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 |
|---|---|---|---|---|---|
| 27/04/2012 | 185.00p | 188.40p | 182.50p | 187.00p | 5931 |
| 26/04/2012 | 182.50p | 185.00p | 180.00p | 185.00p | 22500 |
| 25/04/2012 | 182.50p | 184.00p | 181.50p | 182.50p | 0 |
| 24/04/2012 | 181.50p | 184.00p | 181.50p | 182.50p | 27050 |
| 23/04/2012 | 181.50p | 181.50p | 178.00p | 181.50p | 2500 |
| 20/04/2012 | 181.50p | 184.00p | 181.50p | 181.50p | 0 |
| 19/04/2012 | 181.50p | 184.00p | 181.50p | 181.50p | 5000 |
| 18/04/2012 | 181.50p | 185.00p | 178.50p | 181.50p | 0 |
| 17/04/2012 | 181.50p | 185.00p | 178.50p | 181.50p | 0 |
| 16/04/2012 | 181.50p | 185.00p | 178.50p | 181.50p | 2002 |
| 13/04/2012 | 181.50p | 184.00p | 181.50p | 181.50p | 5250 |
| 12/04/2012 | 181.50p | 181.50p | 178.87p | 181.50p | 0 |
| 11/04/2012 | 181.50p | 181.50p | 178.87p | 181.50p | 174 |
| 10/04/2012 | 181.50p | 182.50p | 180.00p | 181.50p | 0 |
| 05/04/2012 | 181.50p | 182.50p | 180.00p | 181.50p | 0 |
| 04/04/2012 | 181.50p | 182.50p | 180.00p | 181.50p | 0 |
| 03/04/2012 | 180.00p | 182.50p | 180.00p | 181.50p | 3000 |
| 02/04/2012 | 180.00p | 184.00p | 180.00p | 180.00p | 0 |
| 30/03/2012 | 183.50p | 184.00p | 180.00p | 180.00p | 0 |
| 29/03/2012 | 183.50p | 184.00p | 183.50p | 183.50p | 668 |
| 28/03/2012 | 183.50p | 183.50p | 182.03p | 183.50p | 0 |
| 27/03/2012 | 183.50p | 183.50p | 182.03p | 183.50p | 0 |
| 26/03/2012 | 183.50p | 183.50p | 182.03p | 183.50p | 0 |
| 23/03/2012 | 183.50p | 183.50p | 182.03p | 183.50p | 1000 |
| 22/03/2012 | 186.00p | 186.00p | 182.03p | 183.50p | 1000 |
| 21/03/2012 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 20/03/2012 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 19/03/2012 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 16/03/2012 | 186.00p | 186.00p | 183.00p | 186.00p | 0 |
| 15/03/2012 | 186.00p | 186.00p | 183.00p | 186.00p | 500 |
| 14/03/2012 | 186.00p | 190.00p | 186.00p | 186.00p | 55600 |
| 13/03/2012 | 186.00p | 187.00p | 186.00p | 186.00p | 5000 |
| 12/03/2012 | 186.00p | 190.00p | 186.00p | 190.00p | 182 |
| 09/03/2012 | 186.00p | 186.00p | 182.00p | 186.00p | 0 |
| 08/03/2012 | 186.00p | 186.00p | 182.00p | 186.00p | 1500 |
| 07/03/2012 | 186.00p | 187.00p | 186.00p | 186.00p | 0 |
| 06/03/2012 | 186.00p | 187.00p | 186.00p | 186.00p | 0 |
| 05/03/2012 | 186.00p | 187.00p | 186.00p | 186.00p | 0 |
| 02/03/2012 | 186.00p | 187.00p | 186.00p | 186.00p | 0 |
| 01/03/2012 | 186.00p | 187.00p | 186.00p | 186.00p | 5000 |
| 29/02/2012 | 188.00p | 188.00p | 183.00p | 186.00p | 6047 |
| 28/02/2012 | 188.00p | 190.00p | 185.00p | 188.50p | 10000 |
| 27/02/2012 | 188.50p | 190.00p | 185.00p | 188.50p | 0 |
| 24/02/2012 | 190.00p | 190.00p | 185.00p | 189.00p | 7500 |
| 23/02/2012 | 190.00p | 192.00p | 185.00p | 190.00p | 5500 |
| 22/02/2012 | 190.00p | 192.00p | 185.10p | 190.00p | 0 |
| 21/02/2012 | 190.00p | 192.00p | 185.10p | 190.00p | 14000 |
| 20/02/2012 | 190.00p | 190.00p | 185.00p | 190.00p | 7500 |
| 17/02/2012 | 190.00p | 190.00p | 185.10p | 190.00p | 700 |
| 16/02/2012 | 190.00p | 192.00p | 185.00p | 190.00p | 9600 |
| 15/02/2012 | 190.00p | 193.00p | 190.00p | 190.00p | 263 |
| 14/02/2012 | 192.00p | 194.95p | 187.10p | 190.00p | 2500 |
| 13/02/2012 | 192.00p | 195.00p | 187.10p | 192.00p | 0 |
| 10/02/2012 | 192.00p | 195.00p | 187.10p | 192.00p | 0 |
| 09/02/2012 | 192.00p | 195.00p | 187.10p | 192.00p | 0 |
| 08/02/2012 | 192.00p | 195.00p | 187.10p | 192.00p | 0 |
| 07/02/2012 | 192.50p | 195.00p | 187.10p | 192.00p | 6500 |
| 06/02/2012 | 193.00p | 194.00p | 190.00p | 192.50p | 8000 |
| 03/02/2012 | 193.00p | 193.00p | 188.10p | 193.00p | 0 |
| 02/02/2012 | 193.00p | 193.00p | 188.10p | 193.00p | 538 |
| 01/02/2012 | 193.00p | 194.00p | 188.10p | 193.00p | 1165 |
| 31/01/2012 | 193.00p | 193.00p | 189.50p | 193.00p | 0 |
| 30/01/2012 | 193.00p | 193.00p | 189.50p | 193.00p | 900 |
| 27/01/2012 | 193.00p | 193.00p | 188.50p | 193.00p | 7575 |
| 26/01/2012 | 193.00p | 193.00p | 189.25p | 193.00p | 0 |
| 25/01/2012 | 193.00p | 193.00p | 189.25p | 193.00p | 0 |
| 24/01/2012 | 193.00p | 193.00p | 189.25p | 193.00p | 0 |
| 23/01/2012 | 193.00p | 193.00p | 189.25p | 193.00p | 2500 |
| 20/01/2012 | 193.00p | 193.00p | 185.00p | 193.00p | 0 |
| 19/01/2012 | 185.00p | 193.00p | 185.00p | 193.00p | 6500 |
| 18/01/2012 | 185.00p | 190.00p | 185.00p | 185.00p | 1500 |
| 17/01/2012 | 185.00p | 190.00p | 185.00p | 185.00p | 818412 |
| 16/01/2012 | 185.00p | 185.00p | 183.00p | 185.00p | 3500 |
| 13/01/2012 | 180.00p | 185.00p | 173.00p | 185.00p | 0 |
| 12/01/2012 | 180.00p | 180.00p | 173.00p | 180.00p | 0 |
| 11/01/2012 | 175.00p | 180.00p | 173.00p | 180.00p | 4000 |
| 10/01/2012 | 175.00p | 179.50p | 175.00p | 175.00p | 0 |
| 09/01/2012 | 175.00p | 179.50p | 175.00p | 175.00p | 7050 |
| 06/01/2012 | 175.00p | 175.00p | 171.00p | 175.00p | 0 |
| 05/01/2012 | 175.00p | 175.00p | 171.00p | 175.00p | 7500 |
| 04/01/2012 | 175.00p | 175.00p | 171.50p | 175.00p | 2500 |
| 03/01/2012 | 170.00p | 175.00p | 170.00p | 175.00p | 750 |
| 30/12/2011 | 170.00p | 173.90p | 170.00p | 170.00p | 0 |
| 29/12/2011 | 170.00p | 173.90p | 170.00p | 170.00p | 350 |
| 28/12/2011 | 170.00p | 173.90p | 170.00p | 170.00p | 500 |
| 23/12/2011 | 170.00p | 175.00p | 170.00p | 175.00p | 12000 |
| 22/12/2011 | 170.00p | 174.00p | 167.50p | 170.00p | 4000 |
| 21/12/2011 | 165.00p | 170.00p | 165.00p | 170.00p | 5000 |
| 20/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 0 |
| 19/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 0 |
| 16/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 0 |
| 15/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 0 |
| 14/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 0 |
| 13/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 0 |
| 12/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 189 |
| 09/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 0 |
| 08/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 0 |
| 07/12/2011 | 165.00p | 168.00p | 165.00p | 165.00p | 194 |
| 06/12/2011 | 168.00p | 168.00p | 164.25p | 165.00p | 4145 |
| 05/12/2011 | 170.00p | 170.00p | 166.00p | 168.00p | 8000 |
| 02/12/2011 | 170.00p | 171.90p | 165.00p | 170.00p | 1723 |
| 01/12/2011 | 170.00p | 170.00p | 165.10p | 170.00p | 0 |
| 30/11/2011 | 170.00p | 170.00p | 165.10p | 170.00p | 300 |
| 29/11/2011 | 170.00p | 173.00p | 170.00p | 170.00p | 0 |
| 28/11/2011 | 170.00p | 173.00p | 170.00p | 170.00p | 2293 |
| 25/11/2011 | 170.00p | 170.00p | 164.00p | 170.00p | 2236 |
| 24/11/2011 | 170.00p | 171.00p | 167.00p | 170.00p | 0 |
| 23/11/2011 | 170.00p | 171.00p | 167.00p | 170.00p | 0 |
| 22/11/2011 | 170.00p | 171.00p | 167.00p | 170.00p | 0 |
| 21/11/2011 | 171.00p | 171.00p | 167.00p | 170.00p | 33393 |
| 18/11/2011 | 171.00p | 171.00p | 167.00p | 171.00p | 0 |
| 17/11/2011 | 171.00p | 171.00p | 167.00p | 171.00p | 350 |
| 16/11/2011 | 171.00p | 177.50p | 171.00p | 171.00p | 0 |
| 15/11/2011 | 176.00p | 177.50p | 172.50p | 177.50p | 0 |
| 14/11/2011 | 176.00p | 176.00p | 172.50p | 176.00p | 5057 |
| 11/11/2011 | 176.00p | 177.12p | 173.00p | 176.00p | 0 |
| 10/11/2011 | 173.00p | 177.12p | 173.00p | 176.00p | 3500 |
| 09/11/2011 | 173.00p | 173.00p | 169.25p | 173.00p | 1000 |
| 08/11/2011 | 176.00p | 176.00p | 167.00p | 173.00p | 15000 |
| 07/11/2011 | 176.00p | 176.00p | 172.88p | 176.00p | 0 |
| 04/11/2011 | 176.00p | 176.00p | 172.88p | 176.00p | 0 |
| 03/11/2011 | 176.00p | 176.00p | 172.88p | 176.00p | 0 |
| 02/11/2011 | 176.00p | 176.00p | 172.88p | 176.00p | 0 |
| 01/11/2011 | 176.00p | 176.00p | 172.88p | 176.00p | 0 |
| 31/10/2011 | 176.00p | 176.00p | 172.88p | 176.00p | 180 |
| 28/10/2011 | 176.00p | 177.34p | 175.00p | 176.00p | 0 |
| 27/10/2011 | 175.00p | 177.34p | 175.00p | 175.00p | 0 |
| 26/10/2011 | 175.00p | 177.34p | 175.00p | 175.00p | 1500 |
| 25/10/2011 | 174.00p | 175.50p | 174.00p | 175.00p | 2000 |
| 24/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 21/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 20/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 19/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 18/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 17/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 14/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 13/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 12/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 11/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 10/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 0 |
| 07/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 8500 |
| 06/10/2011 | 174.00p | 174.00p | 170.00p | 174.00p | 3515 |
| 05/10/2011 | 172.50p | 180.00p | 172.50p | 174.00p | 0 |
| 04/10/2011 | 180.00p | 180.00p | 172.50p | 172.50p | 1000 |
| 03/10/2011 | 180.50p | 181.50p | 180.00p | 180.00p | 0 |
| 30/09/2011 | 180.50p | 181.50p | 180.00p | 180.50p | 0 |
| 29/09/2011 | 180.00p | 181.50p | 180.00p | 180.50p | 16000 |
| 28/09/2011 | 180.00p | 188.00p | 180.00p | 180.00p | 0 |
| 27/09/2011 | 185.00p | 188.00p | 185.00p | 187.50p | 0 |
| 26/09/2011 | 185.00p | 188.00p | 185.00p | 185.00p | 0 |
| 23/09/2011 | 185.00p | 188.00p | 185.00p | 185.00p | 0 |
| 22/09/2011 | 185.00p | 188.00p | 185.00p | 185.00p | 502 |
| 21/09/2011 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/09/2011 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/09/2011 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/09/2011 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/09/2011 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 14/09/2011 | 185.00p | 186.50p | 185.00p | 185.00p | 2500 |
| 13/09/2011 | 185.00p | 186.50p | 185.00p | 185.00p | 2500 |
| 12/09/2011 | 185.00p | 186.50p | 185.00p | 185.00p | 2500 |
| 09/09/2011 | 185.00p | 185.00p | 180.00p | 185.00p | 2540 |
| 08/09/2011 | 185.00p | 187.00p | 184.00p | 185.00p | 0 |
| 07/09/2011 | 185.00p | 187.00p | 184.00p | 185.00p | 0 |
| 06/09/2011 | 185.00p | 187.00p | 184.00p | 185.00p | 0 |
| 05/09/2011 | 185.00p | 187.00p | 184.00p | 185.00p | 0 |
| 02/09/2011 | 185.00p | 187.00p | 184.00p | 185.00p | 0 |
| 01/09/2011 | 184.00p | 187.00p | 184.00p | 185.00p | 7500 |
| 31/08/2011 | 184.00p | 185.80p | 184.00p | 184.00p | 2000 |
| 30/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 26/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 25/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 24/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 23/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 22/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 19/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 18/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 17/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 16/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 15/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 12/08/2011 | 184.00p | 184.00p | 176.00p | 184.00p | 0 |
| 11/08/2011 | 180.00p | 180.00p | 176.00p | 180.00p | 125 |
| 10/08/2011 | 180.00p | 182.50p | 180.00p | 180.00p | 0 |
| 09/08/2011 | 182.50p | 182.50p | 180.00p | 180.00p | 2000 |
| 08/08/2011 | 189.00p | 189.00p | 184.00p | 187.00p | 0 |
| 05/08/2011 | 192.00p | 192.00p | 184.00p | 189.00p | 2250 |
| 04/08/2011 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 03/08/2011 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 02/08/2011 | 199.00p | 200.00p | 197.00p | 199.00p | 0 |
| 01/08/2011 | 200.00p | 200.00p | 197.00p | 199.00p | 3000 |
| 29/07/2011 | 200.00p | 200.00p | 197.00p | 200.00p | 0 |
| 28/07/2011 | 200.00p | 200.00p | 197.00p | 200.00p | 0 |
| 27/07/2011 | 200.00p | 200.00p | 197.00p | 200.00p | 0 |
| 26/07/2011 | 200.00p | 200.00p | 197.00p | 200.00p | 0 |
| 25/07/2011 | 200.00p | 200.00p | 197.00p | 200.00p | 5000 |
| 22/07/2011 | 200.00p | 200.90p | 200.00p | 200.00p | 500 |
| 21/07/2011 | 200.00p | 200.90p | 200.00p | 200.00p | 1655 |
| 20/07/2011 | 201.00p | 201.00p | 197.00p | 200.00p | 2500 |
| 19/07/2011 | 201.00p | 202.20p | 201.00p | 201.00p | 2500 |
| 18/07/2011 | 203.50p | 203.50p | 197.00p | 202.50p | 7000 |
| 15/07/2011 | 203.50p | 204.50p | 199.00p | 203.50p | 0 |
*Close Price adjusted for both dividends and splits