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
31/05/2024 567.50p 580.00p 555.06p 570.00p 1138
30/05/2024 572.50p 574.00p 555.06p 567.50p 9619
29/05/2024 575.00p 585.00p 550.06p 572.50p 6012
28/05/2024 607.50p 619.90p 575.00p 575.00p 5736
24/05/2024 607.50p 607.50p 607.50p 607.50p 0
23/05/2024 607.50p 620.00p 595.00p 607.50p 81
22/05/2024 622.50p 640.00p 612.00p 622.50p 2082
21/05/2024 622.50p 640.00p 605.06p 622.50p 1836
20/05/2024 622.50p 640.00p 605.00p 622.50p 1908
17/05/2024 620.00p 640.00p 605.00p 622.50p 645
16/05/2024 605.00p 625.00p 600.06p 620.00p 7128
15/05/2024 600.00p 619.90p 600.00p 605.00p 1
14/05/2024 600.00p 610.00p 596.10p 600.00p 433
13/05/2024 605.00p 610.00p 595.50p 600.00p 4369
10/05/2024 592.50p 610.00p 580.00p 605.00p 1840
09/05/2024 592.50p 592.50p 575.06p 592.50p 426
08/05/2024 597.50p 620.00p 580.06p 592.50p 8755
07/05/2024 597.50p 610.00p 590.33p 597.50p 2773
03/05/2024 597.50p 610.00p 589.50p 597.50p 3204
02/05/2024 597.50p 610.00p 585.06p 597.50p 92
01/05/2024 592.50p 608.75p 585.06p 597.50p 702
30/04/2024 577.50p 600.00p 577.50p 592.50p 2760
29/04/2024 577.50p 579.90p 576.00p 577.50p 36
26/04/2024 575.00p 580.00p 575.00p 577.50p 134
25/04/2024 570.00p 579.90p 565.00p 575.00p 249
24/04/2024 570.00p 574.90p 565.00p 570.00p 378
23/04/2024 570.00p 570.00p 560.00p 570.00p 36
22/04/2024 562.50p 575.00p 550.00p 570.00p 2112
19/04/2024 547.50p 575.00p 530.00p 562.50p 7899
18/04/2024 560.00p 569.90p 530.00p 550.00p 3583
17/04/2024 567.50p 575.00p 530.95p 560.00p 8997
16/04/2024 567.50p 574.90p 560.06p 567.50p 7534
15/04/2024 567.50p 574.90p 567.50p 567.50p 279
12/04/2024 575.00p 575.00p 560.00p 567.50p 11006
11/04/2024 575.00p 584.50p 560.00p 575.00p 32
10/04/2024 575.00p 584.50p 560.00p 575.00p 2652
09/04/2024 575.00p 584.50p 560.00p 575.00p 10590
08/04/2024 585.00p 600.00p 560.00p 575.00p 4071
05/04/2024 585.00p 585.00p 570.00p 585.00p 25
04/04/2024 585.00p 585.00p 570.06p 585.00p 787
03/04/2024 585.00p 610.00p 570.00p 585.00p 1308
02/04/2024 587.50p 604.90p 580.00p 585.00p 1047
28/03/2024 587.50p 604.90p 570.06p 587.50p 5508
27/03/2024 587.50p 604.90p 570.00p 587.50p 2016
26/03/2024 587.50p 604.90p 570.00p 587.50p 22
25/03/2024 587.50p 604.90p 572.00p 587.50p 1799
22/03/2024 587.50p 604.90p 587.50p 587.50p 1
21/03/2024 587.50p 604.90p 570.00p 587.50p 8
20/03/2024 585.00p 585.00p 585.00p 587.50p 1231
19/03/2024 585.00p 599.90p 570.06p 585.00p 204
18/03/2024 585.00p 599.90p 570.00p 585.00p 1979
15/03/2024 585.00p 599.90p 572.00p 585.00p 335
14/03/2024 585.00p 599.90p 570.06p 585.00p 4
13/03/2024 585.00p 600.00p 570.00p 585.00p 970
12/03/2024 585.00p 599.90p 570.00p 585.00p 7
11/03/2024 585.00p 600.00p 570.00p 585.00p 113
08/03/2024 585.00p 599.90p 570.00p 585.00p 1618
07/03/2024 590.00p 609.90p 570.00p 585.00p 3054
06/03/2024 590.00p 590.00p 572.00p 590.00p 2
05/03/2024 590.00p 610.00p 572.00p 580.00p 3540
04/03/2024 590.00p 609.90p 570.00p 580.00p 4411
01/03/2024 590.00p 609.90p 570.00p 590.00p 160
29/02/2024 590.00p 610.00p 570.00p 590.00p 30
28/02/2024 590.00p 609.90p 570.00p 590.00p 93
27/02/2024 590.00p 609.90p 570.00p 590.00p 27
26/02/2024 597.50p 614.90p 580.00p 590.00p 89
23/02/2024 597.50p 614.90p 585.25p 597.50p 1097
22/02/2024 597.50p 597.50p 581.75p 597.50p 2426
21/02/2024 597.50p 597.50p 589.00p 597.50p 50
20/02/2024 597.50p 614.90p 580.00p 597.50p 919
19/02/2024 590.00p 597.50p 580.00p 597.50p 1183
16/02/2024 590.00p 600.00p 580.00p 590.00p 903
15/02/2024 600.00p 619.90p 580.06p 610.00p 1975
14/02/2024 600.00p 600.00p 580.06p 600.00p 3215
13/02/2024 600.00p 619.90p 581.00p 600.00p 82
12/02/2024 585.00p 619.90p 575.00p 600.00p 7256
09/02/2024 585.00p 590.00p 575.06p 585.00p 770
08/02/2024 582.50p 595.00p 570.06p 585.00p 4193
07/02/2024 600.00p 600.00p 571.00p 582.50p 4053
06/02/2024 610.00p 610.00p 600.00p 600.00p 17
05/02/2024 610.00p 619.90p 600.06p 610.00p 1287
02/02/2024 615.00p 619.90p 570.00p 610.00p 2022
01/02/2024 615.00p 620.00p 613.33p 615.00p 0
31/01/2024 620.00p 630.00p 610.06p 620.00p 700
30/01/2024 615.00p 629.90p 610.06p 620.00p 2099
29/01/2024 625.00p 625.00p 610.06p 615.00p 771
26/01/2024 625.00p 639.90p 610.06p 625.00p 3143
25/01/2024 630.00p 630.00p 617.50p 625.00p 0
24/01/2024 632.50p 659.90p 623.55p 630.00p 1738
23/01/2024 625.00p 639.90p 622.50p 622.50p 1977
22/01/2024 625.00p 639.90p 623.55p 625.00p 4044
19/01/2024 625.00p 637.00p 622.50p 622.50p 4241
18/01/2024 625.00p 639.90p 625.00p 625.00p 5521
17/01/2024 625.00p 639.90p 623.55p 625.00p 173
16/01/2024 625.00p 639.90p 623.55p 625.00p 26
15/01/2024 625.00p 639.90p 623.55p 625.00p 1463
12/01/2024 630.00p 649.90p 623.55p 625.00p 1685
11/01/2024 630.00p 650.00p 623.55p 630.00p 276
10/01/2024 630.00p 649.90p 623.55p 630.00p 52
09/01/2024 630.00p 649.90p 630.00p 630.00p 1028
08/01/2024 630.00p 650.00p 624.00p 630.00p 6455
05/01/2024 630.00p 649.90p 630.00p 630.00p 51
04/01/2024 630.00p 649.90p 610.06p 630.00p 824
03/01/2024 627.50p 650.00p 615.55p 630.00p 4377
02/01/2024 610.00p 649.90p 610.00p 625.00p 3880
29/12/2023 610.00p 613.33p 610.00p 610.00p 0
28/12/2023 610.00p 610.00p 602.00p 610.00p 77
27/12/2023 610.00p 619.90p 602.00p 610.00p 10
22/12/2023 610.00p 619.90p 590.00p 610.00p 125
21/12/2023 595.00p 619.90p 590.00p 610.00p 4106
20/12/2023 595.00p 610.00p 592.55p 595.00p 26
19/12/2023 595.00p 610.00p 592.55p 595.00p 252
18/12/2023 595.00p 610.00p 570.00p 590.00p 1492
15/12/2023 590.00p 610.00p 590.00p 595.00p 200
14/12/2023 580.00p 599.90p 580.00p 585.00p 501
13/12/2023 580.00p 600.00p 580.00p 580.00p 1061
12/12/2023 580.00p 599.90p 565.00p 580.00p 342
11/12/2023 580.00p 599.90p 580.00p 580.00p 2533
08/12/2023 580.00p 599.90p 560.06p 580.00p 19
07/12/2023 580.00p 600.00p 560.00p 580.00p 1006
06/12/2023 580.00p 599.90p 560.06p 580.00p 44
05/12/2023 580.00p 600.00p 560.06p 580.00p 133
04/12/2023 580.00p 600.00p 580.00p 580.00p 611
01/12/2023 585.00p 599.90p 558.00p 580.00p 3589
30/11/2023 600.00p 619.90p 565.00p 585.00p 3778
29/11/2023 595.00p 618.00p 586.00p 600.00p 2220
28/11/2023 595.00p 609.90p 595.00p 595.00p 9
27/11/2023 595.00p 609.90p 595.00p 595.00p 81
24/11/2023 595.00p 610.00p 580.06p 595.00p 986
23/11/2023 595.00p 610.00p 580.06p 595.00p 274
22/11/2023 595.00p 609.00p 586.00p 595.00p 2610
21/11/2023 605.00p 620.00p 590.10p 595.00p 2122
20/11/2023 595.00p 630.00p 590.10p 605.00p 385
17/11/2023 595.00p 610.00p 590.10p 595.00p 1014
16/11/2023 590.00p 610.00p 585.00p 595.00p 4271
15/11/2023 590.00p 599.90p 585.00p 590.00p 111
14/11/2023 590.00p 599.90p 590.00p 590.00p 379
13/11/2023 590.00p 599.90p 580.06p 590.00p 5408
10/11/2023 590.00p 590.00p 589.60p 590.00p 1399
09/11/2023 590.00p 599.90p 580.06p 590.00p 2256
08/11/2023 600.00p 608.00p 580.00p 585.00p 2698
07/11/2023 605.00p 620.00p 590.00p 600.00p 2415
06/11/2023 615.00p 629.90p 580.00p 605.00p 3806
03/11/2023 585.00p 625.00p 585.00p 615.00p 3926
02/11/2023 585.00p 600.00p 574.50p 585.00p 1559
01/11/2023 585.00p 594.45p 570.06p 580.00p 244
31/10/2023 585.00p 594.45p 570.06p 585.00p 911
30/10/2023 600.00p 609.90p 590.00p 595.00p 636
27/10/2023 600.00p 609.90p 598.00p 600.00p 342
26/10/2023 607.50p 614.40p 585.00p 600.00p 3178
25/10/2023 607.50p 609.75p 595.06p 607.50p 1182
24/10/2023 607.50p 614.40p 595.06p 607.50p 243
23/10/2023 607.50p 620.00p 595.00p 607.50p 1703
20/10/2023 607.50p 619.90p 590.00p 607.50p 3785
19/10/2023 607.50p 607.50p 595.06p 607.50p 2276
18/10/2023 607.50p 619.90p 595.06p 607.50p 388
17/10/2023 607.50p 619.90p 607.50p 607.50p 36
16/10/2023 607.50p 619.90p 607.50p 607.50p 11
13/10/2023 607.50p 619.90p 595.06p 607.50p 2277
12/10/2023 620.00p 629.90p 600.00p 607.50p 4236
11/10/2023 640.00p 649.90p 610.00p 620.00p 1987
10/10/2023 665.00p 665.00p 621.00p 640.00p 4732
09/10/2023 670.00p 677.00p 635.00p 635.00p 4050
06/10/2023 685.00p 700.00p 660.00p 670.00p 2518
05/10/2023 695.00p 720.00p 670.00p 685.00p 5726
04/10/2023 737.50p 750.00p 725.00p 725.00p 9346
03/10/2023 742.50p 760.00p 725.00p 737.50p 10077
02/10/2023 712.50p 775.00p 712.50p 742.50p 16513
29/09/2023 692.50p 730.00p 675.06p 712.50p 7798
28/09/2023 657.50p 717.00p 650.00p 692.50p 21771
27/09/2023 655.00p 674.99p 640.00p 640.00p 1413
26/09/2023 630.00p 660.00p 630.00p 655.00p 2234
25/09/2023 630.00p 650.00p 622.00p 630.00p 1753
22/09/2023 630.00p 650.00p 630.00p 640.00p 138
21/09/2023 630.00p 650.00p 610.00p 640.00p 2542
20/09/2023 630.00p 645.00p 625.00p 630.00p 4392
19/09/2023 630.00p 645.00p 622.00p 630.00p 1296
18/09/2023 630.00p 650.00p 622.00p 630.00p 26
15/09/2023 630.00p 650.00p 617.50p 630.00p 2527
14/09/2023 630.00p 630.00p 619.41p 630.00p 0
13/09/2023 630.00p 630.00p 610.06p 630.00p 454
12/09/2023 630.00p 649.99p 610.00p 630.00p 1024
11/09/2023 630.00p 649.99p 615.00p 630.00p 282
08/09/2023 630.00p 650.00p 610.00p 630.00p 1394
07/09/2023 630.00p 630.00p 620.00p 630.00p 392
06/09/2023 615.00p 630.00p 614.26p 630.00p 2951
05/09/2023 615.00p 617.50p 605.00p 615.00p 874
04/09/2023 610.00p 615.00p 601.15p 615.00p 3
01/09/2023 605.00p 609.99p 601.15p 605.00p 1965
31/08/2023 605.00p 609.99p 590.00p 605.00p 1016
30/08/2023 600.00p 605.00p 590.00p 605.00p 19
29/08/2023 600.00p 609.99p 590.06p 600.00p 5
25/08/2023 600.00p 609.99p 600.00p 600.00p 1001
24/08/2023 610.00p 610.00p 590.00p 600.00p 1023
23/08/2023 605.00p 613.85p 590.00p 610.00p 0
22/08/2023 605.00p 620.00p 590.00p 590.00p 722
21/08/2023 605.00p 613.00p 590.00p 605.00p 2179
18/08/2023 605.00p 614.00p 590.00p 605.00p 646
17/08/2023 605.00p 605.00p 590.00p 605.00p 21
16/08/2023 610.00p 610.00p 590.00p 605.00p 211

*Close Price adjusted for both dividends and splits