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
31/05/2018 532.50p 540.00p 532.50p 532.50p 175446
30/05/2018 540.00p 540.00p 540.00p 540.00p 0
29/05/2018 540.00p 540.00p 540.00p 540.00p 0
25/05/2018 527.50p 545.00p 527.50p 540.00p 779
24/05/2018 527.50p 527.50p 527.50p 527.50p 279
23/05/2018 527.50p 527.50p 527.50p 527.50p 6150
22/05/2018 517.50p 545.00p 517.50p 527.50p 4321
21/05/2018 515.00p 525.00p 515.00p 517.50p 74
18/05/2018 525.00p 525.00p 495.00p 515.00p 5492
17/05/2018 537.50p 542.50p 537.50p 537.50p 367
16/05/2018 537.50p 537.50p 537.50p 537.50p 0
15/05/2018 537.50p 537.50p 537.50p 537.50p 0
14/05/2018 545.00p 545.00p 537.50p 537.50p 6980
11/05/2018 542.50p 554.00p 535.00p 545.00p 2278
10/05/2018 545.00p 554.00p 536.00p 545.00p 2543
09/05/2018 545.00p 554.00p 545.00p 545.00p 987
08/05/2018 545.00p 554.00p 545.00p 545.00p 230
04/05/2018 545.00p 545.00p 545.00p 545.00p 0
03/05/2018 545.00p 554.00p 545.00p 545.00p 268
02/05/2018 545.00p 554.00p 545.00p 545.00p 107
01/05/2018 542.50p 555.00p 536.00p 545.00p 3455
30/04/2018 537.50p 548.00p 537.50p 542.50p 210
27/04/2018 535.00p 550.00p 520.00p 537.50p 3617
26/04/2018 535.00p 535.00p 535.00p 535.00p 0
25/04/2018 535.00p 545.00p 535.00p 535.00p 1213
24/04/2018 535.00p 539.18p 535.00p 535.00p 369
23/04/2018 542.50p 555.00p 535.00p 535.00p 3663
20/04/2018 542.50p 542.50p 542.50p 542.50p 5000
19/04/2018 545.00p 558.00p 530.00p 542.50p 3412
18/04/2018 545.00p 550.00p 535.00p 545.00p 2353
17/04/2018 545.00p 550.00p 536.00p 545.00p 1300
16/04/2018 545.00p 545.00p 545.00p 545.00p 0
13/04/2018 535.00p 550.00p 535.00p 545.00p 1030
12/04/2018 540.00p 547.00p 530.36p 535.00p 2695
11/04/2018 550.00p 563.50p 540.00p 540.00p 1525
10/04/2018 550.00p 559.75p 550.00p 550.00p 1177
09/04/2018 550.00p 550.00p 540.00p 550.00p 0
06/04/2018 550.00p 550.00p 535.85p 550.00p 1600
05/04/2018 550.00p 550.00p 541.00p 550.00p 1120
04/04/2018 565.00p 565.00p 550.00p 550.00p 0
03/04/2018 565.00p 565.00p 565.00p 565.00p 0
29/03/2018 565.00p 565.00p 565.00p 565.00p 0
28/03/2018 547.50p 575.00p 547.50p 565.00p 1369
27/03/2018 535.00p 560.00p 535.00p 547.50p 1500
26/03/2018 535.00p 548.50p 535.00p 535.00p 2095
23/03/2018 537.50p 537.50p 525.00p 525.00p 10
22/03/2018 520.00p 554.70p 520.00p 537.50p 5781
21/03/2018 515.00p 530.00p 509.00p 515.00p 1756
20/03/2018 515.00p 515.00p 515.00p 515.00p 9498
19/03/2018 515.00p 515.00p 515.00p 515.00p 0
16/03/2018 515.00p 530.00p 515.00p 515.00p 1341
15/03/2018 495.00p 515.00p 480.00p 515.00p 1630
14/03/2018 490.00p 497.00p 490.00p 495.00p 1000
13/03/2018 485.00p 500.00p 485.00p 490.00p 1500
12/03/2018 502.00p 514.00p 475.00p 485.00p 4636
09/03/2018 502.00p 502.00p 502.00p 502.00p 0
08/03/2018 520.00p 520.00p 486.00p 502.00p 890
07/03/2018 527.50p 527.50p 520.00p 520.00p 5000
06/03/2018 527.50p 527.50p 527.50p 527.50p 2000
05/03/2018 530.00p 530.00p 527.50p 527.50p 2500
02/03/2018 530.00p 537.50p 530.00p 530.00p 3390
01/03/2018 530.00p 538.00p 522.00p 530.00p 1560
28/02/2018 530.00p 537.00p 530.00p 530.00p 1000
27/02/2018 530.00p 537.00p 522.00p 530.00p 768
26/02/2018 530.00p 537.00p 530.00p 530.00p 1000
23/02/2018 527.50p 535.00p 525.00p 530.00p 1365
22/02/2018 504.00p 530.00p 500.00p 527.50p 2457
21/02/2018 494.00p 515.00p 494.00p 504.00p 500
20/02/2018 494.00p 494.00p 494.00p 494.00p 2000
19/02/2018 494.00p 494.00p 494.00p 494.00p 0
16/02/2018 494.00p 503.00p 482.00p 494.00p 2582
15/02/2018 494.00p 500.00p 494.00p 494.00p 726
14/02/2018 495.00p 502.00p 494.00p 494.00p 995
13/02/2018 507.50p 507.50p 480.30p 495.00p 142
12/02/2018 512.50p 512.50p 500.25p 507.50p 1495
09/02/2018 512.50p 512.50p 500.25p 512.50p 200
08/02/2018 512.50p 512.50p 512.50p 512.50p 0
07/02/2018 507.00p 512.50p 507.00p 512.50p 0
06/02/2018 509.50p 512.00p 502.00p 507.00p 0
05/02/2018 512.00p 512.00p 512.00p 512.00p 0
02/02/2018 512.00p 529.00p 500.00p 512.00p 2750
01/02/2018 512.00p 512.00p 512.00p 512.00p 0
31/01/2018 515.00p 529.00p 501.00p 512.00p 661
30/01/2018 515.00p 525.00p 515.00p 515.00p 48000
29/01/2018 515.00p 515.00p 507.55p 515.00p 125
26/01/2018 562.50p 583.00p 510.00p 515.00p 6330
25/01/2018 562.50p 562.50p 562.50p 562.50p 1500
24/01/2018 562.50p 562.50p 562.50p 562.50p 0
23/01/2018 562.50p 579.60p 540.00p 562.50p 462
22/01/2018 570.00p 585.20p 535.00p 562.50p 1439
19/01/2018 570.00p 570.00p 570.00p 570.00p 0
18/01/2018 570.00p 570.00p 570.00p 570.00p 0
17/01/2018 570.00p 570.00p 556.00p 570.00p 172
16/01/2018 570.00p 570.00p 570.00p 570.00p 0
15/01/2018 565.00p 585.20p 565.00p 570.00p 212
12/01/2018 547.50p 565.00p 547.50p 565.00p 1000
11/01/2018 547.50p 547.50p 547.50p 547.50p 0
10/01/2018 540.00p 557.00p 540.00p 547.50p 500
09/01/2018 540.00p 540.00p 520.40p 540.00p 50
08/01/2018 540.00p 556.00p 520.40p 540.00p 317
05/01/2018 535.00p 545.00p 520.30p 540.00p 818
04/01/2018 555.00p 560.00p 535.00p 535.00p 500
03/01/2018 555.00p 555.00p 555.00p 555.00p 0
02/01/2018 555.00p 555.00p 555.00p 555.00p 0
29/12/2017 555.00p 555.00p 555.00p 555.00p 0
28/12/2017 555.00p 570.20p 555.00p 555.00p 21
27/12/2017 555.00p 555.00p 555.00p 555.00p 0
22/12/2017 557.50p 557.50p 535.00p 555.00p 657
21/12/2017 565.00p 579.22p 545.00p 557.50p 2590
20/12/2017 567.50p 590.00p 545.00p 565.00p 1517
19/12/2017 567.50p 590.00p 567.50p 567.50p 345
18/12/2017 557.50p 585.00p 557.50p 567.50p 1070
15/12/2017 562.50p 580.00p 557.50p 557.50p 526
14/12/2017 572.50p 572.50p 555.00p 562.50p 1000
13/12/2017 557.50p 600.00p 555.00p 572.50p 5188
12/12/2017 522.50p 580.00p 522.50p 557.50p 4348
11/12/2017 522.50p 522.50p 522.50p 522.50p 0
08/12/2017 522.50p 540.00p 522.50p 522.50p 655
07/12/2017 515.00p 535.00p 515.00p 522.50p 1477
06/12/2017 512.50p 534.00p 512.50p 515.00p 694
05/12/2017 512.50p 535.00p 512.50p 512.50p 500
04/12/2017 512.50p 512.50p 498.00p 512.50p 25
01/12/2017 507.50p 534.00p 500.00p 512.50p 4929
30/11/2017 500.00p 528.00p 490.00p 507.50p 1666
29/11/2017 495.00p 514.65p 466.75p 500.00p 11228
28/11/2017 510.00p 510.00p 475.00p 495.00p 2117
27/11/2017 510.00p 512.00p 501.00p 510.00p 700
24/11/2017 507.50p 512.00p 500.00p 510.00p 3944
23/11/2017 535.00p 535.00p 491.00p 507.50p 2392
22/11/2017 540.00p 540.00p 535.00p 535.00p 56
21/11/2017 535.00p 540.00p 535.00p 535.00p 454
20/11/2017 535.00p 540.00p 535.00p 535.00p 743
17/11/2017 535.00p 540.00p 535.00p 535.00p 642
16/11/2017 542.50p 542.50p 515.00p 535.00p 4288
15/11/2017 545.00p 545.00p 530.00p 542.50p 658
14/11/2017 582.50p 582.50p 535.00p 545.00p 2990
13/11/2017 582.50p 592.50p 566.00p 582.50p 1031
10/11/2017 592.50p 592.50p 565.50p 582.50p 5353
09/11/2017 592.50p 592.50p 592.50p 592.50p 0
08/11/2017 592.50p 610.00p 592.50p 592.50p 1707
07/11/2017 592.50p 602.75p 592.50p 592.50p 502
06/11/2017 592.50p 602.90p 575.00p 592.50p 1832
03/11/2017 592.50p 602.00p 585.00p 592.50p 623
02/11/2017 592.50p 606.15p 592.50p 592.50p 326
01/11/2017 592.50p 592.50p 577.00p 592.50p 1029
31/10/2017 592.50p 592.50p 576.10p 592.50p 1435
30/10/2017 597.50p 617.75p 592.50p 592.50p 161
27/10/2017 592.50p 592.50p 585.15p 587.50p 1400
26/10/2017 587.50p 610.00p 580.00p 580.00p 2045
25/10/2017 587.50p 600.00p 587.50p 587.50p 1539
24/10/2017 587.50p 598.00p 576.00p 587.50p 2084
23/10/2017 582.50p 595.50p 580.00p 580.00p 2137
20/10/2017 582.50p 595.00p 582.50p 582.50p 51
19/10/2017 582.50p 598.00p 569.00p 582.50p 1367
18/10/2017 582.50p 582.50p 582.50p 582.50p 0
17/10/2017 587.50p 595.00p 567.25p 582.50p 1131
16/10/2017 587.50p 587.50p 587.50p 587.50p 0
13/10/2017 587.50p 587.50p 587.50p 587.50p 0
12/10/2017 587.50p 587.50p 587.50p 587.50p 551
11/10/2017 582.50p 587.50p 582.50p 587.50p 0
10/10/2017 582.50p 587.50p 582.50p 582.50p 14
09/10/2017 590.00p 590.00p 582.50p 582.50p 1991
06/10/2017 587.50p 592.50p 587.50p 590.00p 3130
05/10/2017 587.50p 595.00p 587.50p 587.50p 197
04/10/2017 587.50p 595.00p 587.50p 595.00p 1439
03/10/2017 615.00p 615.00p 582.50p 587.50p 4516
02/10/2017 615.00p 615.00p 615.00p 615.00p 591
29/09/2017 612.50p 615.00p 612.50p 615.00p 3587
28/09/2017 590.00p 612.50p 590.00p 612.50p 4105
27/09/2017 590.00p 592.50p 590.00p 590.00p 3040
26/09/2017 587.50p 590.00p 580.00p 590.00p 500
25/09/2017 575.00p 587.50p 575.00p 587.50p 2986
22/09/2017 575.00p 575.00p 575.00p 575.00p 3434
21/09/2017 575.00p 575.00p 575.00p 575.00p 0
20/09/2017 575.00p 575.00p 575.00p 575.00p 500
19/09/2017 565.00p 575.00p 565.00p 575.00p 1023
18/09/2017 565.00p 565.00p 565.00p 565.00p 3162
15/09/2017 567.50p 567.50p 565.00p 565.00p 912
14/09/2017 567.50p 567.50p 567.50p 567.50p 94
13/09/2017 567.50p 567.50p 567.50p 567.50p 0
12/09/2017 567.50p 567.50p 567.50p 567.50p 0
11/09/2017 567.50p 567.50p 567.50p 567.50p 1898
08/09/2017 572.50p 572.50p 567.50p 567.50p 975
07/09/2017 572.50p 572.50p 572.50p 572.50p 0
06/09/2017 572.50p 572.50p 572.50p 572.50p 1027
05/09/2017 567.50p 572.50p 567.50p 572.50p 700
04/09/2017 562.50p 567.50p 562.50p 567.50p 0
01/09/2017 562.50p 562.50p 560.00p 562.50p 1000
31/08/2017 560.00p 560.00p 560.00p 560.00p 1252
30/08/2017 560.00p 560.00p 560.00p 560.00p 144
29/08/2017 560.00p 560.00p 560.00p 560.00p 2250
25/08/2017 560.00p 560.00p 560.00p 560.00p 1114
24/08/2017 555.00p 560.00p 555.00p 560.00p 887
23/08/2017 555.00p 555.00p 555.00p 555.00p 0
22/08/2017 540.00p 555.00p 540.00p 555.00p 1587
21/08/2017 545.00p 545.00p 540.00p 540.00p 3130
18/08/2017 545.00p 545.00p 545.00p 545.00p 4286
17/08/2017 545.00p 545.00p 545.00p 545.00p 61
16/08/2017 545.00p 545.00p 545.00p 545.00p 50
15/08/2017 545.00p 545.00p 545.00p 545.00p 2087

*Close Price adjusted for both dividends and splits