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 Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Andrews Sykes Group (ASY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 515.00p | 515.00p | 510.00p | 515.00p | 2500 |
| 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 |
*Close Price adjusted for both dividends and splits