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 |
|---|---|---|---|---|---|
| 27/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/09/2010 | 110.00p | 110.00p | 105.00p | 110.00p | 3060 |
| 16/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 15/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 07/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/09/2010 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 03/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/09/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 31/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 26/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/08/2010 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 13/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/08/2010 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 11/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/08/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/08/2010 | 110.00p | 115.00p | 110.00p | 110.00p | 0 |
| 05/08/2010 | 110.00p | 110.00p | 105.00p | 110.00p | 0 |
| 04/08/2010 | 115.00p | 115.00p | 110.00p | 110.00p | 0 |
| 03/08/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/08/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 30/07/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 29/07/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 28/07/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/07/2010 | 110.00p | 115.00p | 110.00p | 115.00p | 0 |
| 26/07/2010 | 115.00p | 115.00p | 110.00p | 110.00p | 0 |
| 23/07/2010 | 110.00p | 115.00p | 110.00p | 115.00p | 0 |
| 22/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 20/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 15/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/07/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/07/2010 | 105.00p | 110.00p | 105.00p | 110.00p | 0 |
| 07/07/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 06/07/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 05/07/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 02/07/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 01/07/2010 | 110.00p | 110.00p | 105.00p | 105.00p | 0 |
| 30/06/2010 | 105.00p | 110.00p | 105.00p | 110.00p | 0 |
| 29/06/2010 | 110.00p | 110.00p | 105.00p | 105.00p | 0 |
| 28/06/2010 | 110.00p | 110.00p | 105.00p | 110.00p | 2000 |
| 25/06/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/06/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/06/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/06/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/06/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/06/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 17/06/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/06/2010 | 105.00p | 110.00p | 105.00p | 110.00p | 3000 |
| 15/06/2010 | 110.00p | 110.00p | 105.00p | 105.00p | 0 |
| 14/06/2010 | 115.00p | 115.00p | 110.00p | 110.00p | 0 |
| 11/06/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/06/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/06/2010 | 120.00p | 120.00p | 115.00p | 115.00p | 6448 |
| 08/06/2010 | 115.00p | 120.00p | 115.00p | 120.00p | 450 |
| 07/06/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/06/2010 | 115.00p | 115.00p | 110.00p | 115.00p | 500 |
| 03/06/2010 | 110.00p | 115.00p | 110.00p | 115.00p | 0 |
| 02/06/2010 | 125.00p | 125.00p | 107.50p | 110.00p | 0 |
| 01/06/2010 | 120.00p | 125.00p | 120.00p | 125.00p | 0 |
| 28/05/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/05/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/05/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 25/05/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/05/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/05/2010 | 125.00p | 125.00p | 120.00p | 120.00p | 0 |
| 20/05/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/05/2010 | 135.00p | 135.00p | 125.00p | 125.00p | 1000 |
| 18/05/2010 | 115.00p | 135.00p | 115.00p | 135.00p | 11000 |
| 17/05/2010 | 110.00p | 115.00p | 110.00p | 115.00p | 790208 |
| 14/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 12/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 11/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/05/2010 | 110.00p | 114.50p | 108.00p | 110.00p | 11500 |
| 07/05/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 06/05/2010 | 115.00p | 120.00p | 110.00p | 110.00p | 2000 |
| 05/05/2010 | 105.00p | 110.00p | 105.00p | 105.00p | 17550 |
| 04/05/2010 | 105.00p | 105.00p | 103.00p | 105.00p | 10000 |
| 30/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 29/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 28/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 27/04/2010 | 105.00p | 105.00p | 103.00p | 105.00p | 0 |
| 26/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 3000 |
| 23/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 22/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 21/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 20/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 19/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 16/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 15/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 14/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 13/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 12/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 09/04/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 08/04/2010 | 100.00p | 105.00p | 100.00p | 105.00p | 4000 |
| 07/04/2010 | 100.00p | 105.00p | 100.00p | 100.00p | 3908 |
| 06/04/2010 | 100.00p | 105.00p | 100.00p | 100.00p | 4500 |
| 01/04/2010 | 100.00p | 100.00p | 95.00p | 100.00p | 0 |
| 31/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 30/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 29/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 26/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 25/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 24/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 23/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 22/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 19/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 18/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 17/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 16/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 15/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 12/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 11/03/2010 | 100.00p | 105.00p | 100.00p | 100.00p | 5000 |
| 10/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 09/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 08/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 05/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 04/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 03/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 02/03/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 01/03/2010 | 95.00p | 100.00p | 95.00p | 100.00p | 5000 |
| 26/02/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 25/02/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 24/02/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 23/02/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 22/02/2010 | 95.00p | 95.00p | 90.00p | 95.00p | 0 |
| 19/02/2010 | 95.00p | 100.00p | 95.00p | 95.00p | 2810 |
| 18/02/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 17/02/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 16/02/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 15/02/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 12/02/2010 | 100.00p | 100.00p | 95.00p | 95.00p | 0 |
| 11/02/2010 | 95.00p | 100.00p | 95.00p | 100.00p | 7200 |
| 10/02/2010 | 95.00p | 100.00p | 95.00p | 95.00p | 5000 |
| 09/02/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 08/02/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 05/02/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 04/02/2010 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 03/02/2010 | 100.00p | 100.00p | 95.00p | 95.00p | 0 |
| 02/02/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 01/02/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 29/01/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 28/01/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 27/01/2010 | 105.00p | 105.00p | 100.00p | 100.00p | 2166 |
| 26/01/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 25/01/2010 | 105.00p | 110.00p | 103.00p | 105.00p | 6000 |
| 22/01/2010 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 21/01/2010 | 100.00p | 105.00p | 100.00p | 105.00p | 5000 |
| 20/01/2010 | 100.00p | 105.00p | 100.00p | 100.00p | 20000 |
| 19/01/2010 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 18/01/2010 | 98.00p | 100.00p | 98.00p | 100.00p | 0 |
| 15/01/2010 | 98.00p | 98.00p | 98.00p | 98.00p | 5000 |
| 14/01/2010 | 100.00p | 100.00p | 95.50p | 98.00p | 7500 |
| 13/01/2010 | 97.00p | 105.00p | 97.00p | 100.00p | 0 |
| 12/01/2010 | 97.00p | 98.00p | 97.00p | 97.00p | 5000 |
| 11/01/2010 | 93.00p | 97.00p | 89.00p | 97.00p | 4000 |
| 08/01/2010 | 97.00p | 98.00p | 93.00p | 93.00p | 20000 |
| 07/01/2010 | 97.00p | 98.00p | 97.00p | 97.00p | 5000 |
| 06/01/2010 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 05/01/2010 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 04/01/2010 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 31/12/2009 | 97.00p | 97.00p | 97.00p | 97.00p | 0 |
| 30/12/2009 | 97.00p | 97.00p | 97.00p | 97.00p | 10000 |
| 29/12/2009 | 90.00p | 97.00p | 90.00p | 97.00p | 7500 |
| 24/12/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 23/12/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 22/12/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 2500 |
| 21/12/2009 | 85.00p | 90.00p | 80.00p | 90.00p | 15000 |
| 18/12/2009 | 85.00p | 90.00p | 85.00p | 85.00p | 3000 |
| 17/12/2009 | 90.00p | 90.00p | 80.00p | 85.00p | 23931 |
| 16/12/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 15/12/2009 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 14/12/2009 | 85.00p | 90.00p | 85.00p | 90.00p | 0 |
| 11/12/2009 | 80.00p | 85.00p | 80.00p | 85.00p | 2000 |
| 10/12/2009 | 90.00p | 95.00p | 75.00p | 80.00p | 2931 |
*Close Price adjusted for both dividends and splits