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 |
|---|---|---|---|---|---|
| 14/07/2011 | 204.50p | 204.50p | 199.00p | 199.00p | 5233 |
| 13/07/2011 | 204.50p | 204.50p | 197.00p | 204.50p | 0 |
| 12/07/2011 | 204.50p | 204.50p | 197.00p | 204.50p | 2348 |
| 11/07/2011 | 203.50p | 205.45p | 203.50p | 204.50p | 6500 |
| 08/07/2011 | 203.50p | 203.50p | 203.00p | 203.50p | 0 |
| 07/07/2011 | 209.00p | 209.00p | 203.00p | 203.50p | 1000 |
| 06/07/2011 | 210.50p | 210.50p | 203.00p | 209.00p | 10000 |
| 05/07/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 0 |
| 04/07/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 0 |
| 01/07/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 0 |
| 30/06/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 0 |
| 29/06/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 0 |
| 28/06/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 0 |
| 27/06/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 0 |
| 24/06/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 0 |
| 23/06/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 0 |
| 22/06/2011 | 210.50p | 210.50p | 204.95p | 210.50p | 9 |
| 21/06/2011 | 210.50p | 211.50p | 206.00p | 210.50p | 0 |
| 20/06/2011 | 211.50p | 211.50p | 206.00p | 210.50p | 2500 |
| 17/06/2011 | 211.50p | 211.50p | 205.00p | 211.50p | 4500 |
| 16/06/2011 | 211.50p | 214.00p | 211.50p | 211.50p | 4000 |
| 15/06/2011 | 211.50p | 211.50p | 206.69p | 211.50p | 0 |
| 14/06/2011 | 211.50p | 211.50p | 206.69p | 211.50p | 680 |
| 13/06/2011 | 209.00p | 215.00p | 209.00p | 211.50p | 3436 |
| 10/06/2011 | 209.00p | 212.50p | 205.50p | 209.00p | 0 |
| 09/06/2011 | 212.50p | 212.50p | 205.50p | 211.50p | 30416 |
| 08/06/2011 | 212.50p | 212.50p | 210.00p | 212.50p | 8000 |
| 07/06/2011 | 212.50p | 212.50p | 201.56p | 212.50p | 0 |
| 06/06/2011 | 211.50p | 212.50p | 201.56p | 212.50p | 0 |
| 03/06/2011 | 204.50p | 212.00p | 201.56p | 211.50p | 5508 |
| 02/06/2011 | 203.50p | 212.00p | 203.50p | 204.50p | 5000 |
| 01/06/2011 | 203.50p | 204.50p | 201.00p | 203.50p | 0 |
| 31/05/2011 | 203.50p | 204.50p | 201.00p | 204.50p | 0 |
| 27/05/2011 | 203.50p | 204.50p | 201.00p | 203.50p | 0 |
| 26/05/2011 | 203.50p | 204.50p | 201.00p | 204.50p | 0 |
| 25/05/2011 | 204.50p | 204.50p | 201.00p | 203.50p | 7500 |
| 24/05/2011 | 204.50p | 204.50p | 204.50p | 204.50p | 0 |
| 23/05/2011 | 204.50p | 204.50p | 204.50p | 204.50p | 0 |
| 20/05/2011 | 204.50p | 204.50p | 204.50p | 204.50p | 0 |
| 19/05/2011 | 204.50p | 208.50p | 204.50p | 204.50p | 0 |
| 18/05/2011 | 208.50p | 208.50p | 204.50p | 204.50p | 15000 |
| 17/05/2011 | 211.50p | 211.50p | 205.00p | 205.00p | 2000 |
| 16/05/2011 | 211.50p | 211.50p | 208.90p | 211.50p | 500 |
| 13/05/2011 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 12/05/2011 | 211.50p | 213.50p | 209.73p | 211.50p | 0 |
| 11/05/2011 | 212.50p | 213.50p | 209.73p | 212.50p | 0 |
| 10/05/2011 | 213.50p | 213.50p | 209.73p | 212.50p | 1000 |
| 09/05/2011 | 213.50p | 216.00p | 210.00p | 213.50p | 0 |
| 06/05/2011 | 210.00p | 216.00p | 210.00p | 216.00p | 8068 |
| 05/05/2011 | 210.00p | 213.00p | 206.00p | 210.00p | 0 |
| 04/05/2011 | 206.00p | 213.00p | 206.00p | 210.00p | 17000 |
| 03/05/2011 | 197.50p | 203.00p | 193.75p | 202.00p | 15750 |
| 28/04/2011 | 197.50p | 201.00p | 197.50p | 197.50p | 2500 |
| 27/04/2011 | 196.00p | 199.00p | 190.15p | 197.50p | 15032 |
| 26/04/2011 | 196.00p | 196.00p | 190.00p | 196.00p | 10560 |
| 21/04/2011 | 196.00p | 197.20p | 189.00p | 196.00p | 21450 |
| 20/04/2011 | 196.00p | 197.20p | 190.00p | 196.00p | 20000 |
| 19/04/2011 | 196.00p | 197.68p | 193.00p | 196.00p | 0 |
| 18/04/2011 | 196.00p | 197.68p | 193.00p | 196.00p | 7500 |
| 15/04/2011 | 196.00p | 197.68p | 196.00p | 196.00p | 1000 |
| 14/04/2011 | 195.00p | 197.24p | 195.00p | 196.00p | 2500 |
| 13/04/2011 | 197.50p | 197.50p | 189.00p | 195.00p | 0 |
| 12/04/2011 | 198.00p | 199.00p | 193.00p | 198.00p | 0 |
| 11/04/2011 | 199.00p | 199.00p | 193.00p | 198.00p | 1000 |
| 08/04/2011 | 199.00p | 200.00p | 195.00p | 199.00p | 0 |
| 07/04/2011 | 200.00p | 200.00p | 195.00p | 199.00p | 2500 |
| 06/04/2011 | 199.00p | 200.92p | 195.00p | 200.00p | 8526 |
| 05/04/2011 | 201.50p | 201.50p | 193.00p | 199.00p | 1547 |
| 04/04/2011 | 201.50p | 201.50p | 195.00p | 201.50p | 1000 |
| 01/04/2011 | 204.00p | 204.00p | 198.00p | 203.50p | 3755 |
| 31/03/2011 | 206.00p | 206.00p | 202.00p | 204.00p | 923 |
| 30/03/2011 | 209.00p | 209.00p | 206.00p | 206.00p | 1482 |
| 29/03/2011 | 209.00p | 209.50p | 208.00p | 209.00p | 8820 |
| 28/03/2011 | 210.00p | 211.50p | 208.00p | 210.00p | 0 |
| 25/03/2011 | 210.00p | 211.50p | 208.00p | 210.00p | 0 |
| 24/03/2011 | 211.50p | 211.50p | 208.00p | 210.00p | 2600 |
| 23/03/2011 | 213.00p | 213.00p | 210.00p | 211.50p | 1300 |
| 22/03/2011 | 213.00p | 213.00p | 210.00p | 213.00p | 5000 |
| 21/03/2011 | 213.00p | 214.50p | 208.00p | 213.00p | 0 |
| 18/03/2011 | 213.00p | 214.50p | 208.00p | 213.00p | 3286 |
| 17/03/2011 | 215.00p | 215.00p | 208.00p | 213.00p | 3505 |
| 16/03/2011 | 219.50p | 219.50p | 210.00p | 215.00p | 8000 |
| 15/03/2011 | 224.00p | 224.00p | 215.00p | 219.50p | 3300 |
| 14/03/2011 | 225.00p | 225.00p | 219.20p | 224.00p | 2029 |
| 11/03/2011 | 226.50p | 230.38p | 221.00p | 226.50p | 1106 |
| 10/03/2011 | 226.50p | 231.57p | 226.50p | 226.50p | 1000 |
| 09/03/2011 | 226.50p | 226.50p | 221.30p | 226.50p | 0 |
| 08/03/2011 | 226.50p | 226.50p | 221.30p | 226.50p | 0 |
| 07/03/2011 | 226.50p | 226.50p | 221.30p | 226.50p | 2800 |
| 04/03/2011 | 229.00p | 226.50p | 225.80p | 226.50p | 6250 |
| 03/03/2011 | 225.00p | 231.05p | 226.28p | 229.00p | 11855 |
| 02/03/2011 | 221.00p | 225.00p | 220.00p | 225.00p | 2500 |
| 01/03/2011 | 221.00p | 221.00p | 217.52p | 221.00p | 361 |
| 28/02/2011 | 220.00p | 227.50p | 221.00p | 221.00p | 56186 |
| 25/02/2011 | 222.50p | 220.00p | 220.00p | 220.00p | 2000 |
| 24/02/2011 | 220.00p | 224.00p | 215.00p | 220.00p | 11200 |
| 23/02/2011 | 217.50p | 227.50p | 215.10p | 220.00p | 345296 |
| 22/02/2011 | 217.50p | 217.50p | 210.75p | 217.50p | 2100 |
| 21/02/2011 | 217.50p | 217.50p | 210.75p | 217.50p | 275 |
| 18/02/2011 | 217.50p | 217.50p | 210.00p | 217.50p | 6450 |
| 17/02/2011 | 215.00p | 217.50p | 215.00p | 217.50p | 9000 |
| 16/02/2011 | 217.50p | 222.00p | 210.00p | 215.00p | 18408 |
| 15/02/2011 | 207.50p | 217.50p | 210.00p | 217.50p | 3000 |
| 14/02/2011 | 205.00p | 208.00p | 206.00p | 207.50p | 3453 |
| 11/02/2011 | 195.00p | 205.00p | 195.00p | 205.00p | 10000 |
| 10/02/2011 | 195.00p | 197.50p | 195.00p | 197.50p | 2500 |
| 09/02/2011 | 204.00p | 204.00p | 193.00p | 197.50p | 2500 |
| 08/02/2011 | 197.50p | 204.00p | 197.50p | 197.50p | 0 |
| 07/02/2011 | 204.00p | 204.00p | 197.50p | 197.50p | 97 |
| 04/02/2011 | 193.00p | 197.50p | 193.00p | 197.50p | 366 |
| 03/02/2011 | 200.00p | 200.00p | 191.50p | 197.50p | 67471 |
| 02/02/2011 | 187.00p | 189.50p | 187.00p | 187.50p | 7500 |
| 01/02/2011 | 187.50p | 195.00p | 187.50p | 187.50p | 1250 |
| 31/01/2011 | 187.50p | 188.00p | 187.50p | 187.50p | 264 |
| 28/01/2011 | 182.50p | 190.00p | 182.50p | 187.50p | 5000 |
| 27/01/2011 | 177.50p | 182.50p | 177.50p | 182.50p | 0 |
| 26/01/2011 | 177.50p | 180.50p | 171.00p | 177.50p | 8460 |
| 25/01/2011 | 177.50p | 180.50p | 177.50p | 177.50p | 15755 |
| 24/01/2011 | 177.50p | 177.50p | 171.87p | 177.50p | 1580 |
| 21/01/2011 | 177.50p | 180.50p | 177.50p | 177.50p | 1000 |
| 20/01/2011 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 19/01/2011 | 175.00p | 178.00p | 174.00p | 177.50p | 11000 |
| 18/01/2011 | 177.50p | 177.50p | 165.00p | 175.00p | 5255 |
| 17/01/2011 | 172.00p | 177.50p | 167.50p | 177.50p | 0 |
| 14/01/2011 | 172.00p | 172.00p | 170.00p | 170.00p | 15000 |
| 13/01/2011 | 172.00p | 172.50p | 172.00p | 172.50p | 30 |
| 12/01/2011 | 173.13p | 173.13p | 170.00p | 170.00p | 3210 |
| 11/01/2011 | 169.75p | 169.75p | 167.50p | 167.50p | 1746 |
| 10/01/2011 | 162.50p | 169.75p | 162.50p | 167.50p | 25359 |
| 07/01/2011 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 06/01/2011 | 162.50p | 162.50p | 156.50p | 162.50p | 3115 |
| 05/01/2011 | 160.00p | 162.50p | 160.00p | 162.50p | 0 |
| 04/01/2011 | 162.50p | 162.50p | 157.50p | 160.00p | 0 |
| 31/12/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 30/12/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 29/12/2010 | 160.00p | 162.50p | 160.00p | 162.50p | 0 |
| 24/12/2010 | 160.00p | 162.50p | 160.00p | 160.00p | 0 |
| 23/12/2010 | 157.50p | 159.75p | 157.50p | 157.50p | 312 |
| 22/12/2010 | 155.50p | 165.00p | 152.25p | 157.50p | 7700 |
| 21/12/2010 | 152.50p | 158.00p | 146.87p | 155.50p | 15358 |
| 20/12/2010 | 147.50p | 152.50p | 147.50p | 152.50p | 107000 |
| 17/12/2010 | 147.50p | 147.50p | 140.00p | 147.50p | 25000 |
| 16/12/2010 | 144.00p | 144.50p | 137.00p | 144.00p | 10000 |
| 15/12/2010 | 144.00p | 148.20p | 144.00p | 144.00p | 1216 |
| 14/12/2010 | 143.00p | 144.00p | 140.50p | 144.00p | 10000 |
| 13/12/2010 | 136.50p | 148.00p | 136.50p | 143.00p | 936 |
| 10/12/2010 | 131.50p | 131.50p | 130.50p | 131.50p | 0 |
| 09/12/2010 | 135.00p | 135.00p | 130.50p | 131.50p | 1180 |
| 08/12/2010 | 137.50p | 137.50p | 130.00p | 135.00p | 1000 |
| 07/12/2010 | 132.50p | 150.00p | 130.00p | 137.50p | 16450 |
| 06/12/2010 | 127.50p | 135.00p | 127.50p | 132.50p | 1504 |
| 03/12/2010 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 02/12/2010 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 01/12/2010 | 132.50p | 132.50p | 127.50p | 127.50p | 0 |
| 30/11/2010 | 127.50p | 132.50p | 127.50p | 132.50p | 0 |
| 29/11/2010 | 132.50p | 132.50p | 127.50p | 127.50p | 0 |
| 26/11/2010 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 25/11/2010 | 122.50p | 140.00p | 122.50p | 132.50p | 420 |
| 24/11/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/11/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/11/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 19/11/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 18/11/2010 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/11/2010 | 132.50p | 132.50p | 122.50p | 122.50p | 400000 |
| 16/11/2010 | 132.50p | 135.00p | 127.50p | 127.50p | 400000 |
| 15/11/2010 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 12/11/2010 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 11/11/2010 | 127.50p | 137.50p | 127.50p | 132.50p | 0 |
| 10/11/2010 | 115.00p | 127.50p | 115.00p | 127.50p | 1250 |
| 09/11/2010 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 08/11/2010 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 05/11/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/11/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/11/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/11/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/11/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 29/10/2010 | 120.00p | 120.00p | 115.00p | 115.00p | 0 |
| 28/10/2010 | 115.00p | 120.00p | 115.00p | 120.00p | 0 |
| 27/10/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 26/10/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/10/2010 | 115.00p | 115.00p | 110.00p | 115.00p | 0 |
| 22/10/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 21/10/2010 | 115.00p | 115.00p | 105.00p | 115.00p | 2250 |
| 20/10/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/10/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/10/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/10/2010 | 115.00p | 115.00p | 110.00p | 115.00p | 68512 |
| 14/10/2010 | 120.00p | 120.00p | 115.00p | 115.00p | 0 |
| 13/10/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/10/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/10/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/10/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/10/2010 | 120.00p | 120.00p | 110.00p | 120.00p | 78375 |
| 06/10/2010 | 125.00p | 125.00p | 115.00p | 120.00p | 0 |
| 05/10/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 04/10/2010 | 115.00p | 125.00p | 115.00p | 125.00p | 0 |
| 01/10/2010 | 125.00p | 125.00p | 115.00p | 115.00p | 0 |
| 30/09/2010 | 120.00p | 125.00p | 120.00p | 125.00p | 10000 |
| 29/09/2010 | 110.00p | 125.00p | 110.00p | 120.00p | 0 |
| 28/09/2010 | 110.00p | 110.00p | 100.00p | 105.00p | 6845 |
*Close Price adjusted for both dividends and splits