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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Andrews Sykes Group (ASY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/08/2016 | 317.50p | 317.50p | 305.00p | 317.50p | 1750 |
| 02/08/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 01/08/2016 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 29/07/2016 | 312.50p | 325.00p | 312.50p | 317.50p | 500 |
| 28/07/2016 | 312.50p | 312.50p | 306.50p | 312.50p | 613 |
| 27/07/2016 | 312.50p | 325.00p | 312.50p | 312.50p | 1725 |
| 26/07/2016 | 312.50p | 323.75p | 312.50p | 312.50p | 375 |
| 25/07/2016 | 312.50p | 323.75p | 312.50p | 312.50p | 453 |
| 22/07/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 21/07/2016 | 312.50p | 323.75p | 312.50p | 312.50p | 46 |
| 20/07/2016 | 312.50p | 323.75p | 312.50p | 312.50p | 1500 |
| 19/07/2016 | 312.50p | 312.50p | 300.00p | 312.50p | 405 |
| 18/07/2016 | 305.00p | 312.50p | 305.00p | 312.50p | 318 |
| 15/07/2016 | 305.00p | 305.00p | 296.00p | 305.00p | 637 |
| 14/07/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 13/07/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 12/07/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 11/07/2016 | 305.00p | 305.00p | 300.00p | 305.00p | 928 |
| 08/07/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 07/07/2016 | 305.00p | 305.00p | 300.00p | 305.00p | 224 |
| 06/07/2016 | 305.00p | 305.00p | 295.00p | 305.00p | 1857 |
| 05/07/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 04/07/2016 | 305.00p | 315.00p | 305.00p | 305.00p | 793 |
| 01/07/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 30/06/2016 | 305.00p | 315.00p | 305.00p | 305.00p | 175 |
| 29/06/2016 | 303.50p | 305.00p | 303.50p | 305.00p | 0 |
| 28/06/2016 | 303.50p | 312.00p | 303.50p | 303.50p | 2309 |
| 27/06/2016 | 303.50p | 303.50p | 300.00p | 303.50p | 2000 |
| 24/06/2016 | 290.00p | 311.00p | 290.00p | 303.50p | 6614 |
| 23/06/2016 | 310.00p | 318.75p | 310.00p | 310.00p | 780 |
| 22/06/2016 | 310.00p | 310.00p | 303.00p | 310.00p | 963 |
| 21/06/2016 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 20/06/2016 | 305.00p | 319.00p | 301.00p | 310.00p | 4058 |
| 17/06/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 16/06/2016 | 307.50p | 307.50p | 295.00p | 305.00p | 1100 |
| 15/06/2016 | 307.50p | 320.00p | 296.25p | 307.50p | 3246 |
| 14/06/2016 | 317.50p | 317.50p | 307.50p | 307.50p | 0 |
| 13/06/2016 | 320.00p | 328.75p | 305.00p | 317.50p | 2827 |
| 10/06/2016 | 322.50p | 322.50p | 316.60p | 320.00p | 1500 |
| 09/06/2016 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 08/06/2016 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 07/06/2016 | 322.50p | 330.00p | 322.50p | 322.50p | 1161 |
| 06/06/2016 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 03/06/2016 | 322.50p | 322.50p | 310.00p | 322.50p | 3300 |
| 02/06/2016 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 01/06/2016 | 317.50p | 322.50p | 317.50p | 322.50p | 0 |
| 31/05/2016 | 320.00p | 330.00p | 317.50p | 317.50p | 977 |
| 27/05/2016 | 320.00p | 320.00p | 312.00p | 320.00p | 1000 |
| 26/05/2016 | 320.00p | 327.50p | 320.00p | 320.00p | 0 |
| 25/05/2016 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 24/05/2016 | 327.50p | 340.00p | 327.50p | 327.50p | 300 |
| 23/05/2016 | 325.00p | 334.80p | 325.00p | 327.50p | 589 |
| 20/05/2016 | 325.00p | 335.00p | 325.00p | 325.00p | 4619 |
| 19/05/2016 | 327.50p | 327.50p | 320.00p | 325.00p | 3700 |
| 18/05/2016 | 330.00p | 330.00p | 324.00p | 327.50p | 181 |
| 17/05/2016 | 320.00p | 340.00p | 320.00p | 330.00p | 2068 |
| 16/05/2016 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 13/05/2016 | 320.00p | 345.00p | 317.00p | 320.00p | 10200 |
| 12/05/2016 | 315.00p | 325.00p | 315.00p | 320.00p | 14348 |
| 11/05/2016 | 297.50p | 325.00p | 297.50p | 315.00p | 33793 |
| 10/05/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 09/05/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 06/05/2016 | 297.50p | 310.00p | 297.50p | 297.50p | 64 |
| 05/05/2016 | 297.50p | 310.00p | 297.50p | 297.50p | 1609 |
| 04/05/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 03/05/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 29/04/2016 | 300.00p | 310.00p | 297.50p | 297.50p | 2000 |
| 28/04/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 27/04/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 26/04/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 25/04/2016 | 292.50p | 310.00p | 292.50p | 300.00p | 4556 |
| 22/04/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 21/04/2016 | 292.50p | 304.75p | 287.50p | 292.50p | 2072 |
| 20/04/2016 | 292.50p | 292.50p | 283.00p | 292.50p | 580 |
| 19/04/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 18/04/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 15/04/2016 | 287.50p | 300.00p | 287.50p | 292.50p | 2500 |
| 14/04/2016 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 13/04/2016 | 285.00p | 287.50p | 280.00p | 287.50p | 440 |
| 12/04/2016 | 280.00p | 290.00p | 270.00p | 285.00p | 3553 |
| 11/04/2016 | 280.00p | 280.00p | 271.00p | 280.00p | 100 |
| 08/04/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 07/04/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/04/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 05/04/2016 | 262.50p | 290.00p | 255.00p | 280.00p | 3671 |
| 04/04/2016 | 257.50p | 275.13p | 255.00p | 262.50p | 8844 |
| 01/04/2016 | 252.50p | 270.00p | 245.00p | 257.50p | 30727 |
| 31/03/2016 | 275.00p | 275.00p | 236.00p | 252.50p | 27563 |
| 30/03/2016 | 277.50p | 277.50p | 265.00p | 275.00p | 2930 |
| 29/03/2016 | 277.50p | 277.50p | 272.50p | 277.50p | 2517 |
| 24/03/2016 | 277.50p | 284.00p | 277.50p | 277.50p | 2000 |
| 23/03/2016 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 22/03/2016 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 21/03/2016 | 277.50p | 284.00p | 277.50p | 277.50p | 200 |
| 18/03/2016 | 280.00p | 280.00p | 277.50p | 277.50p | 0 |
| 17/03/2016 | 280.00p | 291.42p | 280.00p | 280.00p | 1000 |
| 16/03/2016 | 285.00p | 287.00p | 263.00p | 280.00p | 9571 |
| 15/03/2016 | 302.50p | 302.50p | 280.00p | 285.00p | 5185 |
| 14/03/2016 | 307.50p | 307.50p | 295.00p | 302.50p | 453 |
| 11/03/2016 | 307.50p | 308.00p | 307.50p | 307.50p | 1440 |
| 10/03/2016 | 307.50p | 310.00p | 307.50p | 307.50p | 1287 |
| 09/03/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 08/03/2016 | 307.50p | 310.00p | 307.50p | 307.50p | 153 |
| 07/03/2016 | 305.00p | 309.00p | 305.00p | 307.50p | 489 |
| 04/03/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 03/03/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 02/03/2016 | 307.50p | 308.70p | 285.00p | 305.00p | 3978 |
| 01/03/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 29/02/2016 | 307.50p | 311.00p | 307.50p | 307.50p | 4928 |
| 26/02/2016 | 307.50p | 311.00p | 307.50p | 307.50p | 58 |
| 25/02/2016 | 307.50p | 311.00p | 295.25p | 307.50p | 8986 |
| 24/02/2016 | 307.50p | 311.00p | 307.50p | 307.50p | 200 |
| 23/02/2016 | 307.50p | 311.00p | 307.50p | 307.50p | 2204 |
| 22/02/2016 | 312.50p | 312.50p | 299.82p | 307.50p | 1237 |
| 19/02/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 18/02/2016 | 312.50p | 312.50p | 312.00p | 312.50p | 4500 |
| 17/02/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 16/02/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 15/02/2016 | 312.50p | 312.50p | 312.00p | 312.50p | 7236 |
| 12/02/2016 | 317.50p | 317.50p | 312.50p | 312.50p | 0 |
| 11/02/2016 | 317.50p | 317.50p | 313.00p | 317.50p | 240 |
| 10/02/2016 | 317.50p | 317.50p | 313.00p | 317.50p | 240 |
| 09/02/2016 | 317.50p | 317.50p | 313.00p | 317.50p | 1916 |
| 08/02/2016 | 322.50p | 322.50p | 310.00p | 317.50p | 1300 |
| 05/02/2016 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 04/02/2016 | 325.00p | 325.00p | 322.50p | 322.50p | 0 |
| 03/02/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 02/02/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 01/02/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 29/01/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 28/01/2016 | 325.00p | 325.00p | 320.00p | 325.00p | 697 |
| 27/01/2016 | 325.00p | 325.00p | 320.00p | 325.00p | 500 |
| 26/01/2016 | 325.00p | 325.00p | 315.20p | 325.00p | 155 |
| 25/01/2016 | 325.00p | 325.00p | 320.00p | 325.00p | 117 |
| 22/01/2016 | 325.00p | 330.00p | 325.00p | 325.00p | 5591 |
| 21/01/2016 | 325.00p | 330.00p | 325.00p | 325.00p | 108 |
| 20/01/2016 | 330.00p | 330.00p | 325.00p | 325.00p | 0 |
| 19/01/2016 | 332.50p | 332.50p | 320.00p | 330.00p | 3000 |
| 18/01/2016 | 330.00p | 339.00p | 330.00p | 332.50p | 664 |
| 15/01/2016 | 330.00p | 330.00p | 320.00p | 330.00p | 2580 |
| 14/01/2016 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 13/01/2016 | 330.00p | 332.00p | 330.00p | 330.00p | 7512 |
| 12/01/2016 | 310.00p | 335.00p | 310.00p | 330.00p | 11612 |
| 11/01/2016 | 307.50p | 315.00p | 307.50p | 310.00p | 500 |
| 08/01/2016 | 307.50p | 321.32p | 296.25p | 307.50p | 401 |
| 07/01/2016 | 307.50p | 320.00p | 307.50p | 307.50p | 2000 |
| 06/01/2016 | 317.50p | 321.32p | 305.00p | 310.00p | 2194 |
| 05/01/2016 | 317.50p | 322.00p | 317.50p | 317.50p | 8778 |
| 04/01/2016 | 317.50p | 328.75p | 300.53p | 317.50p | 5410 |
| 31/12/2015 | 317.50p | 322.00p | 305.00p | 317.50p | 1492 |
| 30/12/2015 | 322.50p | 325.00p | 306.25p | 317.50p | 360 |
| 29/12/2015 | 322.50p | 325.35p | 322.50p | 322.50p | 2000 |
| 24/12/2015 | 322.50p | 322.50p | 315.00p | 322.50p | 153 |
| 23/12/2015 | 330.00p | 330.00p | 315.00p | 322.50p | 3269 |
| 22/12/2015 | 330.00p | 330.00p | 320.00p | 330.00p | 3094 |
| 21/12/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 18/12/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 17/12/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 16/12/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 15/12/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 14/12/2015 | 330.00p | 330.00p | 325.00p | 330.00p | 133 |
| 11/12/2015 | 330.00p | 330.00p | 327.00p | 330.00p | 700 |
| 10/12/2015 | 325.00p | 335.00p | 325.00p | 330.00p | 2698 |
| 09/12/2015 | 325.00p | 325.00p | 317.40p | 325.00p | 1698 |
| 08/12/2015 | 325.00p | 327.00p | 325.00p | 325.00p | 698 |
| 07/12/2015 | 320.00p | 330.00p | 318.75p | 325.00p | 13408 |
| 04/12/2015 | 325.00p | 329.00p | 320.00p | 320.00p | 2500 |
| 03/12/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 02/12/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 858 |
| 01/12/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 310 |
| 30/11/2015 | 325.00p | 329.00p | 325.00p | 325.00p | 1629 |
| 27/11/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 26/11/2015 | 325.00p | 329.00p | 315.00p | 325.00p | 3500 |
| 25/11/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 24/11/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 23/11/2015 | 325.00p | 329.00p | 325.00p | 325.00p | 2650 |
| 20/11/2015 | 325.00p | 329.00p | 325.00p | 325.00p | 6777 |
| 19/11/2015 | 325.00p | 329.00p | 325.00p | 325.00p | 1500 |
| 18/11/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 17/11/2015 | 325.00p | 329.00p | 325.00p | 325.00p | 450 |
| 16/11/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 13/11/2015 | 327.50p | 330.00p | 315.00p | 325.00p | 3256 |
| 12/11/2015 | 327.50p | 332.12p | 325.00p | 327.50p | 4500 |
| 11/11/2015 | 327.50p | 332.50p | 325.00p | 327.50p | 10738 |
| 10/11/2015 | 327.50p | 332.00p | 327.50p | 327.50p | 2503 |
| 09/11/2015 | 327.50p | 327.50p | 325.00p | 327.50p | 2500 |
| 06/11/2015 | 327.50p | 332.50p | 327.50p | 327.50p | 3760 |
| 05/11/2015 | 327.50p | 332.50p | 318.50p | 327.50p | 788 |
| 04/11/2015 | 327.50p | 332.50p | 327.50p | 327.50p | 7 |
| 03/11/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 02/11/2015 | 327.50p | 332.50p | 325.00p | 327.50p | 5900 |
| 30/10/2015 | 327.50p | 332.50p | 327.50p | 327.50p | 1531 |
| 29/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 28/10/2015 | 327.50p | 332.50p | 327.50p | 327.50p | 1580 |
| 27/10/2015 | 327.50p | 327.50p | 318.50p | 327.50p | 500 |
| 26/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 23/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 22/10/2015 | 327.50p | 333.75p | 318.50p | 327.50p | 675 |
| 21/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 20/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
*Close Price adjusted for both dividends and splits