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
28/12/2020 600.00p 600.00p 600.00p 600.00p 0
25/12/2020 600.00p 600.00p 600.00p 600.00p 0
24/12/2020 600.00p 600.00p 600.00p 600.00p 0
23/12/2020 600.00p 649.00p 590.00p 600.00p 120
22/12/2020 600.00p 649.00p 600.00p 600.00p 30
21/12/2020 597.50p 644.05p 597.50p 600.00p 464
18/12/2020 587.50p 620.00p 570.00p 597.50p 2502
17/12/2020 587.50p 625.00p 587.50p 587.50p 2000
16/12/2020 587.50p 587.50p 587.50p 587.50p 0
15/12/2020 587.50p 587.50p 560.00p 587.50p 1013
14/12/2020 587.50p 587.50p 587.50p 587.50p 0
11/12/2020 577.50p 610.00p 534.75p 587.50p 1001
10/12/2020 577.50p 577.50p 577.50p 577.50p 0
09/12/2020 567.50p 600.00p 567.50p 577.50p 353
08/12/2020 562.50p 600.00p 562.50p 567.50p 100
07/12/2020 562.50p 585.00p 528.50p 562.50p 1363
04/12/2020 562.50p 562.50p 562.50p 562.50p 0
03/12/2020 572.50p 600.00p 562.50p 562.50p 86
02/12/2020 572.50p 572.50p 572.50p 572.50p 1660
01/12/2020 550.00p 588.75p 550.00p 572.50p 678
30/11/2020 550.00p 550.00p 550.00p 550.00p 0
27/11/2020 550.00p 550.00p 501.00p 550.00p 200
26/11/2020 550.00p 550.00p 550.00p 550.00p 160
25/11/2020 550.00p 555.00p 550.00p 550.00p 600
24/11/2020 550.00p 550.00p 550.00p 550.00p 50
23/11/2020 550.00p 560.00p 550.00p 550.00p 1361
20/11/2020 550.00p 560.00p 550.00p 560.00p 825
19/11/2020 550.00p 550.00p 500.01p 550.00p 160
18/11/2020 550.00p 550.00p 550.00p 550.00p 0
17/11/2020 550.00p 550.00p 503.00p 550.00p 889
16/11/2020 550.00p 550.00p 550.00p 550.00p 0
13/11/2020 550.00p 550.00p 550.00p 550.00p 0
12/11/2020 550.00p 571.00p 525.00p 550.00p 874
10/11/2020 520.00p 550.00p 520.00p 525.00p 791
09/11/2020 515.00p 544.00p 515.00p 520.00p 2348
06/11/2020 515.00p 515.00p 495.77p 515.00p 385
05/11/2020 515.00p 530.00p 515.00p 515.00p 20140
04/11/2020 500.00p 527.00p 470.00p 515.00p 368
03/11/2020 500.00p 500.00p 500.00p 500.00p 479
02/11/2020 500.00p 525.00p 500.00p 525.00p 5416
30/10/2020 490.00p 519.50p 490.00p 500.00p 2465
29/10/2020 520.00p 520.00p 490.00p 490.00p 849
28/10/2020 535.00p 548.50p 520.00p 520.00p 1250
27/10/2020 585.00p 585.00p 530.00p 535.00p 4688
26/10/2020 585.00p 585.00p 585.00p 585.00p 0
23/10/2020 585.00p 585.00p 585.00p 585.00p 0
22/10/2020 590.00p 590.00p 540.00p 585.00p 1008
21/10/2020 590.00p 590.00p 590.00p 590.00p 0
20/10/2020 595.00p 610.00p 550.00p 590.00p 1675
19/10/2020 605.00p 605.00p 595.00p 595.00p 0
16/10/2020 605.00p 605.00p 605.00p 605.00p 0
15/10/2020 625.00p 625.00p 565.00p 605.00p 1095
14/10/2020 625.00p 625.00p 625.00p 625.00p 0
13/10/2020 620.00p 660.00p 620.00p 625.00p 300
12/10/2020 620.00p 659.99p 582.00p 620.00p 502
09/10/2020 620.00p 620.00p 580.00p 620.00p 500
08/10/2020 620.00p 625.00p 620.00p 620.00p 0
07/10/2020 610.00p 625.00p 565.00p 625.00p 400
06/10/2020 610.00p 660.00p 610.00p 610.00p 860
05/10/2020 610.00p 655.00p 610.00p 610.00p 5
02/10/2020 600.00p 655.00p 600.00p 610.00p 1325
01/10/2020 585.00p 623.00p 570.00p 600.00p 2225
30/09/2020 582.50p 585.00p 572.00p 585.00p 3018
29/09/2020 582.50p 582.50p 555.00p 582.50p 750
28/09/2020 582.50p 582.50p 575.50p 582.50p 6
25/09/2020 582.50p 582.50p 582.50p 582.50p 0
24/09/2020 582.50p 582.50p 582.50p 582.50p 100
23/09/2020 590.00p 590.00p 570.00p 582.50p 731
22/09/2020 590.00p 590.00p 590.00p 590.00p 0
21/09/2020 595.00p 595.00p 590.00p 590.00p 0
18/09/2020 615.00p 618.50p 585.00p 595.00p 2138
17/09/2020 630.00p 630.00p 615.00p 615.00p 2000
16/09/2020 635.00p 640.00p 599.90p 630.00p 1015
15/09/2020 635.00p 635.00p 635.00p 635.00p 1200
14/09/2020 635.00p 635.00p 630.00p 635.00p 0
11/09/2020 635.00p 674.00p 630.00p 630.00p 37
10/09/2020 635.00p 635.00p 635.00p 635.00p 0
09/09/2020 635.00p 635.00p 635.00p 635.00p 0
08/09/2020 635.00p 635.00p 635.00p 635.00p 0
07/09/2020 635.00p 674.00p 635.00p 635.00p 33
04/09/2020 635.00p 635.00p 603.00p 635.00p 750
03/09/2020 635.00p 674.00p 603.00p 635.00p 755
02/09/2020 635.00p 635.00p 603.00p 635.00p 1560
01/09/2020 635.00p 679.99p 635.00p 635.00p 192
31/08/2020 635.00p 679.99p 615.00p 635.00p 77
28/08/2020 635.00p 679.99p 615.00p 635.00p 77
27/08/2020 635.00p 635.00p 609.00p 635.00p 1655
26/08/2020 640.00p 640.00p 608.80p 635.00p 500
25/08/2020 640.00p 640.00p 640.00p 640.00p 0
24/08/2020 640.00p 640.00p 609.00p 640.00p 81
21/08/2020 640.00p 640.00p 608.80p 640.00p 82
20/08/2020 640.00p 640.00p 608.80p 640.00p 259
19/08/2020 640.00p 640.00p 608.80p 640.00p 86
18/08/2020 630.00p 675.00p 630.00p 640.00p 444
17/08/2020 630.00p 630.00p 607.20p 630.00p 105
14/08/2020 630.00p 630.00p 630.00p 630.00p 0
13/08/2020 630.00p 630.00p 630.00p 630.00p 0
12/08/2020 630.00p 630.00p 620.00p 630.00p 0
11/08/2020 625.00p 669.00p 620.00p 620.00p 784
10/08/2020 625.00p 625.00p 601.00p 625.00p 400
07/08/2020 625.00p 625.00p 625.00p 625.00p 0
06/08/2020 625.00p 625.00p 601.00p 625.00p 743
05/08/2020 630.00p 670.00p 601.00p 630.00p 258
04/08/2020 630.00p 630.00p 600.00p 630.00p 77
03/08/2020 630.00p 675.00p 586.50p 630.00p 997
31/07/2020 600.00p 664.00p 600.00p 630.00p 1281
30/07/2020 600.00p 600.00p 600.00p 600.00p 0
29/07/2020 600.00p 600.00p 600.00p 600.00p 0
28/07/2020 600.00p 650.00p 600.00p 600.00p 15
27/07/2020 595.00p 600.00p 595.00p 600.00p 1
24/07/2020 565.00p 620.00p 565.00p 595.00p 1037
23/07/2020 550.00p 550.00p 550.00p 550.00p 0
22/07/2020 550.00p 550.00p 520.00p 550.00p 1000
21/07/2020 550.00p 550.00p 520.00p 550.00p 500
20/07/2020 550.00p 550.00p 550.00p 550.00p 0
17/07/2020 550.00p 550.00p 550.00p 550.00p 0
16/07/2020 550.00p 550.00p 550.00p 550.00p 0
15/07/2020 550.00p 550.00p 550.00p 550.00p 0
14/07/2020 550.00p 590.00p 550.00p 550.00p 169
13/07/2020 550.00p 550.00p 550.00p 550.00p 0
10/07/2020 550.00p 550.00p 550.00p 550.00p 0
09/07/2020 550.00p 550.00p 550.00p 550.00p 0
08/07/2020 550.00p 550.00p 550.00p 550.00p 0
07/07/2020 550.00p 550.00p 550.00p 550.00p 0
06/07/2020 550.00p 580.00p 550.00p 550.00p 109
03/07/2020 550.00p 589.50p 511.50p 550.00p 1512
02/07/2020 550.00p 550.00p 550.00p 550.00p 0
01/07/2020 550.00p 550.00p 550.00p 550.00p 0
30/06/2020 550.00p 550.00p 550.00p 550.00p 0
29/06/2020 550.00p 550.00p 550.00p 550.00p 0
26/06/2020 550.00p 550.00p 550.00p 550.00p 1644
25/06/2020 550.00p 550.00p 550.00p 550.00p 3026
24/06/2020 550.00p 550.00p 550.00p 550.00p 0
23/06/2020 520.00p 560.00p 520.00p 550.00p 23
22/06/2020 510.00p 545.00p 510.00p 520.00p 222
19/06/2020 510.00p 545.00p 510.00p 510.00p 150
18/06/2020 510.00p 510.00p 510.00p 510.00p 0
17/06/2020 490.00p 510.00p 490.00p 510.00p 1349
16/06/2020 490.00p 490.00p 490.00p 490.00p 0
15/06/2020 486.00p 490.00p 486.00p 490.00p 0
12/06/2020 486.00p 520.00p 486.00p 486.00p 25
11/06/2020 486.00p 486.00p 486.00p 486.00p 0
10/06/2020 486.00p 518.00p 486.00p 486.00p 1000
09/06/2020 482.00p 490.00p 482.00p 486.00p 1070
08/06/2020 467.00p 485.48p 467.00p 482.00p 1000
05/06/2020 482.50p 482.50p 426.00p 467.00p 1678
04/06/2020 482.50p 490.00p 482.50p 482.50p 100
03/06/2020 482.50p 499.00p 482.50p 482.50p 26
02/06/2020 482.50p 510.00p 482.50p 482.50p 0
01/06/2020 483.50p 510.00p 447.00p 510.00p 1277
29/05/2020 483.50p 483.50p 482.50p 483.50p 0
28/05/2020 483.50p 520.00p 483.50p 483.50p 961
27/05/2020 491.00p 491.00p 491.00p 491.00p 0
26/05/2020 481.00p 510.00p 481.00p 491.00p 1188
25/05/2020 481.00p 481.00p 445.00p 481.00p 45
22/05/2020 481.00p 481.00p 445.00p 481.00p 45
21/05/2020 481.00p 505.00p 481.00p 481.00p 39
20/05/2020 481.00p 481.00p 481.00p 481.00p 0
19/05/2020 485.00p 485.00p 481.00p 481.00p 0
18/05/2020 485.00p 485.00p 485.00p 485.00p 0
15/05/2020 485.00p 485.00p 485.00p 485.00p 0
14/05/2020 505.00p 510.00p 454.50p 485.00p 3696
13/05/2020 505.00p 530.00p 481.00p 505.00p 1027
12/05/2020 495.00p 530.00p 495.00p 505.00p 1605
11/05/2020 545.00p 545.00p 528.00p 545.00p 1000
08/05/2020 540.00p 545.00p 525.00p 545.00p 1500
07/05/2020 540.00p 545.00p 525.00p 545.00p 1500
06/05/2020 545.00p 545.00p 530.00p 540.00p 174
05/05/2020 535.00p 545.00p 522.00p 545.00p 6
04/05/2020 535.00p 540.00p 535.00p 535.00p 0
01/05/2020 545.00p 545.00p 520.00p 535.00p 1750
30/04/2020 545.00p 545.00p 545.00p 545.00p 0
29/04/2020 560.00p 560.00p 510.00p 545.00p 2199
28/04/2020 560.00p 590.00p 560.00p 560.00p 166
27/04/2020 560.00p 570.00p 560.00p 560.00p 0
24/04/2020 560.00p 570.00p 560.00p 560.00p 0
23/04/2020 560.00p 560.00p 560.00p 560.00p 2293
22/04/2020 560.00p 570.00p 560.00p 560.00p 0
21/04/2020 560.00p 570.00p 560.00p 560.00p 0
20/04/2020 560.00p 560.00p 560.00p 560.00p 0
17/04/2020 560.00p 595.00p 540.00p 560.00p 651
16/04/2020 560.00p 600.00p 540.00p 560.00p 523
15/04/2020 560.00p 605.00p 545.00p 555.00p 3086
14/04/2020 560.00p 600.00p 545.00p 560.00p 1552
13/04/2020 565.00p 590.00p 540.00p 560.00p 4321
10/04/2020 565.00p 590.00p 540.00p 560.00p 4321
09/04/2020 565.00p 590.00p 540.00p 560.00p 4321
08/04/2020 535.00p 570.00p 535.00p 555.00p 250
07/04/2020 492.50p 535.00p 492.50p 535.00p 987
06/04/2020 492.50p 495.00p 492.50p 492.50p 6086
03/04/2020 492.50p 525.00p 492.50p 492.50p 6
02/04/2020 492.50p 520.00p 492.50p 492.50p 191
01/04/2020 485.00p 495.00p 485.00p 492.50p 0
31/03/2020 485.00p 488.00p 485.00p 485.00p 0
30/03/2020 495.00p 505.50p 475.00p 488.00p 1949
27/03/2020 445.00p 545.00p 445.00p 495.00p 3346
26/03/2020 415.00p 480.00p 415.00p 445.00p 2107
25/03/2020 409.00p 420.00p 395.00p 415.00p 1117
24/03/2020 399.00p 425.00p 399.00p 409.00p 3500
23/03/2020 415.00p 415.00p 385.80p 399.00p 510

*Close Price adjusted for both dividends and splits