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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits