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
12/03/2019 575.00p 575.00p 575.00p 575.00p 0
11/03/2019 575.00p 575.00p 575.00p 575.00p 0
08/03/2019 575.00p 588.00p 560.00p 575.00p 2180
07/03/2019 575.00p 575.00p 575.00p 575.00p 0
06/03/2019 575.00p 575.00p 575.00p 575.00p 0
05/03/2019 575.00p 575.00p 575.00p 575.00p 0
04/03/2019 575.00p 575.00p 575.00p 575.00p 0
01/03/2019 575.00p 598.00p 575.00p 575.00p 1171
28/02/2019 575.00p 575.00p 575.00p 575.00p 0
27/02/2019 582.50p 582.50p 575.00p 575.00p 60
26/02/2019 600.00p 600.00p 582.50p 582.50p 0
25/02/2019 585.00p 618.00p 585.00p 600.00p 979
22/02/2019 580.00p 585.00p 580.00p 585.00p 1775
21/02/2019 580.00p 590.00p 580.00p 580.00p 270
20/02/2019 580.00p 580.00p 580.00p 580.00p 0
19/02/2019 580.00p 610.00p 580.00p 580.00p 200
18/02/2019 580.00p 580.00p 580.00p 580.00p 0
15/02/2019 580.00p 580.00p 580.00p 580.00p 0
14/02/2019 580.00p 600.00p 580.00p 580.00p 655
13/02/2019 580.00p 600.00p 566.55p 580.00p 842
12/02/2019 580.00p 580.00p 580.00p 580.00p 0
11/02/2019 580.00p 600.00p 580.00p 580.00p 250
08/02/2019 580.00p 580.00p 580.00p 580.00p 0
07/02/2019 575.00p 609.00p 570.00p 580.00p 1869
06/02/2019 575.00p 575.00p 575.00p 575.00p 0
05/02/2019 575.00p 575.00p 562.00p 575.00p 422
04/02/2019 575.00p 609.00p 575.00p 575.00p 163
01/02/2019 575.00p 575.00p 575.00p 575.00p 0
31/01/2019 575.00p 575.00p 575.00p 575.00p 0
30/01/2019 575.00p 575.00p 575.00p 575.00p 3500
29/01/2019 575.00p 610.00p 575.00p 575.00p 950
28/01/2019 575.00p 610.00p 575.00p 575.00p 320
25/01/2019 575.00p 575.00p 575.00p 575.00p 0
24/01/2019 575.00p 575.00p 555.00p 575.00p 300
23/01/2019 575.00p 575.00p 575.00p 575.00p 0
22/01/2019 575.00p 575.00p 575.00p 575.00p 0
21/01/2019 575.00p 575.00p 555.00p 575.00p 737
18/01/2019 570.00p 600.00p 555.00p 575.00p 2835
17/01/2019 570.00p 590.00p 570.00p 570.00p 1000
16/01/2019 570.00p 580.00p 570.00p 570.00p 800
15/01/2019 570.00p 595.00p 570.00p 570.00p 1487
14/01/2019 570.00p 570.00p 570.00p 570.00p 0
11/01/2019 570.00p 570.00p 570.00p 570.00p 0
10/01/2019 570.00p 570.00p 565.00p 570.00p 845
09/01/2019 570.00p 579.00p 540.00p 570.00p 1070
08/01/2019 535.00p 600.00p 535.00p 570.00p 1013
07/01/2019 520.00p 555.00p 520.00p 535.00p 1500
04/01/2019 520.00p 520.00p 520.00p 520.00p 0
03/01/2019 500.00p 520.00p 500.00p 520.00p 1538
02/01/2019 481.00p 500.00p 481.00p 500.00p 1224
31/12/2018 481.00p 489.00p 481.00p 481.00p 1480
28/12/2018 481.00p 481.00p 481.00p 481.00p 0
27/12/2018 465.00p 481.00p 433.00p 481.00p 4850
24/12/2018 455.00p 477.00p 455.00p 465.00p 1000
21/12/2018 475.00p 479.00p 443.00p 455.00p 4287
20/12/2018 490.00p 490.00p 475.00p 475.00p 2976
19/12/2018 490.00p 490.00p 490.00p 490.00p 0
18/12/2018 490.00p 490.00p 490.00p 490.00p 0
17/12/2018 490.00p 490.00p 490.00p 490.00p 0
14/12/2018 490.00p 490.00p 490.00p 490.00p 0
13/12/2018 490.00p 490.00p 490.00p 490.00p 0
12/12/2018 490.00p 490.00p 490.00p 490.00p 1805
11/12/2018 490.00p 490.00p 490.00p 490.00p 0
10/12/2018 484.00p 509.00p 484.00p 490.00p 491
07/12/2018 484.00p 509.00p 484.00p 484.00p 1765
06/12/2018 510.00p 510.00p 484.00p 484.00p 2692
05/12/2018 515.00p 515.00p 492.00p 510.00p 758
04/12/2018 515.00p 515.00p 505.00p 515.00p 500
03/12/2018 545.00p 545.00p 515.00p 515.00p 805
30/11/2018 545.00p 564.00p 545.00p 545.00p 59
29/11/2018 545.00p 545.00p 545.00p 545.00p 0
28/11/2018 545.00p 564.00p 545.00p 545.00p 5
27/11/2018 545.00p 545.00p 545.00p 545.00p 0
26/11/2018 540.00p 545.00p 520.00p 545.00p 500
23/11/2018 545.00p 545.00p 545.00p 545.00p 0
22/11/2018 545.00p 545.00p 545.00p 545.00p 0
21/11/2018 545.00p 545.00p 545.00p 545.00p 0
20/11/2018 545.00p 545.00p 545.00p 545.00p 0
19/11/2018 545.00p 564.00p 520.00p 545.00p 760
16/11/2018 545.00p 545.00p 545.00p 545.00p 0
15/11/2018 545.00p 545.00p 532.50p 545.00p 10
14/11/2018 545.00p 560.00p 520.00p 545.00p 3334
13/11/2018 545.00p 569.00p 532.50p 545.00p 346
12/11/2018 545.00p 569.00p 522.00p 545.00p 973
09/11/2018 550.00p 550.00p 541.00p 545.00p 695
08/11/2018 530.00p 560.00p 506.55p 550.00p 2898
07/11/2018 530.00p 530.00p 530.00p 530.00p 0
06/11/2018 530.00p 530.00p 530.00p 530.00p 0
05/11/2018 500.00p 530.00p 500.00p 530.00p 1138
02/11/2018 500.00p 500.00p 500.00p 500.00p 1442
01/11/2018 500.00p 500.00p 500.00p 500.00p 0
31/10/2018 500.00p 510.00p 500.00p 500.00p 1000
30/10/2018 510.00p 510.00p 484.00p 500.00p 365
29/10/2018 525.00p 536.40p 510.00p 510.00p 2327
26/10/2018 525.00p 525.00p 525.00p 525.00p 5692
25/10/2018 525.00p 525.00p 525.00p 525.00p 8660
24/10/2018 525.00p 525.00p 525.00p 525.00p 0
23/10/2018 530.00p 530.00p 530.00p 530.00p 4020
22/10/2018 530.00p 530.00p 530.00p 530.00p 0
19/10/2018 530.00p 530.00p 530.00p 530.00p 0
18/10/2018 530.00p 537.60p 530.00p 530.00p 186
17/10/2018 535.00p 535.00p 520.00p 530.00p 1300
16/10/2018 535.00p 535.00p 520.00p 520.00p 132
15/10/2018 552.50p 552.50p 535.00p 535.00p 894
12/10/2018 537.50p 567.50p 537.50p 552.50p 1777
11/10/2018 597.50p 597.50p 537.50p 537.50p 49
10/10/2018 600.00p 600.00p 580.00p 600.00p 214
09/10/2018 615.00p 615.00p 595.00p 600.00p 5633
08/10/2018 615.00p 615.00p 615.00p 615.00p 2400
05/10/2018 625.00p 625.00p 610.00p 615.00p 449
04/10/2018 625.00p 625.00p 600.00p 625.00p 500
03/10/2018 645.00p 645.00p 625.00p 625.00p 4550
02/10/2018 655.00p 655.00p 625.00p 645.00p 345
01/10/2018 655.00p 655.00p 625.00p 655.00p 1004
28/09/2018 650.00p 650.00p 625.00p 650.00p 11208
27/09/2018 640.00p 665.00p 617.55p 640.00p 198
26/09/2018 640.00p 657.00p 640.00p 640.00p 1075
25/09/2018 640.00p 649.50p 610.00p 640.00p 269
24/09/2018 640.00p 640.00p 640.00p 640.00p 0
21/09/2018 627.50p 640.00p 627.50p 640.00p 1746
20/09/2018 627.50p 627.50p 605.00p 627.50p 1000
19/09/2018 627.50p 640.00p 627.50p 627.50p 155
18/09/2018 627.50p 627.50p 627.50p 627.50p 0
17/09/2018 647.50p 647.50p 627.50p 627.50p 2200
14/09/2018 647.50p 647.50p 647.50p 647.50p 1250
13/09/2018 647.50p 647.50p 625.00p 647.50p 53
12/09/2018 647.50p 660.00p 622.00p 625.00p 116
11/09/2018 625.00p 665.00p 625.00p 647.50p 4065
10/09/2018 610.00p 625.00p 609.44p 625.00p 3250
07/09/2018 590.00p 645.00p 590.00p 610.00p 3265
06/09/2018 580.00p 617.00p 580.00p 585.00p 1702
05/09/2018 580.00p 600.00p 580.00p 580.00p 70
04/09/2018 580.00p 580.00p 580.00p 580.00p 0
03/09/2018 580.00p 580.00p 580.00p 580.00p 0
31/08/2018 580.00p 580.00p 580.00p 580.00p 0
30/08/2018 592.50p 592.50p 580.00p 580.00p 0
29/08/2018 592.50p 592.50p 592.50p 592.50p 0
28/08/2018 595.00p 595.00p 575.00p 592.50p 500
24/08/2018 602.50p 614.45p 581.00p 595.00p 1570
23/08/2018 602.50p 602.50p 589.00p 602.50p 1000
22/08/2018 602.50p 620.00p 589.00p 602.50p 67
21/08/2018 602.50p 602.50p 602.50p 602.50p 0
20/08/2018 602.50p 602.50p 589.00p 602.50p 137
17/08/2018 602.50p 620.00p 602.50p 602.50p 42
16/08/2018 602.50p 602.50p 602.50p 602.50p 0
15/08/2018 605.00p 625.00p 595.00p 602.50p 1044
14/08/2018 605.00p 605.00p 605.00p 605.00p 2000
13/08/2018 605.00p 605.00p 605.00p 605.00p 7260
10/08/2018 610.00p 610.00p 582.00p 605.00p 700
09/08/2018 610.00p 610.00p 610.00p 610.00p 0
08/08/2018 555.00p 633.00p 555.00p 610.00p 4662
07/08/2018 555.00p 577.50p 555.00p 555.00p 1775
06/08/2018 555.00p 555.00p 555.00p 555.00p 2500
03/08/2018 555.00p 565.00p 555.00p 555.00p 1585
02/08/2018 555.00p 565.00p 555.00p 555.00p 101
01/08/2018 560.00p 560.00p 542.00p 555.00p 281
31/07/2018 585.00p 585.00p 550.00p 560.00p 3728
30/07/2018 547.50p 585.00p 547.50p 585.00p 2276
27/07/2018 510.00p 547.50p 510.00p 547.50p 3145
26/07/2018 510.00p 510.00p 510.00p 510.00p 0
25/07/2018 510.00p 510.00p 510.00p 510.00p 500
24/07/2018 510.00p 510.00p 510.00p 510.00p 454
23/07/2018 500.00p 530.00p 485.55p 510.00p 4126
20/07/2018 500.00p 518.00p 490.00p 500.00p 399
19/07/2018 500.00p 520.00p 490.00p 500.00p 2450
18/07/2018 500.00p 506.00p 484.80p 500.00p 1741
17/07/2018 500.00p 510.00p 484.80p 510.00p 4500
16/07/2018 505.00p 520.00p 505.00p 510.00p 6391
13/07/2018 505.00p 505.00p 496.00p 505.00p 2000
12/07/2018 505.00p 520.00p 505.00p 505.00p 343
11/07/2018 500.00p 520.00p 490.00p 505.00p 2342
10/07/2018 497.50p 513.25p 497.50p 500.00p 1000
09/07/2018 497.50p 509.99p 497.50p 497.50p 1532
06/07/2018 493.00p 505.00p 481.00p 497.50p 4256
05/07/2018 497.50p 509.75p 493.00p 493.00p 57
04/07/2018 507.50p 507.50p 497.50p 497.50p 2611
03/07/2018 494.00p 519.75p 489.00p 507.50p 4991
02/07/2018 506.00p 506.00p 487.00p 494.00p 2668
29/06/2018 506.00p 506.00p 492.00p 506.00p 824
28/06/2018 506.00p 506.00p 505.16p 506.00p 481
27/06/2018 508.00p 508.00p 496.00p 506.00p 3832
26/06/2018 502.00p 508.00p 496.00p 508.00p 737
25/06/2018 502.00p 502.00p 487.00p 502.00p 1190
22/06/2018 502.00p 502.00p 502.00p 502.00p 0
21/06/2018 502.00p 502.00p 500.92p 502.00p 1011
20/06/2018 510.00p 510.00p 480.00p 502.00p 3200
19/06/2018 520.00p 520.00p 509.40p 510.00p 120
18/06/2018 525.00p 525.00p 520.00p 520.00p 864
15/06/2018 525.00p 525.00p 525.00p 525.00p 0
14/06/2018 525.00p 525.00p 525.00p 525.00p 0
13/06/2018 525.00p 525.00p 525.00p 525.00p 0
12/06/2018 525.00p 525.00p 522.00p 525.00p 1500
11/06/2018 525.00p 525.00p 525.00p 525.00p 0
08/06/2018 542.50p 550.00p 522.00p 525.00p 893
07/06/2018 542.50p 553.00p 542.50p 542.50p 195
06/06/2018 542.50p 553.00p 542.50p 542.50p 70
05/06/2018 542.50p 542.50p 542.50p 542.50p 0
04/06/2018 542.50p 553.00p 542.50p 542.50p 1832
01/06/2018 532.50p 550.00p 532.50p 542.50p 1245
31/05/2018 532.50p 540.00p 532.50p 532.50p 175446

*Close Price adjusted for both dividends and splits