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
30/06/2015 342.50p 342.50p 342.50p 342.50p 0
29/06/2015 340.00p 355.00p 335.00p 342.50p 7100
26/06/2015 337.50p 350.00p 337.50p 340.00p 1530
25/06/2015 337.50p 350.00p 337.50p 337.50p 285
24/06/2015 335.00p 353.00p 335.00p 337.50p 2712
23/06/2015 332.50p 340.00p 332.50p 335.00p 1242
22/06/2015 325.00p 340.00p 325.00p 332.50p 1265
19/06/2015 317.50p 325.00p 317.50p 325.00p 3032
18/06/2015 317.50p 317.50p 317.50p 317.50p 0
17/06/2015 317.50p 317.50p 317.50p 317.50p 0
16/06/2015 320.00p 320.00p 317.50p 317.50p 2500
15/06/2015 320.00p 320.00p 320.00p 320.00p 0
12/06/2015 320.00p 320.00p 315.68p 320.00p 1500
11/06/2015 322.50p 322.50p 315.00p 320.00p 9213
10/06/2015 322.50p 322.50p 322.50p 322.50p 0
09/06/2015 325.00p 325.00p 322.50p 322.50p 5000
08/06/2015 325.00p 325.00p 325.00p 325.00p 0
05/06/2015 327.50p 327.50p 325.00p 325.00p 1270
04/06/2015 327.50p 335.00p 327.50p 327.50p 6158
03/06/2015 327.50p 327.50p 327.50p 327.50p 0
02/06/2015 327.50p 327.50p 327.50p 327.50p 0
01/06/2015 327.50p 330.00p 327.50p 327.50p 3230
29/05/2015 320.00p 340.00p 320.00p 327.50p 4117
28/05/2015 324.00p 325.00p 315.41p 320.00p 2700
27/05/2015 320.00p 340.00p 320.00p 324.00p 5010
26/05/2015 317.50p 330.00p 317.50p 320.00p 1506
22/05/2015 317.50p 328.00p 317.50p 317.50p 9000
21/05/2015 317.50p 317.50p 317.50p 317.50p 0
20/05/2015 317.50p 320.00p 313.00p 317.50p 6764
19/05/2015 317.50p 317.50p 317.50p 317.50p 0
18/05/2015 317.50p 317.92p 317.50p 317.50p 5174
15/05/2015 317.50p 317.50p 317.50p 317.50p 0
14/05/2015 317.50p 325.00p 317.50p 317.50p 428
13/05/2015 320.00p 320.00p 317.50p 317.50p 0
12/05/2015 322.50p 330.00p 315.10p 320.00p 6150
11/05/2015 320.00p 325.00p 318.60p 322.50p 955
08/05/2015 320.00p 320.00p 315.00p 320.00p 400
07/05/2015 322.50p 327.75p 320.00p 320.00p 7961
06/05/2015 302.50p 330.00p 302.50p 322.50p 19981
05/05/2015 320.00p 324.50p 318.14p 320.00p 1647
01/05/2015 320.00p 320.00p 320.00p 320.00p 800
30/04/2015 320.00p 320.00p 315.50p 320.00p 835
29/04/2015 320.00p 320.00p 320.00p 320.00p 0
28/04/2015 320.00p 320.00p 320.00p 320.00p 0
27/04/2015 320.00p 320.00p 315.00p 320.00p 2400
24/04/2015 320.00p 324.00p 318.54p 320.00p 3350
23/04/2015 320.00p 323.50p 320.00p 320.00p 500
22/04/2015 320.00p 320.00p 320.00p 320.00p 2500
21/04/2015 320.00p 320.00p 316.50p 320.00p 10000
20/04/2015 320.00p 320.00p 318.08p 320.00p 169
17/04/2015 320.00p 323.20p 320.00p 320.00p 1233
16/04/2015 320.00p 320.00p 317.00p 320.00p 1500
15/04/2015 317.50p 320.00p 317.00p 320.00p 5296
14/04/2015 320.00p 324.50p 317.50p 317.50p 4100
13/04/2015 322.50p 324.20p 310.45p 320.00p 16242
10/04/2015 322.50p 324.20p 321.05p 322.50p 8114
09/04/2015 320.00p 322.50p 320.00p 322.50p 11330
08/04/2015 320.00p 324.00p 320.00p 320.00p 2500
07/04/2015 315.00p 320.00p 308.60p 320.00p 13644
02/04/2015 315.00p 315.00p 308.00p 315.00p 2750
01/04/2015 317.50p 317.90p 310.00p 315.00p 2712
31/03/2015 315.00p 324.00p 312.25p 317.50p 4029
30/03/2015 315.00p 315.00p 315.00p 315.00p 0
27/03/2015 317.50p 317.50p 312.55p 315.00p 2500
26/03/2015 317.50p 325.00p 317.50p 317.50p 3147
25/03/2015 317.50p 317.50p 314.10p 317.50p 1159
24/03/2015 317.50p 317.50p 317.50p 317.50p 0
23/03/2015 317.50p 317.50p 317.50p 317.50p 0
20/03/2015 317.50p 317.50p 310.00p 317.50p 2000
19/03/2015 317.50p 317.50p 314.95p 317.50p 585
18/03/2015 317.50p 317.50p 314.95p 317.50p 287
17/03/2015 312.50p 324.00p 312.50p 317.50p 1200
16/03/2015 312.50p 318.35p 312.50p 312.50p 1000
13/03/2015 312.50p 312.50p 307.70p 312.50p 4500
12/03/2015 312.50p 320.00p 312.50p 312.50p 310
11/03/2015 312.50p 312.50p 312.50p 312.50p 0
10/03/2015 310.00p 325.00p 308.23p 312.50p 2658
09/03/2015 312.50p 312.50p 307.70p 310.00p 500
06/03/2015 305.00p 312.50p 305.00p 312.50p 1500
05/03/2015 300.00p 315.00p 298.50p 305.00p 8533
04/03/2015 297.50p 300.00p 297.50p 300.00p 1100
03/03/2015 296.50p 305.00p 296.50p 297.50p 1770
02/03/2015 291.50p 303.00p 291.50p 296.50p 2027
27/02/2015 291.50p 291.50p 286.40p 291.50p 2500
26/02/2015 291.50p 291.50p 291.50p 291.50p 0
25/02/2015 291.50p 300.00p 291.50p 291.50p 1330
24/02/2015 291.50p 291.50p 285.00p 291.50p 704
23/02/2015 285.00p 295.00p 282.10p 291.50p 14192
20/02/2015 280.00p 295.00p 280.00p 285.00p 1353
19/02/2015 280.00p 280.00p 280.00p 280.00p 0
18/02/2015 280.00p 289.42p 276.20p 280.00p 1633
17/02/2015 277.50p 285.00p 272.00p 280.00p 2820
16/02/2015 277.50p 285.00p 277.50p 277.50p 1703
13/02/2015 277.50p 280.00p 277.50p 277.50p 0
12/02/2015 282.50p 283.40p 270.00p 277.50p 14632
11/02/2015 287.50p 290.00p 270.00p 282.50p 17537
10/02/2015 290.00p 291.40p 280.00p 287.50p 1200
09/02/2015 290.00p 292.00p 280.00p 290.00p 227
06/02/2015 299.00p 310.00p 283.00p 290.00p 7513
05/02/2015 303.00p 303.00p 288.00p 299.00p 2300
04/02/2015 303.00p 303.00p 303.00p 303.00p 0
03/02/2015 310.00p 311.00p 295.00p 303.00p 4392
02/02/2015 310.00p 310.00p 310.00p 310.00p 0
30/01/2015 310.00p 310.00p 305.00p 310.00p 4840
29/01/2015 310.00p 310.00p 310.00p 310.00p 0
28/01/2015 310.00p 310.00p 310.00p 310.00p 0
27/01/2015 310.00p 314.75p 307.10p 310.00p 4332
26/01/2015 310.00p 310.00p 305.00p 310.00p 843
23/01/2015 310.00p 310.00p 310.00p 310.00p 0
22/01/2015 310.00p 310.00p 305.00p 310.00p 2845
21/01/2015 301.50p 310.00p 300.33p 310.00p 4566
20/01/2015 301.50p 301.50p 300.33p 301.50p 900
19/01/2015 301.50p 301.50p 300.33p 301.50p 1610
16/01/2015 300.00p 303.85p 300.00p 301.50p 800
15/01/2015 297.50p 307.00p 297.50p 300.00p 3847
14/01/2015 297.50p 305.00p 292.00p 297.50p 778
13/01/2015 305.00p 305.00p 297.50p 297.50p 1500
12/01/2015 307.50p 307.50p 305.00p 305.00p 0
09/01/2015 307.50p 307.50p 307.50p 307.50p 0
08/01/2015 297.50p 308.00p 297.50p 307.50p 12150
07/01/2015 301.50p 301.50p 290.00p 297.50p 5517
06/01/2015 300.00p 301.50p 300.00p 301.50p 3507
05/01/2015 302.50p 306.00p 290.00p 300.00p 4093
02/01/2015 307.50p 307.50p 300.00p 302.50p 1200
31/12/2014 307.50p 307.50p 307.50p 307.50p 0
30/12/2014 307.50p 307.50p 300.00p 307.50p 457
29/12/2014 307.50p 307.50p 307.50p 307.50p 0
24/12/2014 307.50p 307.50p 307.50p 307.50p 0
23/12/2014 307.50p 307.50p 305.00p 307.50p 1000
22/12/2014 305.00p 307.50p 305.00p 307.50p 1612
19/12/2014 310.00p 310.00p 300.00p 305.00p 14131
18/12/2014 310.00p 310.00p 310.00p 310.00p 0
17/12/2014 315.00p 315.00p 300.00p 310.00p 7272
16/12/2014 315.00p 315.00p 315.00p 315.00p 0
15/12/2014 315.00p 316.50p 295.00p 315.00p 10030
12/12/2014 315.00p 315.00p 313.00p 315.00p 1750
11/12/2014 315.00p 316.50p 315.00p 315.00p 280
10/12/2014 315.00p 316.50p 315.00p 315.00p 3635
09/12/2014 315.00p 315.00p 315.00p 315.00p 0
08/12/2014 315.00p 317.00p 315.00p 315.00p 4727
05/12/2014 315.00p 315.00p 315.00p 315.00p 0
04/12/2014 315.00p 317.00p 315.00p 315.00p 1230
03/12/2014 315.00p 317.00p 315.00p 315.00p 870
02/12/2014 320.00p 320.00p 310.00p 315.00p 1544
01/12/2014 320.00p 320.00p 310.00p 320.00p 574
28/11/2014 325.00p 325.00p 315.00p 320.00p 4075
27/11/2014 325.00p 325.00p 325.00p 325.00p 0
26/11/2014 330.00p 330.00p 320.00p 325.00p 1400
25/11/2014 330.00p 330.00p 330.00p 330.00p 0
24/11/2014 330.00p 330.00p 330.00p 330.00p 0
21/11/2014 330.00p 334.00p 315.00p 330.00p 5382
20/11/2014 335.00p 336.70p 330.00p 330.00p 4291
19/11/2014 340.00p 340.00p 330.00p 335.00p 750
18/11/2014 340.00p 340.00p 340.00p 340.00p 0
17/11/2014 340.00p 340.00p 340.00p 340.00p 0
14/11/2014 344.00p 344.00p 330.00p 340.00p 4949
13/11/2014 335.00p 345.00p 328.50p 335.00p 10259
12/11/2014 332.50p 335.00p 332.50p 335.00p 0
11/11/2014 332.50p 336.50p 332.50p 332.50p 4375
10/11/2014 332.50p 336.85p 325.00p 332.50p 902
07/11/2014 335.00p 335.00p 325.00p 332.50p 7023
06/11/2014 332.50p 343.90p 329.20p 335.00p 3800
05/11/2014 337.50p 349.00p 335.00p 342.50p 14899
04/11/2014 335.00p 344.00p 322.00p 337.50p 9662
03/11/2014 327.50p 340.00p 323.15p 335.00p 7735
31/10/2014 310.00p 335.00p 310.00p 327.50p 9125
30/10/2014 302.50p 315.00p 302.50p 310.00p 2500
29/10/2014 305.00p 309.00p 298.15p 302.50p 3803
28/10/2014 305.00p 310.00p 305.00p 305.00p 100
27/10/2014 297.50p 309.50p 297.50p 305.00p 2683
24/10/2014 302.50p 302.50p 294.67p 297.50p 2142
23/10/2014 305.00p 309.50p 302.00p 302.50p 3804
22/10/2014 305.00p 309.43p 305.00p 305.00p 354
21/10/2014 295.00p 305.00p 295.00p 305.00p 2900
20/10/2014 295.00p 300.00p 295.00p 295.00p 300
17/10/2014 290.00p 296.85p 290.00p 295.00p 6969
16/10/2014 291.50p 291.50p 286.00p 290.00p 1999
15/10/2014 290.00p 295.00p 286.00p 291.50p 1675
14/10/2014 290.00p 295.00p 290.00p 290.00p 4585
13/10/2014 287.50p 291.25p 287.50p 290.00p 510
10/10/2014 305.00p 305.00p 280.00p 287.50p 9490
09/10/2014 310.00p 310.00p 300.00p 305.00p 3000
08/10/2014 310.00p 315.60p 304.00p 310.00p 8388
07/10/2014 310.00p 315.00p 303.00p 307.50p 10316
06/10/2014 310.00p 319.00p 310.00p 310.00p 6713
03/10/2014 310.00p 317.80p 310.00p 310.00p 94
02/10/2014 310.00p 310.00p 300.00p 310.00p 686
01/10/2014 310.00p 319.00p 310.00p 310.00p 935
30/09/2014 310.00p 320.00p 302.04p 310.00p 7645
29/09/2014 312.50p 320.00p 303.40p 310.00p 10939
26/09/2014 277.50p 350.00p 260.00p 312.50p 104601
25/09/2014 377.50p 377.50p 377.50p 377.50p 0
24/09/2014 377.50p 377.50p 377.50p 377.50p 0
23/09/2014 377.50p 385.00p 377.50p 377.50p 25
22/09/2014 377.50p 385.00p 377.50p 377.50p 419
19/09/2014 375.00p 380.00p 375.00p 375.00p 490
18/09/2014 375.00p 375.00p 375.00p 375.00p 0
17/09/2014 375.00p 375.00p 375.00p 375.00p 0
16/09/2014 375.00p 375.00p 375.00p 375.00p 0
15/09/2014 375.00p 375.10p 375.00p 375.00p 154

*Close Price adjusted for both dividends and splits