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
25/04/2023 497.50p 515.00p 497.50p 497.50p 8
24/04/2023 497.50p 514.99p 480.00p 497.50p 84
21/04/2023 520.00p 520.00p 480.00p 497.50p 8488
20/04/2023 520.00p 520.00p 510.00p 520.00p 839
19/04/2023 520.00p 530.00p 520.00p 520.00p 362
18/04/2023 520.00p 525.00p 510.00p 520.00p 47
17/04/2023 520.00p 530.00p 514.99p 520.00p 944
14/04/2023 520.00p 530.00p 510.00p 520.00p 15
13/04/2023 520.00p 525.00p 510.00p 520.00p 3073
12/04/2023 520.00p 525.00p 518.00p 520.00p 578
11/04/2023 520.00p 525.00p 510.00p 520.00p 203
06/04/2023 520.00p 525.00p 510.00p 520.00p 9820
05/04/2023 545.00p 545.00p 500.06p 520.00p 2915
04/04/2023 545.00p 569.99p 520.06p 545.00p 2720
03/04/2023 545.00p 569.99p 538.50p 545.00p 271
31/03/2023 545.00p 569.99p 538.50p 545.00p 1455
30/03/2023 545.00p 569.99p 545.00p 545.00p 9
29/03/2023 545.00p 569.99p 520.06p 545.00p 505
28/03/2023 545.00p 569.99p 520.06p 545.00p 27
27/03/2023 535.00p 549.99p 520.00p 535.00p 1558
24/03/2023 535.00p 549.99p 520.06p 535.00p 179
23/03/2023 535.00p 549.99p 535.00p 535.00p 3
22/03/2023 535.00p 549.99p 520.06p 535.00p 1846
21/03/2023 535.00p 535.00p 530.00p 535.00p 1401
20/03/2023 535.00p 550.00p 520.00p 535.00p 18
17/03/2023 535.00p 550.00p 525.00p 535.00p 4084
16/03/2023 542.50p 550.00p 531.10p 535.00p 2256
15/03/2023 547.50p 565.00p 530.00p 542.50p 3748
14/03/2023 520.00p 570.00p 517.00p 547.50p 8944
13/03/2023 515.00p 535.00p 505.00p 520.00p 739
10/03/2023 515.00p 525.00p 506.00p 515.00p 131
09/03/2023 515.00p 523.50p 505.00p 510.00p 1000
08/03/2023 515.00p 525.00p 505.00p 515.00p 4080
07/03/2023 515.00p 515.00p 505.00p 505.00p 2391
06/03/2023 515.00p 525.00p 506.00p 515.00p 115
03/03/2023 515.00p 525.00p 515.00p 515.00p 12
02/03/2023 515.00p 525.00p 505.00p 515.00p 654
01/03/2023 515.00p 525.00p 506.00p 515.00p 10
28/02/2023 515.00p 525.00p 505.00p 515.00p 328
27/02/2023 517.50p 525.00p 505.00p 515.00p 1765
24/02/2023 517.50p 530.00p 505.00p 517.50p 31
23/02/2023 517.50p 530.00p 505.00p 517.50p 17
22/02/2023 517.50p 521.25p 517.50p 517.50p 1848
21/02/2023 520.00p 520.00p 505.00p 520.00p 387
20/02/2023 520.00p 535.00p 505.00p 520.00p 25
17/02/2023 515.00p 535.00p 510.00p 520.00p 2105
16/02/2023 508.00p 540.00p 505.00p 515.00p 2081
15/02/2023 506.00p 520.00p 502.00p 508.00p 27
14/02/2023 506.00p 520.00p 501.55p 506.00p 1648
13/02/2023 506.00p 520.00p 501.55p 506.00p 5
10/02/2023 502.50p 518.50p 502.50p 506.00p 2192
09/02/2023 502.50p 515.00p 502.50p 502.50p 11
08/02/2023 502.50p 515.00p 490.06p 502.50p 17
07/02/2023 502.50p 515.00p 490.06p 502.50p 2808
06/02/2023 502.50p 514.99p 490.06p 502.50p 30
03/02/2023 510.00p 515.00p 490.06p 502.50p 26
02/02/2023 502.50p 515.00p 490.06p 510.00p 395
01/02/2023 502.50p 515.00p 502.50p 502.50p 24
31/01/2023 500.00p 510.00p 500.00p 502.50p 413
30/01/2023 500.00p 514.00p 490.06p 500.00p 1480
27/01/2023 502.50p 515.00p 490.06p 500.00p 1005
26/01/2023 502.50p 515.00p 502.50p 502.50p 93
25/01/2023 502.50p 506.00p 502.50p 502.50p 100
24/01/2023 502.50p 515.00p 502.50p 502.50p 215
23/01/2023 505.00p 520.00p 490.06p 502.50p 1600
20/01/2023 505.00p 520.00p 490.06p 505.00p 110
19/01/2023 505.00p 520.00p 490.06p 510.00p 3203
18/01/2023 505.00p 520.00p 491.00p 505.00p 6
17/01/2023 510.00p 520.00p 490.06p 505.00p 561
16/01/2023 486.00p 517.00p 482.00p 510.00p 9332
13/01/2023 485.00p 499.99p 483.00p 486.00p 5166
12/01/2023 485.00p 499.99p 470.01p 485.00p 108
11/01/2023 485.00p 497.00p 470.01p 485.00p 1103
10/01/2023 485.00p 499.99p 474.00p 485.00p 35
09/01/2023 480.00p 499.99p 474.00p 485.00p 3216
06/01/2023 480.00p 489.99p 470.00p 480.00p 1583
05/01/2023 475.00p 489.00p 475.00p 480.00p 2906
04/01/2023 475.00p 489.99p 475.00p 475.00p 83
03/01/2023 465.00p 484.00p 465.00p 475.00p 2329
30/12/2022 470.00p 479.99p 465.00p 465.00p 477
29/12/2022 470.00p 489.99p 470.00p 470.00p 2
28/12/2022 470.00p 489.99p 450.01p 470.00p 147
23/12/2022 470.00p 489.99p 452.00p 470.00p 2
22/12/2022 470.00p 489.99p 470.00p 470.00p 4
21/12/2022 475.00p 489.99p 462.00p 470.00p 1681
20/12/2022 480.00p 488.88p 462.00p 475.00p 416
19/12/2022 480.00p 500.00p 470.00p 480.00p 2025
16/12/2022 480.00p 480.00p 470.00p 480.00p 56
15/12/2022 475.00p 489.99p 468.10p 475.00p 10
14/12/2022 475.00p 489.99p 460.01p 475.00p 1021
13/12/2022 480.00p 489.99p 472.00p 475.00p 3143
12/12/2022 480.00p 499.99p 470.00p 480.00p 811
09/12/2022 480.00p 499.99p 460.01p 480.00p 3747
08/12/2022 480.00p 484.35p 480.00p 480.00p 0
07/12/2022 480.00p 499.99p 480.00p 480.00p 517
06/12/2022 480.00p 499.99p 460.00p 480.00p 4246
05/12/2022 480.00p 499.99p 460.01p 480.00p 1112
02/12/2022 480.00p 499.99p 460.01p 480.00p 611
01/12/2022 480.00p 499.99p 460.01p 480.00p 36
30/11/2022 480.00p 499.99p 480.00p 480.00p 12
29/11/2022 480.00p 499.99p 480.00p 480.00p 1122
28/11/2022 480.00p 497.00p 480.00p 480.00p 828
25/11/2022 484.00p 499.00p 484.00p 484.00p 3303
24/11/2022 480.00p 496.00p 470.00p 484.00p 4579
23/11/2022 480.00p 480.00p 460.00p 480.00p 2828
22/11/2022 480.00p 484.00p 460.00p 480.00p 1801
21/11/2022 480.00p 484.00p 460.00p 480.00p 912
18/11/2022 480.00p 496.50p 460.00p 480.00p 862
17/11/2022 480.00p 496.50p 480.00p 480.00p 10
16/11/2022 480.00p 497.00p 480.00p 480.00p 48
15/11/2022 480.00p 497.00p 480.00p 480.00p 472
14/11/2022 480.00p 499.99p 480.00p 480.00p 1210
11/11/2022 475.00p 490.00p 475.00p 480.00p 2489
10/11/2022 475.00p 489.85p 475.00p 475.00p 43
09/11/2022 475.00p 489.85p 475.00p 475.00p 23
08/11/2022 475.00p 489.85p 475.00p 475.00p 672
07/11/2022 470.00p 490.00p 470.00p 475.00p 4935
04/11/2022 470.00p 485.00p 467.00p 470.00p 1658
03/11/2022 465.00p 486.00p 465.00p 470.00p 458
02/11/2022 465.00p 479.99p 465.00p 465.00p 2128
01/11/2022 465.00p 479.99p 465.00p 465.00p 593
31/10/2022 465.00p 480.00p 465.00p 465.00p 1016
28/10/2022 465.00p 465.00p 465.00p 465.00p 4
27/10/2022 465.00p 479.00p 465.00p 465.00p 85
26/10/2022 465.00p 479.70p 450.00p 465.00p 2157
25/10/2022 467.00p 476.00p 465.00p 465.00p 3508
24/10/2022 460.00p 483.50p 460.00p 467.00p 2916
21/10/2022 463.00p 475.50p 460.00p 460.00p 2813
20/10/2022 479.00p 496.00p 463.00p 463.00p 6177
19/10/2022 479.00p 479.00p 476.89p 479.00p 0
18/10/2022 479.00p 497.99p 465.00p 479.00p 278
17/10/2022 479.00p 498.00p 471.00p 479.00p 1069
14/10/2022 470.00p 489.99p 470.00p 479.00p 1130
13/10/2022 470.00p 470.00p 465.65p 470.00p 0
12/10/2022 470.00p 470.00p 465.00p 470.00p 7
11/10/2022 480.00p 480.00p 460.00p 470.00p 10385
10/10/2022 510.00p 510.00p 470.50p 485.00p 9211
07/10/2022 510.00p 530.00p 490.00p 510.00p 112
06/10/2022 510.00p 519.99p 500.00p 515.00p 3540
05/10/2022 515.00p 539.99p 500.00p 525.00p 4723
04/10/2022 500.00p 539.99p 495.00p 515.00p 1615
03/10/2022 495.00p 510.00p 480.00p 500.00p 4986
30/09/2022 495.00p 495.50p 494.10p 495.00p 515
29/09/2022 495.00p 496.20p 495.00p 495.00p 1649
28/09/2022 480.00p 500.00p 470.01p 495.00p 4214
27/09/2022 490.00p 497.00p 480.00p 480.00p 157
26/09/2022 510.00p 510.00p 478.91p 486.00p 4791
23/09/2022 520.00p 530.00p 490.00p 510.00p 535
22/09/2022 520.00p 520.00p 507.00p 520.00p 5
21/09/2022 520.00p 520.00p 520.00p 520.00p 0
20/09/2022 520.00p 520.00p 507.25p 520.00p 441
19/09/2022 522.50p 522.50p 507.50p 520.00p 234
16/09/2022 522.50p 522.50p 507.50p 520.00p 234
15/09/2022 522.50p 522.50p 505.00p 522.50p 21
14/09/2022 522.50p 522.50p 505.01p 522.50p 3
13/09/2022 522.50p 522.50p 508.00p 522.50p 1305
12/09/2022 522.50p 522.50p 505.01p 520.00p 1303
09/09/2022 522.50p 540.00p 505.00p 505.00p 82
08/09/2022 522.50p 522.50p 505.00p 522.50p 214
07/09/2022 522.50p 522.50p 505.00p 522.50p 295
06/09/2022 530.00p 530.00p 510.00p 522.50p 748
05/09/2022 530.00p 540.00p 520.01p 530.00p 512
02/09/2022 525.00p 530.00p 520.00p 530.00p 2005
01/09/2022 525.00p 526.70p 520.00p 525.00p 1416
31/08/2022 525.00p 525.00p 520.01p 525.00p 139
30/08/2022 525.00p 526.90p 520.01p 525.00p 31
29/08/2022 525.00p 528.00p 525.00p 525.00p 20
26/08/2022 525.00p 528.00p 525.00p 525.00p 20
25/08/2022 547.50p 547.50p 520.01p 525.00p 255
24/08/2022 535.00p 535.00p 520.00p 525.00p 328
23/08/2022 540.00p 540.00p 530.01p 535.00p 91
22/08/2022 540.00p 541.80p 530.01p 540.00p 2012
19/08/2022 540.00p 545.00p 530.01p 540.00p 79
18/08/2022 547.50p 552.00p 530.00p 540.00p 1887
17/08/2022 555.00p 579.99p 536.00p 550.00p 5221
16/08/2022 520.00p 555.00p 520.00p 555.00p 76
15/08/2022 520.00p 539.99p 501.00p 520.00p 308
12/08/2022 520.00p 540.00p 502.00p 520.00p 4881
11/08/2022 502.50p 529.00p 502.50p 510.00p 2894
10/08/2022 500.00p 522.75p 500.00p 502.50p 1031
09/08/2022 500.00p 519.99p 500.00p 500.00p 1508
08/08/2022 500.00p 515.00p 500.00p 500.00p 507
05/08/2022 500.00p 510.00p 492.55p 500.00p 41
04/08/2022 500.00p 508.50p 492.00p 500.00p 677
03/08/2022 500.00p 508.95p 495.00p 500.00p 3412
02/08/2022 490.00p 520.00p 480.00p 500.00p 7900
01/08/2022 490.00p 509.00p 483.75p 490.00p 4340
29/07/2022 490.00p 499.00p 490.00p 490.00p 1000
28/07/2022 490.00p 510.00p 483.50p 490.00p 1557
27/07/2022 490.00p 510.00p 483.50p 490.00p 590
26/07/2022 490.00p 505.00p 476.00p 490.00p 2263
25/07/2022 490.00p 510.00p 490.00p 490.00p 6551
22/07/2022 490.00p 499.00p 470.01p 490.00p 3680
21/07/2022 490.00p 494.00p 476.00p 490.00p 12808
20/07/2022 490.00p 494.00p 486.00p 490.00p 1666
19/07/2022 490.00p 490.00p 486.00p 490.00p 823
18/07/2022 490.00p 493.00p 470.00p 490.00p 5500
15/07/2022 490.00p 493.00p 473.00p 490.00p 819
14/07/2022 490.00p 490.00p 473.00p 490.00p 23
13/07/2022 490.00p 490.00p 473.00p 490.00p 3

*Close Price adjusted for both dividends and splits