 525.00p 525.00p 495.00p 515.00p 5492
17/05/2018 537.50p 542.50p 537.50p 537.50p 367
16/05/2018 537.50p 537.50p 537.50p 537.50p 0
15/05/2018 537.50p 537.50p 537.50p 537.50p 0
14/05/2018 545.00p 545.00p 537.50p 537.50p 6980
11/05/2018 542.50p 554.00p 535.00p 545.00p 2278
10/05/2018 545.00p 554.00p 536.00p 545.00p 2543
09/05/2018 545.00p 554.00p 545.00p 545.00p 987
08/05/2018 545.00p 554.00p 545.00p 545.00p 230
04/05/2018 545.00p 545.00p 545.00p 545.00p 0
03/05/2018 545.00p 554.00p 545.00p 545.00p 268
02/05/2018 545.00p 554.00p 545.00p 545.00p 107
01/05/2018 542.50p 555.00p 536.00p 545.00p 3455
30/04/2018 537.50p 548.00p 537.50p 542.50p 210
27/04/2018 535.00p 550.00p 520.00p 537.50p 3617
26/04/2018 535.00p 535.00p 535.00p 535.00p 0
25/04/2018 535.00p 545.00p 535.00p 535.00p 1213
24/04/2018 535.00p 539.18p 535.00p 535.00p 369
23/04/2018 542.50p 555.00p 535.00p 535.00p 3663
20/04/2018 542.50p 542.50p 542.50p 542.50p 5000
19/04/2018 545.00p 558.00p 530.00p 542.50p 3412
18/04/2018 545.00p 550.00p 535.00p 545.00p 2353
17/04/2018 545.00p 550.00p 536.00p 545.00p 1300
16/04/2018 545.00p 545.00p 545.00p 545.00p 0
13/04/2018 535.00p 550.00p 535.00p 545.00p 1030
12/04/2018 540.00p 547.00p 530.36p 535.00p 2695
11/04/2018 550.00p 563.50p 540.00p 540.00p 1525
10/04/2018 550.00p 559.75p 550.00p 550.00p 1177
09/04/2018 550.00p 550.00p 540.00p 550.00p 0
06/04/2018 550.00p 550.00p 535.85p 550.00p 1600
05/04/2018 550.00p 550.00p 541.00p 550.00p 1120
04/04/2018 565.00p 565.00p 550.00p 550.00p 0
03/04/2018 565.00p 565.00p 565.00p 565.00p 0
29/03/2018 565.00p 565.00p 565.00p 565.00p 0
28/03/2018 547.50p 575.00p 547.50p 565.00p 1369
27/03/2018 535.00p 560.00p 535.00p 547.50p 1500
26/03/2018 535.00p 548.50p 535.00p 535.00p 2095
23/03/2018 537.50p 537.50p 525.00p 525.00p 10
22/03/2018 520.00p 554.70p 520.00p 537.50p 5781
21/03/2018 515.00p 530.00p 509.00p 515.00p 1756
20/03/2018 515.00p 515.00p 515.00p 515.00p 9498
19/03/2018 515.00p 515.00p 515.00p 515.00p 0
16/03/2018 515.00p 530.00p 515.00p 515.00p 1341
15/03/2018 495.00p 515.00p 480.00p 515.00p 1630
14/03/2018 490.00p 497.00p 490.00p 495.00p 1000
13/03/2018 485.00p 500.00p 485.00p 490.00p 1500
12/03/2018 502.00p 514.00p 475.00p 485.00p 4636
09/03/2018 502.00p 502.00p 502.00p 502.00p 0
08/03/2018 520.00p 520.00p 486.00p 502.00p 890
07/03/2018 527.50p 527.50p 520.00p 520.00p 5000
06/03/2018 527.50p 527.50p 527.50p 527.50p 2000
05/03/2018 530.00p 530.00p 527.50p 527.50p 2500
02/03/2018 530.00p 537.50p 530.00p 530.00p 3390
01/03/2018 530.00p 538.00p 522.00p 530.00p 1560
28/02/2018 530.00p 537.00p 530.00p 530.00p 1000
27/02/2018 530.00p 537.00p 522.00p 530.00p 768
26/02/2018 530.00p 537.00p 530.00p 530.00p 1000
23/02/2018 527.50p 535.00p 525.00p 530.00p 1365
22/02/2018 504.00p 530.00p 500.00p 527.50p 2457
21/02/2018 494.00p 515.00p 494.00p 504.00p 500
20/02/2018 494.00p 494.00p 494.00p 494.00p 2000
19/02/2018 494.00p 494.00p 494.00p 494.00p 0
16/02/2018 494.00p 503.00p 482.00p 494.00p 2582
15/02/2018 494.00p 500.00p 494.00p 494.00p 726
14/02/2018 495.00p 502.00p 494.00p 494.00p 995
13/02/2018 507.50p 507.50p 480.30p 495.00p 142
12/02/2018 512.50p 512.50p 500.25p 507.50p 1495
09/02/2018 512.50p 512.50p 500.25p 512.50p 200
08/02/2018 512.50p 512.50p 512.50p 512.50p 0
07/02/2018 507.00p 512.50p 507.00p 512.50p 0
06/02/2018 509.50p 512.00p 502.00p 507.00p 0
05/02/2018 512.00p 512.00p 512.00p 512.00p 0
02/02/2018 512.00p 529.00p 500.00p 512.00p 2750
01/02/2018 512.00p 512.00p 512.00p 512.00p 0
31/01/2018 515.00p 529.00p 501.00p 512.00p 661
30/01/2018 515.00p 525.00p 515.00p 515.00p 48000

*Close Price adjusted for both dividends and splits