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
04/03/2013 207.50p 209.50p 205.00p 207.50p 0
01/03/2013 207.50p 209.50p 205.00p 207.50p 0
28/02/2013 207.50p 209.50p 205.00p 207.50p 0
27/02/2013 209.50p 209.50p 205.00p 207.50p 2043
26/02/2013 209.50p 210.85p 209.50p 209.50p 0
25/02/2013 209.50p 210.85p 209.50p 209.50p 0
22/02/2013 209.50p 210.85p 209.50p 209.50p 200
21/02/2013 209.50p 210.00p 207.50p 209.50p 0
20/02/2013 209.50p 210.00p 207.50p 209.50p 0
19/02/2013 207.50p 210.00p 207.50p 210.00p 2500
18/02/2013 209.00p 209.00p 207.50p 207.50p 514
15/02/2013 207.50p 209.50p 205.00p 209.00p 5771
14/02/2013 209.00p 209.00p 201.32p 207.50p 9515
13/02/2013 209.00p 212.50p 209.00p 209.00p 0
12/02/2013 209.00p 212.50p 209.00p 209.00p 8758
11/02/2013 209.00p 212.00p 205.00p 209.00p 0
08/02/2013 209.00p 212.00p 205.00p 209.00p 0
07/02/2013 208.50p 212.00p 205.00p 209.00p 5747
06/02/2013 208.50p 209.38p 208.50p 208.50p 0
05/02/2013 208.50p 209.38p 208.50p 208.50p 470
04/02/2013 208.50p 208.50p 204.00p 208.50p 0
01/02/2013 208.50p 208.50p 204.00p 208.50p 0
31/01/2013 208.50p 208.50p 204.00p 208.50p 4094
30/01/2013 208.50p 208.50p 205.00p 208.50p 0
29/01/2013 208.50p 208.50p 205.00p 208.50p 0
28/01/2013 208.50p 208.50p 205.00p 208.50p 492
25/01/2013 208.50p 209.50p 208.50p 208.50p 0
24/01/2013 208.50p 209.50p 208.50p 208.50p 0
23/01/2013 208.50p 209.50p 208.50p 208.50p 0
22/01/2013 208.50p 209.50p 208.50p 208.50p 0
21/01/2013 208.50p 209.50p 208.50p 208.50p 0
18/01/2013 208.50p 209.50p 208.50p 208.50p 0
17/01/2013 208.50p 209.50p 208.50p 208.50p 943
16/01/2013 208.50p 209.50p 205.01p 208.50p 0
15/01/2013 208.50p 209.50p 205.01p 208.50p 2527
14/01/2013 208.50p 209.50p 208.50p 208.50p 858
11/01/2013 208.50p 210.50p 208.50p 208.50p 0
10/01/2013 208.50p 210.50p 208.50p 208.50p 0
09/01/2013 210.50p 210.50p 209.17p 210.50p 7750
08/01/2013 211.00p 211.00p 210.50p 210.50p 702
07/01/2013 209.50p 210.50p 207.25p 210.50p 0
04/01/2013 208.00p 209.50p 207.25p 209.50p 250
03/01/2013 210.00p 210.00p 205.00p 208.00p 29367
02/01/2013 210.00p 211.50p 207.00p 210.00p 0
31/12/2012 210.00p 211.50p 207.00p 210.00p 0
28/12/2012 210.50p 211.50p 207.00p 210.00p 6500
27/12/2012 212.00p 212.57p 207.00p 210.50p 1965
24/12/2012 212.50p 215.00p 210.00p 212.00p 5115
21/12/2012 210.50p 215.00p 208.00p 212.50p 15963
20/12/2012 205.50p 215.00p 205.50p 210.50p 9469
19/12/2012 202.00p 207.00p 202.00p 205.50p 4556
18/12/2012 202.00p 205.00p 201.00p 202.00p 0
17/12/2012 201.00p 205.00p 201.00p 202.00p 4370
14/12/2012 201.00p 201.00p 201.00p 201.00p 0
13/12/2012 201.00p 201.00p 201.00p 201.00p 2631
12/12/2012 201.00p 205.00p 201.00p 201.00p 500
11/12/2012 201.00p 205.00p 201.00p 201.00p 0
10/12/2012 201.00p 205.00p 201.00p 201.00p 1954
07/12/2012 201.00p 205.00p 200.00p 201.00p 0
06/12/2012 201.00p 205.00p 200.00p 201.00p 0
05/12/2012 201.00p 205.00p 200.00p 201.00p 0
04/12/2012 200.00p 205.00p 200.00p 201.00p 890
03/12/2012 200.00p 200.00p 198.20p 200.00p 0
30/11/2012 200.00p 200.00p 198.20p 200.00p 0
29/11/2012 200.00p 200.00p 198.20p 200.00p 820
28/11/2012 200.00p 203.00p 200.00p 200.00p 0
27/11/2012 200.00p 203.00p 200.00p 200.00p 0
26/11/2012 200.00p 203.00p 200.00p 200.00p 197
23/11/2012 200.00p 200.00p 198.20p 200.00p 3
22/11/2012 200.00p 200.00p 198.50p 200.00p 0
21/11/2012 200.00p 200.00p 198.50p 200.00p 0
20/11/2012 200.00p 200.00p 198.50p 200.00p 0
19/11/2012 200.00p 200.00p 198.50p 200.00p 0
16/11/2012 200.00p 200.00p 198.50p 200.00p 3500
15/11/2012 200.00p 200.00p 198.20p 200.00p 0
14/11/2012 199.50p 200.00p 198.20p 200.00p 1650
13/11/2012 199.50p 200.50p 199.00p 199.50p 0
12/11/2012 199.50p 200.50p 199.00p 199.50p 0
09/11/2012 199.50p 200.50p 199.00p 199.50p 0
08/11/2012 200.50p 200.50p 199.00p 199.50p 2000
07/11/2012 201.50p 210.00p 199.00p 200.50p 0
06/11/2012 204.00p 210.00p 204.00p 206.00p 10434
05/11/2012 204.00p 207.60p 204.00p 204.00p 952
02/11/2012 203.00p 207.50p 203.00p 204.00p 3500
01/11/2012 203.00p 203.00p 201.60p 203.00p 0
31/10/2012 202.50p 203.00p 201.60p 203.00p 2439
30/10/2012 201.00p 205.00p 201.00p 202.50p 4439
29/10/2012 199.50p 202.00p 197.56p 201.00p 9000
26/10/2012 199.50p 202.00p 199.50p 199.50p 1238
25/10/2012 199.50p 199.50p 198.25p 199.50p 0
24/10/2012 199.50p 199.50p 198.25p 199.50p 0
23/10/2012 199.50p 199.50p 198.25p 199.50p 0
22/10/2012 199.50p 199.50p 198.25p 199.50p 0
19/10/2012 199.50p 199.50p 198.25p 199.50p 0
18/10/2012 198.50p 199.50p 198.25p 199.50p 24350
17/10/2012 198.50p 198.50p 196.00p 198.50p 5000
16/10/2012 199.50p 199.50p 196.35p 198.50p 2000
15/10/2012 199.50p 202.00p 196.00p 199.50p 10292
12/10/2012 197.00p 202.00p 191.11p 199.50p 4800
11/10/2012 192.50p 197.00p 192.00p 197.00p 1800
10/10/2012 192.50p 192.50p 191.25p 192.50p 0
09/10/2012 192.50p 192.50p 191.25p 192.50p 3000
08/10/2012 192.50p 195.00p 186.50p 192.50p 0
05/10/2012 192.50p 195.00p 186.50p 192.50p 0
04/10/2012 191.00p 195.00p 186.50p 192.50p 0
03/10/2012 191.00p 195.00p 186.50p 191.00p 0
02/10/2012 186.50p 195.00p 186.50p 191.00p 7082
01/10/2012 186.50p 187.75p 186.50p 186.50p 750
28/09/2012 188.50p 188.50p 182.50p 186.50p 0
27/09/2012 182.50p 187.00p 182.50p 186.50p 4800
26/09/2012 178.50p 182.50p 178.50p 182.50p 76500
25/09/2012 178.50p 178.50p 177.50p 178.50p 0
24/09/2012 178.50p 178.50p 177.50p 178.50p 50
21/09/2012 178.50p 180.00p 178.50p 178.50p 500
20/09/2012 175.00p 178.50p 175.00p 178.50p 2800
19/09/2012 175.00p 175.00p 172.66p 175.00p 0
18/09/2012 174.50p 175.00p 172.66p 175.00p 600
17/09/2012 173.50p 175.00p 173.50p 174.50p 1150
14/09/2012 173.50p 173.50p 170.00p 173.50p 0
13/09/2012 173.50p 173.50p 170.00p 173.50p 0
12/09/2012 173.50p 173.50p 170.00p 173.50p 0
11/09/2012 173.50p 173.50p 170.00p 173.50p 0
10/09/2012 173.50p 173.50p 170.00p 173.50p 0
07/09/2012 173.50p 173.50p 170.00p 173.50p 500
06/09/2012 172.50p 173.50p 170.87p 173.50p 0
05/09/2012 173.50p 173.50p 170.87p 173.50p 0
04/09/2012 173.50p 173.50p 170.87p 173.50p 3435
03/09/2012 173.50p 174.00p 170.00p 173.50p 0
31/08/2012 173.50p 174.00p 170.00p 173.50p 0
30/08/2012 173.50p 174.00p 170.00p 173.50p 2503
29/08/2012 171.00p 173.50p 168.00p 173.50p 7750
28/08/2012 171.00p 171.00p 168.00p 171.00p 0
24/08/2012 171.00p 171.00p 168.00p 171.00p 8400
23/08/2012 171.00p 173.25p 169.50p 171.00p 0
22/08/2012 169.50p 173.25p 169.50p 171.00p 6000
21/08/2012 169.50p 169.50p 167.50p 169.50p 0
20/08/2012 169.50p 169.50p 167.50p 169.50p 3000
17/08/2012 169.50p 169.50p 167.77p 169.50p 0
16/08/2012 169.50p 169.50p 167.77p 169.50p 0
15/08/2012 169.50p 169.50p 167.77p 169.50p 0
14/08/2012 169.50p 169.50p 167.77p 169.50p 0
13/08/2012 169.50p 169.50p 167.77p 169.50p 0
10/08/2012 169.50p 169.50p 167.77p 169.50p 2910
09/08/2012 169.50p 170.75p 169.50p 169.50p 0
08/08/2012 169.50p 170.75p 169.50p 169.50p 0
07/08/2012 169.50p 170.75p 169.50p 169.50p 0
06/08/2012 169.50p 170.75p 169.50p 169.50p 0
03/08/2012 169.50p 170.75p 169.50p 169.50p 0
02/08/2012 169.50p 170.75p 169.50p 169.50p 0
01/08/2012 169.50p 170.75p 169.50p 169.50p 870
31/07/2012 169.50p 171.00p 167.00p 169.50p 0
30/07/2012 169.50p 171.00p 167.00p 169.50p 0
27/07/2012 169.50p 171.00p 167.00p 169.50p 0
26/07/2012 169.50p 171.00p 167.00p 169.50p 0
25/07/2012 169.50p 171.00p 167.00p 169.50p 0
24/07/2012 171.00p 171.00p 167.00p 169.50p 2250
23/07/2012 172.00p 172.00p 168.50p 171.00p 3820
20/07/2012 172.00p 172.00p 168.20p 172.00p 0
19/07/2012 172.00p 172.00p 168.20p 172.00p 0
18/07/2012 172.00p 172.00p 168.20p 172.00p 15000
17/07/2012 172.00p 175.75p 172.00p 172.00p 0
16/07/2012 172.00p 175.75p 172.00p 172.00p 0
13/07/2012 172.00p 175.75p 172.00p 172.00p 0
12/07/2012 172.00p 175.75p 172.00p 172.00p 200
11/07/2012 172.00p 172.00p 168.55p 172.00p 1000
10/07/2012 172.00p 172.00p 168.55p 172.00p 0
09/07/2012 172.00p 172.00p 168.55p 172.00p 0
06/07/2012 172.00p 172.00p 168.55p 172.00p 4161
05/07/2012 172.00p 175.90p 172.00p 172.00p 2528
04/07/2012 172.00p 175.75p 172.00p 172.00p 0
03/07/2012 172.00p 175.75p 172.00p 172.00p 0
02/07/2012 172.00p 175.75p 172.00p 172.00p 50
29/06/2012 171.00p 174.00p 167.55p 172.00p 21140
28/06/2012 171.00p 171.00p 167.55p 171.00p 15000
27/06/2012 171.00p 173.00p 168.00p 171.00p 10132
26/06/2012 171.00p 171.00p 168.00p 171.00p 0
25/06/2012 171.00p 171.00p 168.00p 171.00p 1200
22/06/2012 172.50p 172.50p 170.55p 171.00p 1000
21/06/2012 172.50p 172.50p 170.55p 172.50p 1000
20/06/2012 172.50p 175.00p 170.50p 172.50p 0
19/06/2012 172.50p 175.00p 170.50p 172.50p 0
18/06/2012 172.50p 175.00p 170.50p 172.50p 0
15/06/2012 175.00p 175.00p 170.50p 172.50p 3500
14/06/2012 175.00p 175.00p 170.00p 175.00p 27500
13/06/2012 175.00p 175.00p 172.00p 175.00p 0
12/06/2012 175.00p 175.00p 172.00p 175.00p 27500
11/06/2012 175.00p 177.00p 175.00p 175.00p 2746
08/06/2012 175.00p 175.00p 174.00p 175.00p 0
07/06/2012 175.00p 175.00p 174.00p 175.00p 0
06/06/2012 174.00p 175.00p 174.00p 175.00p 5000
01/06/2012 174.00p 175.00p 170.00p 174.00p 0
31/05/2012 174.00p 175.00p 170.00p 174.00p 0
30/05/2012 174.00p 175.00p 170.00p 174.00p 0
29/05/2012 174.00p 175.00p 170.00p 174.00p 0
28/05/2012 174.00p 175.00p 170.00p 174.00p 0
25/05/2012 174.00p 175.00p 170.00p 174.00p 0
24/05/2012 174.00p 175.00p 170.00p 174.00p 0
23/05/2012 175.00p 175.00p 170.00p 174.00p 5663
22/05/2012 180.00p 180.00p 170.00p 175.00p 3365
21/05/2012 180.00p 180.00p 177.00p 180.00p 3000

*Close Price adjusted for both dividends and splits