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
12/09/2014 375.00p 380.00p 375.00p 375.00p 100
11/09/2014 375.00p 375.00p 375.00p 375.00p 0
10/09/2014 375.00p 375.00p 375.00p 375.00p 0
09/09/2014 375.00p 379.90p 375.00p 375.00p 1629
08/09/2014 372.50p 380.00p 372.50p 375.00p 3997
05/09/2014 372.50p 380.00p 372.50p 372.50p 556
04/09/2014 365.00p 380.00p 365.00p 372.50p 4000
03/09/2014 365.00p 370.00p 364.00p 365.00p 4516
02/09/2014 365.00p 365.00p 365.00p 365.00p 0
01/09/2014 365.00p 379.00p 360.00p 365.00p 4645
29/08/2014 360.00p 365.00p 357.10p 365.00p 4215
28/08/2014 357.50p 365.00p 357.50p 360.00p 2585
27/08/2014 356.50p 362.00p 356.50p 357.50p 10000
26/08/2014 355.00p 362.50p 355.00p 356.50p 4728
22/08/2014 355.00p 357.00p 355.00p 355.00p 2735
21/08/2014 359.00p 359.00p 355.00p 355.00p 196
20/08/2014 359.00p 363.00p 359.00p 359.00p 2000
19/08/2014 359.00p 359.00p 359.00p 359.00p 0
18/08/2014 359.00p 361.32p 352.09p 359.00p 1461
15/08/2014 360.50p 370.00p 350.00p 359.00p 13703
14/08/2014 365.00p 365.00p 355.00p 360.50p 5600
13/08/2014 367.50p 367.50p 362.00p 365.00p 3007
12/08/2014 367.50p 373.00p 367.50p 367.50p 420
11/08/2014 367.50p 373.00p 365.00p 369.00p 6034
08/08/2014 367.50p 367.50p 367.50p 367.50p 0
07/08/2014 367.50p 375.00p 367.50p 367.50p 1645
06/08/2014 367.50p 373.00p 367.50p 367.50p 266
05/08/2014 367.50p 373.00p 367.50p 369.00p 3609
04/08/2014 367.50p 370.00p 361.65p 367.50p 0
01/08/2014 367.50p 370.00p 361.65p 367.50p 2663
31/07/2014 367.50p 367.50p 363.00p 367.50p 171
30/07/2014 367.50p 370.00p 361.00p 367.50p 0
29/07/2014 370.00p 370.00p 361.00p 367.50p 7087
28/07/2014 370.00p 373.00p 365.00p 370.00p 1112
25/07/2014 370.00p 373.00p 370.00p 370.00p 2325
24/07/2014 370.00p 373.00p 365.00p 365.00p 11664
23/07/2014 370.00p 373.00p 368.50p 370.00p 25921
22/07/2014 370.00p 373.00p 370.00p 370.00p 5527
21/07/2014 370.00p 373.00p 365.00p 370.00p 3220
18/07/2014 370.00p 374.50p 369.00p 369.00p 6784
17/07/2014 367.50p 374.50p 367.50p 370.00p 1534
16/07/2014 367.50p 370.00p 367.50p 367.50p 1557
15/07/2014 367.50p 370.00p 357.50p 367.50p 0
14/07/2014 357.50p 370.00p 357.50p 367.50p 4387
11/07/2014 357.50p 363.28p 357.50p 357.50p 152
10/07/2014 357.50p 365.00p 357.50p 357.50p 3281
09/07/2014 355.00p 360.00p 355.00p 357.50p 700
08/07/2014 355.00p 359.00p 351.00p 355.00p 0
07/07/2014 355.00p 359.00p 351.00p 355.00p 0
04/07/2014 355.00p 359.00p 351.00p 355.00p 1770
03/07/2014 355.00p 358.00p 350.00p 355.00p 4945
02/07/2014 357.50p 362.50p 355.00p 355.00p 1459
01/07/2014 357.50p 362.50p 357.50p 357.50p 440
30/06/2014 357.50p 362.50p 357.50p 357.50p 1050
27/06/2014 357.50p 357.50p 352.00p 357.50p 2500
26/06/2014 357.50p 360.00p 352.00p 357.50p 0
25/06/2014 355.00p 360.00p 352.00p 357.50p 2994
24/06/2014 352.50p 360.00p 352.50p 355.00p 1935
23/06/2014 350.00p 355.80p 350.00p 352.50p 1071
20/06/2014 350.00p 360.00p 350.00p 350.00p 7771
19/06/2014 350.00p 351.65p 347.00p 350.00p 2755
18/06/2014 349.50p 351.30p 347.00p 350.00p 2538
17/06/2014 349.50p 351.30p 346.89p 349.50p 541
16/06/2014 360.00p 365.00p 346.65p 349.50p 8987
13/06/2014 360.00p 365.00p 360.00p 360.00p 1380
12/06/2014 360.00p 360.00p 358.00p 360.00p 1880
11/06/2014 357.50p 365.00p 357.50p 360.00p 500
10/06/2014 357.50p 365.00p 357.50p 357.50p 100
09/06/2014 357.50p 365.00p 357.50p 357.50p 0
06/06/2014 357.50p 365.00p 357.50p 357.50p 529
05/06/2014 357.50p 364.89p 357.50p 357.50p 1229
04/06/2014 357.50p 364.00p 357.10p 357.50p 4488
03/06/2014 357.50p 357.50p 357.10p 357.50p 1168
02/06/2014 357.50p 365.00p 357.10p 357.50p 962
30/05/2014 357.50p 365.00p 355.00p 357.50p 0
29/05/2014 362.50p 365.00p 355.00p 357.50p 11221
28/05/2014 345.00p 365.00p 345.00p 362.50p 9312
27/05/2014 345.00p 360.00p 344.25p 355.00p 38353
23/05/2014 345.00p 345.00p 344.50p 345.00p 672
22/05/2014 345.00p 345.00p 345.00p 345.00p 2129
21/05/2014 345.00p 345.00p 342.00p 345.00p 3177
20/05/2014 345.00p 345.00p 343.10p 345.00p 309
19/05/2014 345.00p 347.00p 343.60p 345.00p 4249
16/05/2014 345.00p 345.10p 345.00p 345.00p 2281
15/05/2014 345.00p 348.75p 343.34p 345.00p 0
14/05/2014 345.00p 348.75p 343.34p 345.00p 1803
13/05/2014 345.00p 349.50p 342.00p 345.00p 12000
12/05/2014 345.00p 350.00p 345.00p 345.00p 12230
09/05/2014 345.00p 349.50p 345.00p 345.00p 500
08/05/2014 345.00p 360.00p 343.00p 345.00p 43788
07/05/2014 337.50p 359.00p 337.50p 345.00p 38626
06/05/2014 337.50p 340.00p 331.50p 337.50p 0
02/05/2014 337.50p 340.00p 331.50p 337.50p 0
01/05/2014 332.50p 340.00p 331.50p 337.50p 2002
30/04/2014 332.50p 335.05p 325.00p 332.50p 0
29/04/2014 332.50p 335.05p 325.00p 332.50p 0
28/04/2014 335.00p 335.05p 325.00p 332.50p 17762
25/04/2014 337.50p 337.50p 330.00p 335.00p 4312
24/04/2014 337.50p 337.50p 337.50p 337.50p 29
23/04/2014 337.50p 337.50p 337.50p 337.50p 0
22/04/2014 337.50p 337.50p 337.50p 337.50p 291
17/04/2014 342.50p 342.50p 335.00p 337.50p 14005
16/04/2014 342.50p 346.25p 342.50p 342.50p 779
15/04/2014 342.50p 346.25p 335.10p 342.50p 9448
14/04/2014 342.50p 342.50p 342.20p 342.50p 3972
11/04/2014 342.50p 342.53p 342.50p 342.50p 5795
10/04/2014 342.50p 342.50p 335.00p 342.50p 2000
09/04/2014 342.50p 344.00p 342.50p 342.50p 137
08/04/2014 342.50p 347.00p 335.00p 342.50p 0
07/04/2014 342.50p 347.00p 335.00p 342.50p 4557
04/04/2014 342.50p 346.03p 335.10p 342.50p 2434
03/04/2014 342.50p 343.00p 342.00p 342.50p 1082
02/04/2014 342.50p 343.00p 342.50p 342.50p 140
01/04/2014 342.50p 343.00p 335.00p 342.50p 4209
31/03/2014 342.50p 342.50p 335.50p 342.50p 1000
28/03/2014 342.50p 342.50p 335.00p 342.50p 2500
27/03/2014 342.50p 343.00p 340.00p 342.50p 1524
26/03/2014 342.50p 342.50p 335.00p 342.50p 0
25/03/2014 342.50p 342.50p 335.00p 342.50p 0
24/03/2014 342.50p 342.50p 335.00p 340.00p 4912
21/03/2014 342.50p 342.50p 340.00p 342.50p 595
20/03/2014 342.50p 342.50p 340.00p 342.50p 1196
19/03/2014 342.50p 342.50p 335.00p 342.50p 275
18/03/2014 342.50p 342.50p 335.00p 342.50p 8489
17/03/2014 345.00p 345.00p 342.50p 342.50p 292
14/03/2014 347.50p 354.13p 340.50p 345.00p 5543
13/03/2014 347.50p 354.00p 342.00p 347.50p 8009
12/03/2014 347.50p 347.50p 340.00p 347.50p 348
11/03/2014 347.50p 347.50p 340.00p 347.50p 1670
10/03/2014 355.00p 355.00p 340.00p 347.50p 5707
07/03/2014 355.00p 355.00p 350.00p 355.00p 2500
06/03/2014 367.50p 367.50p 350.00p 355.00p 6812
05/03/2014 367.50p 369.75p 367.50p 367.50p 497
04/03/2014 366.00p 369.00p 360.80p 367.50p 11615
03/03/2014 370.00p 370.00p 365.00p 366.00p 3722
28/02/2014 370.00p 374.50p 370.00p 370.00p 2594
27/02/2014 370.00p 374.90p 370.00p 370.00p 405
26/02/2014 370.00p 374.50p 370.00p 370.00p 2828
25/02/2014 367.50p 375.00p 367.50p 370.00p 3910
24/02/2014 367.50p 367.50p 363.00p 367.50p 1362
21/02/2014 365.00p 370.00p 365.00p 367.50p 861
20/02/2014 365.00p 370.00p 362.50p 365.00p 1062
19/02/2014 365.00p 370.00p 362.50p 365.00p 550
18/02/2014 365.00p 370.00p 361.00p 365.00p 0
17/02/2014 365.00p 370.00p 361.00p 365.00p 14023
14/02/2014 356.00p 370.00p 356.00p 365.00p 7496
13/02/2014 365.00p 365.00p 352.00p 356.00p 27276
12/02/2014 358.50p 370.00p 354.00p 365.00p 55365
11/02/2014 345.00p 365.00p 345.00p 358.50p 10921
10/02/2014 329.00p 350.00p 329.00p 345.00p 8285
07/02/2014 329.00p 335.00p 324.00p 329.00p 2203
06/02/2014 329.00p 330.08p 329.00p 329.00p 1400
05/02/2014 329.00p 330.08p 323.00p 329.00p 2983
04/02/2014 329.00p 331.00p 329.00p 329.00p 0
03/02/2014 329.00p 331.00p 329.00p 329.00p 200
31/01/2014 329.00p 330.50p 323.00p 329.00p 0
30/01/2014 330.50p 330.50p 323.00p 325.00p 8778
29/01/2014 330.50p 337.00p 323.00p 330.50p 5245
28/01/2014 330.50p 330.50p 328.00p 330.50p 0
27/01/2014 330.50p 330.50p 328.00p 330.50p 1253
24/01/2014 331.50p 337.25p 327.50p 330.50p 1961
23/01/2014 331.50p 331.50p 328.00p 331.50p 4499
22/01/2014 329.00p 335.00p 328.00p 331.50p 2888
21/01/2014 329.00p 329.00p 326.00p 329.00p 1534
20/01/2014 329.00p 335.00p 325.52p 329.00p 3085
17/01/2014 329.00p 329.00p 323.00p 329.00p 1563
16/01/2014 327.50p 334.85p 327.50p 329.00p 100
15/01/2014 327.50p 334.70p 327.50p 327.50p 597
14/01/2014 327.50p 334.85p 327.50p 327.50p 1268
13/01/2014 325.00p 330.00p 321.00p 327.50p 1247
10/01/2014 325.00p 330.00p 321.76p 325.00p 0
09/01/2014 325.00p 330.00p 321.76p 325.00p 6907
08/01/2014 325.00p 330.00p 325.00p 325.00p 2373
07/01/2014 325.00p 329.00p 325.00p 325.00p 1751
06/01/2014 325.00p 330.00p 320.00p 325.00p 5328
03/01/2014 322.50p 330.00p 322.50p 325.00p 1515
02/01/2014 321.00p 326.88p 321.00p 322.50p 3257
31/12/2013 321.00p 326.88p 321.00p 321.00p 40
30/12/2013 321.00p 323.00p 321.00p 323.00p 7953
27/12/2013 321.00p 326.88p 315.00p 323.00p 8864
24/12/2013 320.00p 320.00p 316.50p 320.00p 1264
23/12/2013 322.50p 322.50p 320.00p 320.00p 1500
20/12/2013 316.00p 325.00p 314.00p 322.50p 7905
19/12/2013 316.50p 320.00p 316.00p 316.00p 3445
18/12/2013 316.50p 317.20p 313.00p 316.50p 2310
17/12/2013 316.00p 317.20p 313.00p 316.50p 3130
16/12/2013 315.00p 317.36p 310.00p 316.00p 5308
13/12/2013 315.00p 320.00p 312.00p 315.00p 500
12/12/2013 320.00p 320.00p 312.00p 315.00p 2185
11/12/2013 320.00p 320.00p 315.00p 320.00p 0
10/12/2013 320.00p 320.00p 315.00p 320.00p 3030
09/12/2013 320.00p 320.15p 318.96p 320.00p 19750
06/12/2013 320.00p 320.00p 315.00p 320.00p 126361
05/12/2013 320.00p 320.00p 315.00p 315.00p 5218
04/12/2013 320.00p 320.00p 315.00p 320.00p 10381
03/12/2013 320.00p 320.00p 315.00p 320.00p 1913
02/12/2013 320.00p 320.00p 315.00p 320.00p 0
29/11/2013 320.00p 320.00p 315.00p 320.00p 0
28/11/2013 320.00p 320.00p 315.00p 320.00p 1350
27/11/2013 320.00p 320.00p 318.50p 320.00p 0

*Close Price adjusted for both dividends and splits