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:
- Buy Ariana Resources (AAU) by Tom Winnifrith in ShareProphets
- Buy Ariana Resources (AAU) by Steve Moore in ShareProphets
- Hold HSBC Holdings (HSBA) by Royston Wild in The Motley Fool
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Buy BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Add BT Group (BT.A) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Outperform Whitbread (WTB) by ODDO BHF
- Buy Volex (VLX) by Berenberg
- Buy United Utilities Group (UU.) by Deutsche Bank
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy BT Group (BT.A) by Bank of America
- Buy Ceres Power Holdings (CWR) by Goldman Sachs
- Neutral Ryanair Holdings (CDI) (0RYA) by Goldman Sachs
- Outperform Kingfisher (KGF) by RBC Capital
- Sector Perform United Utilities Group (UU.) by RBC Capital
- Outperform Intertek Group (ITRK) by RBC Capital
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Berenberg
- Buy MJ Gleeson (GLE) by Berenberg
- Equal Weight Pearson (PSON) by Barclays
Andrews Sykes Group (ASY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/11/2020 | 520.00p | 550.00p | 520.00p | 525.00p | 791 |
| 09/11/2020 | 515.00p | 544.00p | 515.00p | 520.00p | 2348 |
| 06/11/2020 | 515.00p | 515.00p | 495.77p | 515.00p | 385 |
| 05/11/2020 | 515.00p | 530.00p | 515.00p | 515.00p | 20140 |
| 04/11/2020 | 500.00p | 527.00p | 470.00p | 515.00p | 368 |
| 03/11/2020 | 500.00p | 500.00p | 500.00p | 500.00p | 479 |
| 02/11/2020 | 500.00p | 525.00p | 500.00p | 525.00p | 5416 |
| 30/10/2020 | 490.00p | 519.50p | 490.00p | 500.00p | 2465 |
| 29/10/2020 | 520.00p | 520.00p | 490.00p | 490.00p | 849 |
| 28/10/2020 | 535.00p | 548.50p | 520.00p | 520.00p | 1250 |
| 27/10/2020 | 585.00p | 585.00p | 530.00p | 535.00p | 4688 |
| 26/10/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 23/10/2020 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 22/10/2020 | 590.00p | 590.00p | 540.00p | 585.00p | 1008 |
| 21/10/2020 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 20/10/2020 | 595.00p | 610.00p | 550.00p | 590.00p | 1675 |
| 19/10/2020 | 605.00p | 605.00p | 595.00p | 595.00p | 0 |
| 16/10/2020 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 15/10/2020 | 625.00p | 625.00p | 565.00p | 605.00p | 1095 |
| 14/10/2020 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 13/10/2020 | 620.00p | 660.00p | 620.00p | 625.00p | 300 |
| 12/10/2020 | 620.00p | 659.99p | 582.00p | 620.00p | 502 |
| 09/10/2020 | 620.00p | 620.00p | 580.00p | 620.00p | 500 |
| 08/10/2020 | 620.00p | 625.00p | 620.00p | 620.00p | 0 |
| 07/10/2020 | 610.00p | 625.00p | 565.00p | 625.00p | 400 |
| 06/10/2020 | 610.00p | 660.00p | 610.00p | 610.00p | 860 |
| 05/10/2020 | 610.00p | 655.00p | 610.00p | 610.00p | 5 |
| 02/10/2020 | 600.00p | 655.00p | 600.00p | 610.00p | 1325 |
| 01/10/2020 | 585.00p | 623.00p | 570.00p | 600.00p | 2225 |
| 30/09/2020 | 582.50p | 585.00p | 572.00p | 585.00p | 3018 |
| 29/09/2020 | 582.50p | 582.50p | 555.00p | 582.50p | 750 |
| 28/09/2020 | 582.50p | 582.50p | 575.50p | 582.50p | 6 |
| 25/09/2020 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 24/09/2020 | 582.50p | 582.50p | 582.50p | 582.50p | 100 |
| 23/09/2020 | 590.00p | 590.00p | 570.00p | 582.50p | 731 |
| 22/09/2020 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 21/09/2020 | 595.00p | 595.00p | 590.00p | 590.00p | 0 |
| 18/09/2020 | 615.00p | 618.50p | 585.00p | 595.00p | 2138 |
| 17/09/2020 | 630.00p | 630.00p | 615.00p | 615.00p | 2000 |
| 16/09/2020 | 635.00p | 640.00p | 599.90p | 630.00p | 1015 |
| 15/09/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 1200 |
| 14/09/2020 | 635.00p | 635.00p | 630.00p | 635.00p | 0 |
| 11/09/2020 | 635.00p | 674.00p | 630.00p | 630.00p | 37 |
| 10/09/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 09/09/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 08/09/2020 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 07/09/2020 | 635.00p | 674.00p | 635.00p | 635.00p | 33 |
| 04/09/2020 | 635.00p | 635.00p | 603.00p | 635.00p | 750 |
| 03/09/2020 | 635.00p | 674.00p | 603.00p | 635.00p | 755 |
| 02/09/2020 | 635.00p | 635.00p | 603.00p | 635.00p | 1560 |
| 01/09/2020 | 635.00p | 679.99p | 635.00p | 635.00p | 192 |
| 31/08/2020 | 635.00p | 679.99p | 615.00p | 635.00p | 77 |
| 28/08/2020 | 635.00p | 679.99p | 615.00p | 635.00p | 77 |
| 27/08/2020 | 635.00p | 635.00p | 609.00p | 635.00p | 1655 |
| 26/08/2020 | 640.00p | 640.00p | 608.80p | 635.00p | 500 |
| 25/08/2020 | 640.00p | 640.00p | 640.00p | 640.00p | 0 |
| 24/08/2020 | 640.00p | 640.00p | 609.00p | 640.00p | 81 |
| 21/08/2020 | 640.00p | 640.00p | 608.80p | 640.00p | 82 |
| 20/08/2020 | 640.00p | 640.00p | 608.80p | 640.00p | 259 |
| 19/08/2020 | 640.00p | 640.00p | 608.80p | 640.00p | 86 |
| 18/08/2020 | 630.00p | 675.00p | 630.00p | 640.00p | 444 |
| 17/08/2020 | 630.00p | 630.00p | 607.20p | 630.00p | 105 |
| 14/08/2020 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 13/08/2020 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 12/08/2020 | 630.00p | 630.00p | 620.00p | 630.00p | 0 |
| 11/08/2020 | 625.00p | 669.00p | 620.00p | 620.00p | 784 |
| 10/08/2020 | 625.00p | 625.00p | 601.00p | 625.00p | 400 |
| 07/08/2020 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 06/08/2020 | 625.00p | 625.00p | 601.00p | 625.00p | 743 |
| 05/08/2020 | 630.00p | 670.00p | 601.00p | 630.00p | 258 |
| 04/08/2020 | 630.00p | 630.00p | 600.00p | 630.00p | 77 |
| 03/08/2020 | 630.00p | 675.00p | 586.50p | 630.00p | 997 |
| 31/07/2020 | 600.00p | 664.00p | 600.00p | 630.00p | 1281 |
| 30/07/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 29/07/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 28/07/2020 | 600.00p | 650.00p | 600.00p | 600.00p | 15 |
| 27/07/2020 | 595.00p | 600.00p | 595.00p | 600.00p | 1 |
| 24/07/2020 | 565.00p | 620.00p | 565.00p | 595.00p | 1037 |
| 23/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 22/07/2020 | 550.00p | 550.00p | 520.00p | 550.00p | 1000 |
| 21/07/2020 | 550.00p | 550.00p | 520.00p | 550.00p | 500 |
| 20/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 17/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 16/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 15/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 14/07/2020 | 550.00p | 590.00p | 550.00p | 550.00p | 169 |
| 13/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 10/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 09/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 08/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 07/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 06/07/2020 | 550.00p | 580.00p | 550.00p | 550.00p | 109 |
| 03/07/2020 | 550.00p | 589.50p | 511.50p | 550.00p | 1512 |
| 02/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 01/07/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 30/06/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 29/06/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 26/06/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 1644 |
| 25/06/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 3026 |
| 24/06/2020 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 23/06/2020 | 520.00p | 560.00p | 520.00p | 550.00p | 23 |
| 22/06/2020 | 510.00p | 545.00p | 510.00p | 520.00p | 222 |
| 19/06/2020 | 510.00p | 545.00p | 510.00p | 510.00p | 150 |
| 18/06/2020 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 17/06/2020 | 490.00p | 510.00p | 490.00p | 510.00p | 1349 |
| 16/06/2020 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 15/06/2020 | 486.00p | 490.00p | 486.00p | 490.00p | 0 |
| 12/06/2020 | 486.00p | 520.00p | 486.00p | 486.00p | 25 |
| 11/06/2020 | 486.00p | 486.00p | 486.00p | 486.00p | 0 |
| 10/06/2020 | 486.00p | 518.00p | 486.00p | 486.00p | 1000 |
| 09/06/2020 | 482.00p | 490.00p | 482.00p | 486.00p | 1070 |
| 08/06/2020 | 467.00p | 485.48p | 467.00p | 482.00p | 1000 |
| 05/06/2020 | 482.50p | 482.50p | 426.00p | 467.00p | 1678 |
| 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 |
*Close Price adjusted for both dividends and splits