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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Andrews Sykes Group (ASY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/07/2022 | 490.00p | 496.00p | 472.00p | 490.00p | 2205 |
| 11/07/2022 | 490.00p | 499.00p | 471.50p | 490.00p | 603 |
| 08/07/2022 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 07/07/2022 | 490.00p | 499.00p | 471.00p | 490.00p | 51 |
| 06/07/2022 | 505.00p | 505.00p | 485.00p | 490.00p | 2504 |
| 05/07/2022 | 505.00p | 520.00p | 490.00p | 510.00p | 1092 |
| 04/07/2022 | 505.00p | 505.00p | 490.00p | 505.00p | 402 |
| 01/07/2022 | 505.00p | 505.00p | 490.00p | 505.00p | 85 |
| 30/06/2022 | 510.00p | 510.00p | 490.00p | 505.00p | 616 |
| 29/06/2022 | 510.00p | 510.00p | 490.00p | 510.00p | 36 |
| 28/06/2022 | 510.00p | 510.00p | 490.00p | 510.00p | 32 |
| 27/06/2022 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 24/06/2022 | 510.00p | 510.00p | 509.00p | 510.00p | 117 |
| 23/06/2022 | 512.50p | 512.50p | 490.00p | 510.00p | 478 |
| 22/06/2022 | 512.50p | 512.50p | 510.00p | 512.50p | 219 |
| 21/06/2022 | 512.50p | 512.50p | 510.25p | 512.50p | 83 |
| 20/06/2022 | 512.50p | 512.90p | 490.01p | 512.50p | 426 |
| 17/06/2022 | 512.50p | 512.90p | 512.50p | 512.50p | 100 |
| 16/06/2022 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 15/06/2022 | 512.50p | 514.00p | 490.01p | 512.50p | 20 |
| 14/06/2022 | 512.50p | 518.00p | 490.01p | 512.50p | 1221 |
| 13/06/2022 | 512.50p | 518.70p | 490.01p | 512.50p | 49 |
| 10/06/2022 | 517.50p | 535.00p | 490.01p | 512.50p | 971 |
| 09/06/2022 | 517.50p | 521.90p | 500.01p | 517.50p | 318 |
| 08/06/2022 | 517.50p | 523.00p | 500.01p | 517.50p | 60 |
| 07/06/2022 | 522.50p | 528.40p | 500.01p | 517.50p | 2009 |
| 06/06/2022 | 522.50p | 540.00p | 506.50p | 522.50p | 1108 |
| 03/06/2022 | 522.50p | 533.00p | 500.00p | 522.50p | 3053 |
| 02/06/2022 | 522.50p | 533.00p | 500.00p | 522.50p | 3053 |
| 01/06/2022 | 522.50p | 533.00p | 500.00p | 522.50p | 3053 |
| 31/05/2022 | 522.50p | 533.00p | 506.00p | 522.50p | 15 |
| 30/05/2022 | 520.00p | 534.00p | 512.00p | 522.50p | 4421 |
| 27/05/2022 | 520.00p | 534.00p | 518.75p | 520.00p | 11 |
| 26/05/2022 | 520.00p | 534.00p | 517.85p | 520.00p | 2108 |
| 25/05/2022 | 520.00p | 520.00p | 516.00p | 520.00p | 200 |
| 24/05/2022 | 520.00p | 534.00p | 510.26p | 520.00p | 643 |
| 23/05/2022 | 507.50p | 525.00p | 504.10p | 520.00p | 4947 |
| 20/05/2022 | 498.50p | 523.00p | 494.00p | 507.50p | 4750 |
| 19/05/2022 | 498.50p | 512.00p | 492.60p | 498.50p | 505 |
| 18/05/2022 | 498.50p | 498.50p | 492.00p | 498.50p | 1 |
| 17/05/2022 | 505.00p | 515.00p | 485.00p | 498.50p | 4676 |
| 16/05/2022 | 505.00p | 506.00p | 491.00p | 505.00p | 3458 |
| 13/05/2022 | 502.50p | 513.90p | 490.00p | 505.00p | 1758 |
| 12/05/2022 | 516.00p | 530.00p | 490.00p | 502.50p | 1179 |
| 11/05/2022 | 520.00p | 524.00p | 492.00p | 516.00p | 55 |
| 10/05/2022 | 520.00p | 524.00p | 500.00p | 520.00p | 2009 |
| 09/05/2022 | 525.00p | 525.00p | 500.00p | 520.00p | 260 |
| 06/05/2022 | 525.00p | 535.00p | 500.01p | 525.00p | 3504 |
| 05/05/2022 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 04/05/2022 | 515.00p | 550.00p | 500.01p | 525.00p | 8794 |
| 03/05/2022 | 505.00p | 508.00p | 490.20p | 505.00p | 2658 |
| 02/05/2022 | 505.00p | 509.00p | 490.20p | 505.00p | 3421 |
| 29/04/2022 | 505.00p | 509.00p | 490.20p | 505.00p | 3421 |
| 28/04/2022 | 505.00p | 510.00p | 490.00p | 505.00p | 2043 |
| 27/04/2022 | 505.00p | 511.00p | 490.20p | 505.00p | 69 |
| 26/04/2022 | 505.00p | 516.00p | 490.20p | 505.00p | 26 |
| 25/04/2022 | 505.00p | 519.99p | 490.01p | 505.00p | 1257 |
| 22/04/2022 | 505.00p | 519.99p | 492.00p | 505.00p | 18 |
| 21/04/2022 | 505.00p | 519.99p | 492.00p | 505.00p | 61 |
| 20/04/2022 | 500.00p | 519.99p | 492.00p | 505.00p | 978 |
| 19/04/2022 | 500.00p | 520.00p | 492.00p | 500.00p | 1163 |
| 18/04/2022 | 500.00p | 519.99p | 482.00p | 490.00p | 837 |
| 15/04/2022 | 500.00p | 519.99p | 482.00p | 490.00p | 837 |
| 14/04/2022 | 500.00p | 519.99p | 482.00p | 490.00p | 837 |
| 13/04/2022 | 495.00p | 517.00p | 478.00p | 500.00p | 1921 |
| 12/04/2022 | 495.00p | 520.00p | 478.00p | 495.00p | 88 |
| 11/04/2022 | 495.00p | 519.99p | 477.00p | 495.00p | 892 |
| 08/04/2022 | 466.00p | 495.00p | 452.01p | 495.00p | 8845 |
| 07/04/2022 | 466.00p | 475.00p | 466.00p | 466.00p | 1431 |
| 06/04/2022 | 466.00p | 479.99p | 450.00p | 466.00p | 5211 |
| 05/04/2022 | 466.00p | 478.00p | 453.50p | 466.00p | 279 |
| 04/04/2022 | 466.00p | 478.00p | 453.13p | 466.00p | 1521 |
| 01/04/2022 | 471.00p | 479.99p | 452.00p | 466.00p | 1557 |
| 31/03/2022 | 471.00p | 485.00p | 453.13p | 471.00p | 1003 |
| 30/03/2022 | 471.00p | 489.62p | 453.13p | 471.00p | 4590 |
| 29/03/2022 | 470.00p | 470.00p | 468.00p | 470.00p | 1281 |
| 28/03/2022 | 470.00p | 470.00p | 453.13p | 470.00p | 19 |
| 25/03/2022 | 470.00p | 470.00p | 453.50p | 470.00p | 1011 |
| 24/03/2022 | 470.00p | 470.00p | 455.00p | 470.00p | 3150 |
| 23/03/2022 | 470.00p | 470.00p | 453.00p | 470.00p | 817 |
| 22/03/2022 | 457.00p | 470.00p | 457.00p | 470.00p | 5011 |
| 21/03/2022 | 457.00p | 457.00p | 446.00p | 457.00p | 1 |
| 18/03/2022 | 457.00p | 465.00p | 457.00p | 457.00p | 41 |
| 17/03/2022 | 465.00p | 469.99p | 446.00p | 457.00p | 2113 |
| 16/03/2022 | 477.00p | 480.00p | 455.00p | 467.00p | 4679 |
| 15/03/2022 | 477.00p | 483.35p | 477.00p | 477.00p | 350 |
| 14/03/2022 | 477.00p | 477.00p | 477.00p | 477.00p | 0 |
| 11/03/2022 | 477.00p | 483.35p | 464.26p | 477.00p | 940 |
| 10/03/2022 | 477.00p | 483.50p | 464.00p | 477.00p | 8778 |
| 09/03/2022 | 477.00p | 486.00p | 477.00p | 477.00p | 60 |
| 08/03/2022 | 477.00p | 477.00p | 440.80p | 477.00p | 1602 |
| 07/03/2022 | 477.00p | 477.00p | 477.00p | 477.00p | 0 |
| 04/03/2022 | 477.00p | 477.00p | 471.00p | 477.00p | 180 |
| 03/03/2022 | 477.00p | 488.00p | 471.00p | 477.00p | 56 |
| 02/03/2022 | 481.00p | 481.00p | 471.00p | 477.00p | 4 |
| 01/03/2022 | 481.00p | 481.00p | 473.50p | 481.00p | 91 |
| 28/02/2022 | 475.00p | 490.00p | 460.00p | 481.00p | 5355 |
| 25/02/2022 | 475.00p | 475.00p | 461.00p | 475.00p | 3001 |
| 24/02/2022 | 486.00p | 486.00p | 452.00p | 467.00p | 2802 |
| 23/02/2022 | 491.00p | 494.00p | 476.55p | 491.00p | 8 |
| 22/02/2022 | 491.00p | 496.50p | 479.60p | 491.00p | 3002 |
| 21/02/2022 | 491.00p | 496.50p | 491.00p | 491.00p | 10 |
| 18/02/2022 | 491.00p | 491.00p | 491.00p | 491.00p | 0 |
| 17/02/2022 | 491.00p | 491.00p | 479.60p | 491.00p | 2 |
| 16/02/2022 | 491.00p | 499.00p | 476.55p | 491.00p | 2006 |
| 15/02/2022 | 491.00p | 500.00p | 476.55p | 491.00p | 7 |
| 14/02/2022 | 496.00p | 500.00p | 475.00p | 491.00p | 843 |
| 11/02/2022 | 496.00p | 500.00p | 496.00p | 496.00p | 5 |
| 10/02/2022 | 496.00p | 510.00p | 476.55p | 510.00p | 16 |
| 09/02/2022 | 496.00p | 496.00p | 480.00p | 496.00p | 1597 |
| 08/02/2022 | 496.00p | 496.00p | 496.00p | 496.00p | 0 |
| 07/02/2022 | 496.00p | 512.85p | 476.00p | 496.00p | 5 |
| 04/02/2022 | 496.00p | 515.00p | 481.00p | 496.00p | 6008 |
| 03/02/2022 | 496.00p | 515.00p | 481.00p | 496.00p | 7 |
| 02/02/2022 | 496.00p | 517.60p | 496.00p | 496.00p | 193 |
| 01/02/2022 | 486.00p | 499.80p | 477.60p | 496.00p | 2014 |
| 31/01/2022 | 486.00p | 499.99p | 477.60p | 486.00p | 256 |
| 28/01/2022 | 486.00p | 500.00p | 486.00p | 486.00p | 499 |
| 27/01/2022 | 486.00p | 500.00p | 472.00p | 486.00p | 1751 |
| 26/01/2022 | 490.00p | 490.00p | 480.01p | 490.00p | 3040 |
| 25/01/2022 | 490.00p | 494.00p | 480.00p | 490.00p | 1439 |
| 24/01/2022 | 500.00p | 508.00p | 482.00p | 490.00p | 8007 |
| 21/01/2022 | 500.00p | 509.00p | 488.00p | 500.00p | 168 |
*Close Price adjusted for both dividends and splits