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:
- 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
Andrews Sykes Group (ASY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/04/2021 | 605.00p | 605.00p | 562.25p | 605.00p | 10 |
| 13/04/2021 | 605.00p | 605.00p | 605.00p | 605.00p | 0 |
| 12/04/2021 | 605.00p | 640.55p | 605.00p | 605.00p | 12 |
| 09/04/2021 | 610.00p | 640.55p | 605.00p | 605.00p | 53 |
| 08/04/2021 | 610.00p | 641.60p | 572.00p | 610.00p | 134 |
| 07/04/2021 | 610.00p | 641.60p | 610.00p | 610.00p | 197 |
| 06/04/2021 | 610.00p | 635.00p | 570.00p | 610.00p | 783 |
| 05/04/2021 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 02/04/2021 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 01/04/2021 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 31/03/2021 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 30/03/2021 | 610.00p | 641.60p | 572.00p | 610.00p | 862 |
| 29/03/2021 | 610.00p | 641.60p | 572.00p | 610.00p | 4 |
| 26/03/2021 | 610.00p | 641.60p | 572.00p | 610.00p | 5 |
| 25/03/2021 | 610.00p | 641.60p | 610.00p | 610.00p | 319 |
| 24/03/2021 | 610.00p | 641.60p | 572.00p | 600.00p | 328 |
| 23/03/2021 | 610.00p | 648.00p | 572.00p | 610.00p | 63 |
| 22/03/2021 | 610.00p | 627.60p | 570.01p | 610.00p | 1750 |
| 19/03/2021 | 610.00p | 648.00p | 572.00p | 610.00p | 45 |
| 18/03/2021 | 610.00p | 648.00p | 572.00p | 610.00p | 149 |
| 17/03/2021 | 610.00p | 648.00p | 572.00p | 610.00p | 18 |
| 16/03/2021 | 610.00p | 648.00p | 572.00p | 610.00p | 433 |
| 15/03/2021 | 610.00p | 648.00p | 610.00p | 610.00p | 8 |
| 12/03/2021 | 610.00p | 648.00p | 572.00p | 610.00p | 1412 |
| 11/03/2021 | 590.00p | 650.00p | 572.00p | 610.00p | 2545 |
| 10/03/2021 | 582.50p | 630.00p | 550.00p | 590.00p | 1001 |
| 09/03/2021 | 582.50p | 582.50p | 550.00p | 582.50p | 242 |
| 08/03/2021 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 05/03/2021 | 582.50p | 620.50p | 550.00p | 582.50p | 31 |
| 04/03/2021 | 582.50p | 582.50p | 550.00p | 582.50p | 1 |
| 03/03/2021 | 582.50p | 630.00p | 582.50p | 582.50p | 288 |
| 02/03/2021 | 582.50p | 582.50p | 550.00p | 582.50p | 210 |
| 01/03/2021 | 582.50p | 582.50p | 535.00p | 582.50p | 229 |
| 26/02/2021 | 582.50p | 582.50p | 550.00p | 582.50p | 224 |
| 25/02/2021 | 582.50p | 582.50p | 550.00p | 582.50p | 1 |
| 24/02/2021 | 582.50p | 625.00p | 537.38p | 582.50p | 696 |
| 23/02/2021 | 582.50p | 582.50p | 537.38p | 550.00p | 8 |
| 22/02/2021 | 575.00p | 605.00p | 535.00p | 582.50p | 7358 |
| 19/02/2021 | 575.00p | 615.00p | 550.00p | 575.00p | 8 |
| 18/02/2021 | 575.00p | 615.00p | 537.00p | 575.00p | 730 |
| 17/02/2021 | 575.00p | 595.00p | 537.00p | 575.00p | 503 |
| 16/02/2021 | 567.50p | 575.00p | 555.00p | 575.00p | 643 |
| 15/02/2021 | 567.50p | 595.00p | 550.25p | 595.00p | 565 |
| 12/02/2021 | 567.50p | 600.00p | 536.63p | 600.00p | 889 |
| 11/02/2021 | 562.50p | 598.38p | 526.00p | 567.50p | 780 |
| 10/02/2021 | 562.50p | 598.13p | 526.88p | 562.50p | 123 |
| 09/02/2021 | 550.00p | 585.00p | 525.01p | 562.50p | 1837 |
| 08/02/2021 | 550.00p | 550.00p | 525.00p | 540.00p | 2064 |
| 05/02/2021 | 542.50p | 585.00p | 542.50p | 550.00p | 865 |
| 04/02/2021 | 590.00p | 595.00p | 537.38p | 542.50p | 507 |
| 03/02/2021 | 590.00p | 600.00p | 542.50p | 600.00p | 867 |
| 02/02/2021 | 590.00p | 595.00p | 590.00p | 590.00p | 8 |
| 01/02/2021 | 590.00p | 595.00p | 540.01p | 590.00p | 106 |
| 29/01/2021 | 595.00p | 595.00p | 541.73p | 590.00p | 1003 |
| 28/01/2021 | 595.00p | 610.00p | 552.25p | 595.00p | 3 |
| 27/01/2021 | 605.00p | 610.00p | 570.00p | 595.00p | 209 |
| 26/01/2021 | 605.00p | 605.00p | 571.75p | 605.00p | 2 |
| 25/01/2021 | 605.00p | 638.25p | 571.75p | 605.00p | 1566 |
| 22/01/2021 | 617.50p | 662.00p | 580.00p | 605.00p | 2817 |
| 21/01/2021 | 617.50p | 662.00p | 575.00p | 585.00p | 1632 |
| 20/01/2021 | 617.50p | 662.00p | 575.00p | 617.50p | 897 |
| 19/01/2021 | 617.50p | 662.00p | 575.00p | 617.50p | 60 |
| 18/01/2021 | 617.50p | 662.00p | 575.00p | 617.50p | 192 |
| 15/01/2021 | 617.50p | 662.00p | 575.00p | 617.50p | 421 |
| 14/01/2021 | 617.50p | 662.63p | 572.38p | 617.50p | 32 |
| 13/01/2021 | 617.50p | 662.63p | 574.75p | 617.50p | 168 |
| 12/01/2021 | 617.50p | 658.35p | 574.75p | 617.50p | 12 |
| 11/01/2021 | 617.50p | 662.63p | 574.75p | 617.50p | 982 |
| 08/01/2021 | 617.50p | 662.63p | 590.10p | 617.50p | 7 |
| 07/01/2021 | 617.50p | 662.63p | 590.10p | 617.50p | 44 |
| 06/01/2021 | 617.50p | 662.63p | 590.00p | 617.50p | 4 |
| 05/01/2021 | 617.50p | 662.63p | 590.00p | 617.50p | 307 |
| 04/01/2021 | 617.50p | 675.00p | 590.00p | 617.50p | 1709 |
| 01/01/2021 | 617.50p | 655.00p | 617.50p | 617.50p | 306 |
| 31/12/2020 | 617.50p | 655.00p | 617.50p | 617.50p | 306 |
| 30/12/2020 | 600.00p | 660.00p | 590.00p | 600.00p | 1541 |
| 29/12/2020 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits