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
20/11/2024 520.00p 520.00p 513.00p 515.00p 1569
19/11/2024 520.00p 529.80p 510.00p 520.00p 798
18/11/2024 520.00p 529.80p 510.00p 520.00p 422
15/11/2024 520.00p 525.00p 512.00p 520.00p 465
14/11/2024 520.00p 529.80p 512.00p 520.00p 1201
13/11/2024 520.00p 529.80p 520.00p 520.00p 4
12/11/2024 515.00p 520.00p 510.50p 520.00p 2164
11/11/2024 515.00p 520.00p 510.00p 515.00p 1854
08/11/2024 520.00p 530.00p 505.06p 510.00p 5171
07/11/2024 530.00p 549.60p 512.00p 540.00p 231
06/11/2024 530.00p 540.00p 510.80p 530.00p 226
05/11/2024 530.00p 540.00p 510.80p 530.00p 425
04/11/2024 530.00p 540.00p 510.80p 530.00p 1185
01/11/2024 530.00p 540.00p 510.40p 530.00p 1147
31/10/2024 530.00p 540.00p 512.00p 530.00p 1783
30/10/2024 530.00p 535.00p 510.00p 530.00p 1002
29/10/2024 530.00p 534.00p 510.80p 530.00p 2009
28/10/2024 532.50p 550.00p 515.00p 530.00p 3542
25/10/2024 532.50p 547.00p 532.50p 532.50p 2
24/10/2024 532.50p 547.00p 532.50p 532.50p 1567
23/10/2024 532.50p 547.00p 520.00p 532.50p 2714
22/10/2024 532.50p 533.53p 532.50p 532.50p 0
21/10/2024 532.50p 547.90p 528.00p 532.50p 1193
18/10/2024 532.50p 549.65p 526.00p 532.50p 646
17/10/2024 532.50p 549.65p 526.00p 532.50p 78
16/10/2024 532.50p 550.00p 522.00p 532.50p 320
15/10/2024 532.50p 532.50p 522.00p 532.50p 7
14/10/2024 532.50p 533.53p 532.50p 532.50p 0
11/10/2024 532.50p 549.65p 532.50p 532.50p 2637
10/10/2024 535.00p 550.00p 522.00p 535.00p 2784
09/10/2024 535.00p 540.77p 535.00p 535.00p 0
08/10/2024 535.00p 535.00p 520.00p 535.00p 4
07/10/2024 535.00p 549.70p 533.00p 535.00p 371
04/10/2024 535.00p 549.70p 531.00p 535.00p 638
03/10/2024 535.00p 550.00p 520.00p 535.00p 1104
02/10/2024 540.00p 544.90p 530.40p 540.00p 2695
01/10/2024 540.00p 548.00p 520.80p 540.00p 1558
30/09/2024 540.00p 549.00p 520.80p 540.00p 2985
27/09/2024 540.00p 560.00p 540.00p 540.00p 284
26/09/2024 540.00p 554.00p 540.00p 540.00p 86
25/09/2024 545.00p 570.00p 506.00p 540.00p 9322
24/09/2024 557.50p 564.99p 540.00p 552.50p 10513
23/09/2024 570.00p 579.90p 550.00p 557.50p 11158
20/09/2024 575.00p 590.00p 562.00p 570.00p 4954
19/09/2024 575.00p 590.00p 560.06p 575.00p 8
18/09/2024 575.00p 575.00p 563.32p 575.00p 192
17/09/2024 575.00p 589.90p 564.70p 575.00p 271
16/09/2024 575.00p 590.00p 550.00p 585.00p 1010
13/09/2024 585.00p 589.90p 560.06p 575.00p 5151
12/09/2024 585.00p 599.90p 570.06p 585.00p 8
11/09/2024 585.00p 600.00p 570.00p 585.00p 26
10/09/2024 585.00p 585.00p 570.00p 585.00p 29
09/09/2024 585.00p 585.00p 570.00p 585.00p 164
06/09/2024 585.00p 585.00p 570.06p 585.00p 406
05/09/2024 585.00p 585.00p 582.00p 585.00p 559
04/09/2024 585.00p 592.94p 585.00p 585.00p 0
03/09/2024 585.00p 599.00p 580.50p 585.00p 1834
02/09/2024 585.00p 599.90p 570.00p 585.00p 1515
30/08/2024 585.00p 600.00p 570.00p 585.00p 38
29/08/2024 595.00p 609.90p 570.00p 585.00p 6997
28/08/2024 595.00p 610.00p 580.00p 595.00p 340
27/08/2024 595.00p 609.90p 580.06p 595.00p 876
23/08/2024 595.00p 609.90p 595.00p 595.00p 266
22/08/2024 567.50p 595.00p 555.06p 595.00p 3077
21/08/2024 565.00p 580.00p 550.06p 565.00p 1107
20/08/2024 565.00p 579.00p 550.06p 565.00p 2211
19/08/2024 565.00p 579.00p 565.00p 565.00p 1737
16/08/2024 555.00p 580.00p 547.55p 565.00p 1068
15/08/2024 555.00p 569.90p 547.55p 555.00p 4
14/08/2024 552.50p 570.00p 547.55p 555.00p 763
13/08/2024 552.50p 563.75p 540.06p 552.50p 2545
12/08/2024 547.50p 558.75p 540.00p 552.50p 6074
09/08/2024 547.50p 564.90p 535.20p 547.50p 12
08/08/2024 547.50p 565.00p 535.20p 547.50p 650
07/08/2024 547.50p 564.90p 547.50p 547.50p 3
06/08/2024 550.00p 565.00p 535.20p 547.50p 739
05/08/2024 542.50p 554.90p 530.00p 542.50p 548
02/08/2024 545.00p 560.00p 530.00p 545.00p 457
01/08/2024 545.00p 559.90p 530.00p 545.00p 223
31/07/2024 545.00p 560.00p 530.00p 545.00p 3898
30/07/2024 545.00p 559.90p 538.00p 545.00p 714
29/07/2024 545.00p 559.90p 538.00p 545.00p 5618
26/07/2024 545.00p 555.00p 545.00p 545.00p 5
25/07/2024 545.00p 545.00p 538.00p 545.00p 1
24/07/2024 545.00p 545.00p 536.60p 545.00p 351
23/07/2024 545.00p 560.00p 536.00p 545.00p 1831
22/07/2024 545.00p 551.00p 530.06p 545.00p 2561
19/07/2024 552.50p 565.00p 540.00p 545.00p 994
18/07/2024 552.50p 552.50p 540.06p 552.50p 59
17/07/2024 557.50p 557.50p 550.00p 552.50p 256
16/07/2024 557.50p 557.50p 550.00p 557.50p 1502
15/07/2024 557.50p 557.50p 550.06p 557.50p 4
12/07/2024 557.50p 557.50p 551.00p 557.50p 111
11/07/2024 557.50p 557.50p 550.06p 557.50p 49
10/07/2024 557.50p 565.00p 557.50p 557.50p 35
09/07/2024 557.50p 560.00p 550.06p 560.00p 1031
08/07/2024 557.50p 557.50p 550.60p 557.50p 1007
05/07/2024 557.50p 557.50p 554.44p 557.50p 11
04/07/2024 550.00p 565.00p 550.00p 557.50p 1371
03/07/2024 550.00p 554.44p 545.06p 550.00p 1502
02/07/2024 550.00p 551.50p 545.06p 550.00p 209
01/07/2024 545.00p 550.00p 544.95p 550.00p 3694
28/06/2024 545.00p 550.00p 545.00p 550.00p 24
27/06/2024 545.00p 545.00p 540.00p 545.00p 4232
26/06/2024 545.00p 548.00p 541.00p 545.00p 5892
25/06/2024 562.50p 562.50p 545.00p 545.00p 1054
24/06/2024 557.50p 570.00p 550.00p 555.00p 2532
21/06/2024 557.50p 564.80p 550.06p 557.50p 211
20/06/2024 557.50p 564.90p 557.50p 557.50p 1008
19/06/2024 552.50p 564.90p 552.50p 557.50p 709
18/06/2024 545.00p 560.00p 545.00p 555.00p 2703
17/06/2024 545.00p 550.00p 541.00p 545.00p 1064
14/06/2024 557.50p 557.50p 540.00p 545.00p 1655
13/06/2024 557.50p 565.00p 550.00p 557.50p 2140
12/06/2024 572.50p 575.00p 550.00p 557.50p 6639
11/06/2024 572.50p 580.00p 561.00p 572.50p 1230
10/06/2024 572.50p 580.00p 565.06p 572.50p 6267
07/06/2024 572.50p 580.00p 565.06p 572.50p 8517
06/06/2024 572.50p 580.00p 565.00p 572.50p 942
05/06/2024 572.50p 580.00p 565.00p 572.50p 2743
04/06/2024 572.50p 590.00p 572.25p 590.00p 527
03/06/2024 570.00p 575.00p 565.00p 572.50p 1738
31/05/2024 567.50p 580.00p 555.06p 570.00p 1138
30/05/2024 572.50p 574.00p 555.06p 567.50p 9619
29/05/2024 575.00p 585.00p 550.06p 572.50p 6012
28/05/2024 607.50p 619.90p 575.00p 575.00p 5736
24/05/2024 607.50p 607.50p 607.50p 607.50p 0
23/05/2024 607.50p 620.00p 595.00p 607.50p 81
22/05/2024 622.50p 640.00p 612.00p 622.50p 2082
21/05/2024 622.50p 640.00p 605.06p 622.50p 1836
20/05/2024 622.50p 640.00p 605.00p 622.50p 1908
17/05/2024 620.00p 640.00p 605.00p 622.50p 645
16/05/2024 605.00p 625.00p 600.06p 620.00p 7128
15/05/2024 600.00p 619.90p 600.00p 605.00p 1
14/05/2024 600.00p 610.00p 596.10p 600.00p 433
13/05/2024 605.00p 610.00p 595.50p 600.00p 4369
10/05/2024 592.50p 610.00p 580.00p 605.00p 1840
09/05/2024 592.50p 592.50p 575.06p 592.50p 426
08/05/2024 597.50p 620.00p 580.06p 592.50p 8755
07/05/2024 597.50p 610.00p 590.33p 597.50p 2773
03/05/2024 597.50p 610.00p 589.50p 597.50p 3204
02/05/2024 597.50p 610.00p 585.06p 597.50p 92
01/05/2024 592.50p 608.75p 585.06p 597.50p 702
30/04/2024 577.50p 600.00p 577.50p 592.50p 2760
29/04/2024 577.50p 579.90p 576.00p 577.50p 36
26/04/2024 575.00p 580.00p 575.00p 577.50p 134
25/04/2024 570.00p 579.90p 565.00p 575.00p 249
24/04/2024 570.00p 574.90p 565.00p 570.00p 378
23/04/2024 570.00p 570.00p 560.00p 570.00p 36
22/04/2024 562.50p 575.00p 550.00p 570.00p 2112
19/04/2024 547.50p 575.00p 530.00p 562.50p 7899
18/04/2024 560.00p 569.90p 530.00p 550.00p 3583
17/04/2024 567.50p 575.00p 530.95p 560.00p 8997
16/04/2024 567.50p 574.90p 560.06p 567.50p 7534
15/04/2024 567.50p 574.90p 567.50p 567.50p 279
12/04/2024 575.00p 575.00p 560.00p 567.50p 11006
11/04/2024 575.00p 584.50p 560.00p 575.00p 32
10/04/2024 575.00p 584.50p 560.00p 575.00p 2652
09/04/2024 575.00p 584.50p 560.00p 575.00p 10590
08/04/2024 585.00p 600.00p 560.00p 575.00p 4071
05/04/2024 585.00p 585.00p 570.00p 585.00p 25
04/04/2024 585.00p 585.00p 570.06p 585.00p 787
03/04/2024 585.00p 610.00p 570.00p 585.00p 1308
02/04/2024 587.50p 604.90p 580.00p 585.00p 1047
28/03/2024 587.50p 604.90p 570.06p 587.50p 5508
27/03/2024 587.50p 604.90p 570.00p 587.50p 2016
26/03/2024 587.50p 604.90p 570.00p 587.50p 22
25/03/2024 587.50p 604.90p 572.00p 587.50p 1799
22/03/2024 587.50p 604.90p 587.50p 587.50p 1
21/03/2024 587.50p 604.90p 570.00p 587.50p 8
20/03/2024 585.00p 585.00p 585.00p 587.50p 1231
19/03/2024 585.00p 599.90p 570.06p 585.00p 204
18/03/2024 585.00p 599.90p 570.00p 585.00p 1979
15/03/2024 585.00p 599.90p 572.00p 585.00p 335
14/03/2024 585.00p 599.90p 570.06p 585.00p 4
13/03/2024 585.00p 600.00p 570.00p 585.00p 970
12/03/2024 585.00p 599.90p 570.00p 585.00p 7
11/03/2024 585.00p 600.00p 570.00p 585.00p 113
08/03/2024 585.00p 599.90p 570.00p 585.00p 1618
07/03/2024 590.00p 609.90p 570.00p 585.00p 3054
06/03/2024 590.00p 590.00p 572.00p 590.00p 2
05/03/2024 590.00p 610.00p 572.00p 580.00p 3540
04/03/2024 590.00p 609.90p 570.00p 580.00p 4411
01/03/2024 590.00p 609.90p 570.00p 590.00p 160
29/02/2024 590.00p 610.00p 570.00p 590.00p 30
28/02/2024 590.00p 609.90p 570.00p 590.00p 93
27/02/2024 590.00p 609.90p 570.00p 590.00p 27
26/02/2024 597.50p 614.90p 580.00p 590.00p 89
23/02/2024 597.50p 614.90p 585.25p 597.50p 1097
22/02/2024 597.50p 597.50p 581.75p 597.50p 2426
21/02/2024 597.50p 597.50p 589.00p 597.50p 50
20/02/2024 597.50p 614.90p 580.00p 597.50p 919
19/02/2024 590.00p 597.50p 580.00p 597.50p 1183
16/02/2024 590.00p 600.00p 580.00p 590.00p 903
15/02/2024 600.00p 619.90p 580.06p 610.00p 1975
14/02/2024 600.00p 600.00p 580.06p 600.00p 3215
13/02/2024 600.00p 619.90p 581.00p 600.00p 82
12/02/2024 585.00p 619.90p 575.00p 600.00p 7256
09/02/2024 585.00p 590.00p 575.06p 585.00p 770
08/02/2024 582.50p 595.00p 570.06p 585.00p 4193

*Close Price adjusted for both dividends and splits