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
11/08/2017 570.00p 570.00p 545.00p 545.00p 1000
10/08/2017 570.00p 570.00p 570.00p 570.00p 1290
09/08/2017 570.00p 570.00p 570.00p 570.00p 701
08/08/2017 570.00p 570.00p 570.00p 570.00p 206
07/08/2017 570.00p 570.00p 570.00p 570.00p 0
04/08/2017 570.00p 570.00p 570.00p 570.00p 379
03/08/2017 570.00p 570.00p 570.00p 570.00p 339
02/08/2017 570.00p 570.00p 570.00p 570.00p 40
01/08/2017 570.00p 570.00p 570.00p 570.00p 104
31/07/2017 575.00p 575.00p 570.00p 570.00p 12794
28/07/2017 575.00p 575.00p 575.00p 575.00p 0
27/07/2017 577.50p 577.50p 575.00p 575.00p 5534
26/07/2017 567.50p 577.50p 567.50p 577.50p 2953
25/07/2017 570.00p 570.00p 567.50p 567.50p 1671
24/07/2017 570.00p 570.00p 570.00p 570.00p 0
21/07/2017 570.00p 570.00p 570.00p 570.00p 1780
20/07/2017 560.00p 570.00p 560.00p 570.00p 1946
19/07/2017 560.00p 560.00p 560.00p 560.00p 1124
18/07/2017 555.00p 560.00p 555.00p 560.00p 63
17/07/2017 555.00p 555.00p 555.00p 555.00p 0
14/07/2017 555.00p 555.00p 555.00p 555.00p 208
13/07/2017 555.00p 555.00p 555.00p 555.00p 0
12/07/2017 555.00p 555.00p 555.00p 555.00p 0
11/07/2017 555.00p 555.00p 555.00p 555.00p 7417
10/07/2017 555.00p 555.00p 555.00p 555.00p 400
07/07/2017 555.00p 555.00p 555.00p 555.00p 783
06/07/2017 560.00p 560.00p 555.00p 555.00p 273
05/07/2017 560.00p 560.00p 560.00p 560.00p 0
04/07/2017 567.50p 567.50p 560.00p 560.00p 1586
03/07/2017 585.00p 585.00p 562.50p 567.50p 5643
30/06/2017 557.50p 585.00p 557.50p 585.00p 3622
29/06/2017 550.00p 557.50p 550.00p 557.50p 4006
28/06/2017 552.50p 552.50p 550.00p 550.00p 1855
27/06/2017 552.50p 552.50p 547.50p 552.50p 578
26/06/2017 540.00p 547.50p 537.50p 547.50p 2347
23/06/2017 537.50p 537.50p 537.50p 537.50p 0
22/06/2017 535.00p 537.50p 535.00p 537.50p 0
21/06/2017 517.50p 535.00p 517.50p 535.00p 0
20/06/2017 510.00p 517.50p 510.00p 517.50p 0
19/06/2017 502.50p 510.00p 502.50p 510.00p 0
16/06/2017 502.50p 502.50p 502.50p 502.50p 0
15/06/2017 510.00p 519.00p 502.50p 502.50p 2076
14/06/2017 510.00p 510.00p 510.00p 510.00p 0
13/06/2017 505.00p 520.00p 505.00p 510.00p 2615
12/06/2017 505.00p 514.00p 505.00p 505.00p 329
09/06/2017 505.00p 514.00p 498.00p 505.00p 850
08/06/2017 497.50p 515.00p 497.50p 505.00p 6426
07/06/2017 492.50p 510.00p 492.50p 497.50p 3382
06/06/2017 475.00p 503.33p 475.00p 492.50p 7880
05/06/2017 477.50p 480.00p 475.00p 475.00p 10676
02/06/2017 475.00p 477.50p 470.00p 477.50p 2229
01/06/2017 495.00p 495.00p 468.00p 475.00p 6628
31/05/2017 495.00p 495.00p 482.00p 495.00p 969
30/05/2017 500.00p 505.00p 475.00p 495.00p 5323
26/05/2017 500.00p 500.00p 500.00p 500.00p 0
25/05/2017 500.00p 500.00p 486.00p 500.00p 860
24/05/2017 502.50p 518.75p 502.50p 507.50p 4667
23/05/2017 502.50p 502.50p 502.50p 502.50p 0
22/05/2017 495.00p 505.00p 495.00p 502.50p 346
19/05/2017 495.00p 505.00p 495.00p 495.00p 200
18/05/2017 495.00p 495.00p 482.50p 495.00p 801
17/05/2017 495.00p 508.00p 480.00p 495.00p 4084
16/05/2017 495.00p 495.00p 495.00p 495.00p 0
15/05/2017 505.00p 505.00p 490.00p 495.00p 7586
12/05/2017 505.00p 505.00p 490.00p 505.00p 500
11/05/2017 480.00p 530.00p 480.00p 505.00p 16470
10/05/2017 462.50p 479.80p 462.50p 470.00p 941
09/05/2017 460.00p 475.00p 452.55p 462.50p 2406
08/05/2017 440.00p 470.00p 440.00p 460.00p 1044
05/05/2017 440.00p 453.00p 440.00p 440.00p 1100
04/05/2017 440.00p 440.00p 440.00p 440.00p 0
03/05/2017 440.00p 453.00p 437.15p 440.00p 506
02/05/2017 440.00p 440.00p 435.15p 440.00p 1000
28/04/2017 440.00p 451.40p 440.00p 440.00p 944
27/04/2017 440.00p 453.50p 425.00p 440.00p 4365
26/04/2017 440.00p 443.00p 440.00p 440.00p 781
25/04/2017 440.00p 440.00p 440.00p 440.00p 0
24/04/2017 440.00p 440.00p 425.00p 440.00p 1177
21/04/2017 440.00p 440.00p 440.00p 440.00p 0
20/04/2017 440.00p 446.00p 428.16p 440.00p 2179
19/04/2017 440.00p 442.40p 440.00p 440.00p 1353
18/04/2017 440.00p 442.40p 440.00p 440.00p 270
13/04/2017 440.00p 443.00p 426.00p 440.00p 5281
12/04/2017 440.00p 440.00p 425.00p 440.00p 2000
11/04/2017 440.00p 444.50p 440.00p 440.00p 1000
10/04/2017 440.00p 446.00p 425.00p 440.00p 3890
07/04/2017 437.50p 446.00p 426.00p 440.00p 1325
06/04/2017 442.50p 447.50p 426.00p 437.50p 2899
05/04/2017 442.50p 453.91p 431.25p 442.50p 1594
04/04/2017 442.50p 447.50p 430.00p 442.50p 318
03/04/2017 442.50p 442.50p 442.50p 442.50p 0
31/03/2017 442.50p 447.35p 436.58p 442.50p 1220
30/03/2017 440.00p 442.50p 440.00p 442.50p 0
29/03/2017 440.00p 440.00p 440.00p 440.00p 0
28/03/2017 440.00p 447.77p 440.00p 440.00p 1937
27/03/2017 440.00p 440.00p 440.00p 440.00p 0
24/03/2017 440.00p 440.00p 440.00p 440.00p 0
23/03/2017 442.50p 444.80p 430.00p 440.00p 1147
22/03/2017 442.50p 449.50p 442.50p 442.50p 569
21/03/2017 442.50p 450.00p 438.75p 442.50p 2275
20/03/2017 442.50p 450.50p 442.50p 442.50p 572
17/03/2017 442.50p 442.50p 442.50p 442.50p 0
16/03/2017 442.50p 446.25p 442.50p 442.50p 670
15/03/2017 442.50p 446.25p 442.50p 442.50p 177
14/03/2017 442.50p 450.00p 442.50p 442.50p 3500
13/03/2017 442.50p 442.50p 442.50p 442.50p 6000
10/03/2017 442.50p 442.50p 442.50p 442.50p 0
09/03/2017 442.50p 442.50p 442.50p 442.50p 0
08/03/2017 442.50p 442.50p 442.50p 442.50p 0
07/03/2017 445.00p 450.50p 431.31p 442.50p 1299
06/03/2017 450.00p 450.00p 440.00p 445.00p 2000
03/03/2017 445.00p 450.00p 435.00p 450.00p 346
02/03/2017 445.00p 445.00p 445.00p 445.00p 0
01/03/2017 445.00p 445.00p 436.00p 445.00p 1000
28/02/2017 475.00p 475.00p 431.00p 445.00p 8270
27/02/2017 475.00p 475.00p 465.50p 475.00p 1662
24/02/2017 480.00p 485.00p 467.10p 475.00p 2434
23/02/2017 480.00p 480.00p 480.00p 480.00p 0
22/02/2017 480.00p 495.00p 480.00p 480.00p 1065
21/02/2017 487.50p 490.00p 469.87p 480.00p 3607
20/02/2017 487.50p 487.50p 475.00p 487.50p 2572
17/02/2017 480.00p 495.00p 480.00p 487.50p 4258
16/02/2017 470.00p 485.00p 470.00p 480.00p 5200
15/02/2017 470.00p 470.00p 470.00p 470.00p 0
14/02/2017 470.00p 470.00p 460.00p 470.00p 2700
13/02/2017 467.50p 479.00p 467.50p 470.00p 559
10/02/2017 467.50p 467.50p 467.50p 467.50p 0
09/02/2017 467.50p 467.50p 461.00p 467.50p 192
08/02/2017 467.50p 478.00p 460.00p 467.50p 464
07/02/2017 467.50p 467.50p 460.00p 467.50p 760
06/02/2017 467.50p 480.00p 467.50p 467.50p 2000
03/02/2017 467.50p 467.50p 467.50p 467.50p 0
02/02/2017 435.00p 480.00p 435.00p 467.50p 3909
01/02/2017 435.00p 435.00p 435.00p 435.00p 0
31/01/2017 430.00p 435.00p 427.50p 435.00p 0
30/01/2017 427.50p 445.55p 427.50p 427.50p 1592
27/01/2017 427.50p 427.50p 427.50p 427.50p 0
26/01/2017 427.50p 427.50p 427.50p 427.50p 0
25/01/2017 427.50p 427.50p 427.50p 427.50p 0
24/01/2017 427.50p 427.50p 427.50p 427.50p 0
23/01/2017 427.50p 427.50p 427.50p 427.50p 0
20/01/2017 427.50p 427.50p 427.50p 427.50p 0
19/01/2017 427.50p 427.50p 427.50p 427.50p 0
18/01/2017 427.50p 427.50p 425.00p 427.50p 182
17/01/2017 427.50p 427.50p 427.50p 427.50p 0
16/01/2017 427.50p 427.50p 427.50p 427.50p 0
13/01/2017 427.50p 427.50p 427.50p 427.50p 0
12/01/2017 427.50p 427.50p 427.50p 427.50p 0
11/01/2017 427.50p 427.50p 427.50p 427.50p 0
10/01/2017 427.50p 440.00p 425.00p 427.50p 3000
09/01/2017 427.50p 440.00p 420.00p 427.50p 2121
06/01/2017 427.50p 440.00p 420.00p 427.50p 3900
05/01/2017 432.50p 432.50p 420.00p 427.50p 3600
04/01/2017 432.50p 439.00p 421.25p 432.50p 2380
03/01/2017 432.50p 445.00p 421.25p 432.50p 857
30/12/2016 432.50p 440.00p 432.50p 432.50p 1000
29/12/2016 435.00p 440.00p 430.00p 432.50p 3451
28/12/2016 435.00p 440.00p 435.00p 440.00p 983
23/12/2016 437.50p 437.50p 435.00p 435.00p 3000
22/12/2016 435.00p 435.00p 425.00p 435.00p 4950
21/12/2016 435.00p 435.00p 423.64p 435.00p 1557
20/12/2016 435.00p 435.00p 435.00p 435.00p 0
19/12/2016 435.00p 446.00p 435.00p 435.00p 2500
16/12/2016 435.00p 435.00p 435.00p 435.00p 0
15/12/2016 435.00p 436.00p 430.00p 435.00p 1296
14/12/2016 435.00p 437.50p 422.40p 437.50p 5308
13/12/2016 435.00p 444.00p 435.00p 435.00p 336
12/12/2016 435.00p 435.00p 430.00p 435.00p 835
09/12/2016 435.00p 435.00p 435.00p 435.00p 0
08/12/2016 435.00p 439.00p 425.00p 435.00p 2899
07/12/2016 435.00p 445.00p 425.00p 435.00p 360
06/12/2016 435.00p 435.00p 425.00p 435.00p 944
05/12/2016 440.00p 440.00p 430.02p 435.00p 1384
02/12/2016 440.00p 440.00p 438.00p 440.00p 173
01/12/2016 432.50p 448.75p 432.50p 440.00p 3398
30/11/2016 432.50p 435.00p 432.50p 432.50p 1000
29/11/2016 432.50p 432.50p 425.00p 432.50p 7563
28/11/2016 415.00p 440.00p 410.50p 432.50p 11251
25/11/2016 400.00p 415.00p 400.00p 415.00p 1855
24/11/2016 395.00p 395.00p 395.00p 395.00p 0
23/11/2016 392.50p 395.00p 387.50p 395.00p 45
22/11/2016 392.50p 405.00p 386.20p 392.50p 1638
21/11/2016 387.50p 409.00p 381.00p 392.50p 1471
18/11/2016 367.50p 395.00p 365.00p 387.50p 6606
17/11/2016 367.50p 367.50p 367.50p 367.50p 0
16/11/2016 360.00p 375.00p 360.00p 367.50p 1000
15/11/2016 360.00p 360.00p 360.00p 360.00p 0
14/11/2016 360.00p 360.00p 360.00p 360.00p 0
11/11/2016 360.00p 370.00p 355.00p 360.00p 3900
10/11/2016 357.50p 370.00p 357.50p 360.00p 930
09/11/2016 360.00p 360.00p 357.50p 357.50p 0
08/11/2016 357.50p 368.89p 357.50p 357.50p 1013
07/11/2016 357.50p 365.75p 357.50p 357.50p 836
04/11/2016 357.50p 366.25p 345.00p 357.50p 1845
03/11/2016 362.50p 370.00p 350.00p 357.50p 1696
02/11/2016 362.50p 370.00p 350.58p 362.50p 2456
01/11/2016 362.50p 370.00p 351.25p 362.50p 947
31/10/2016 365.00p 365.00p 353.00p 362.50p 517
28/10/2016 365.00p 365.00p 353.00p 365.00p 200
27/10/2016 365.00p 365.00p 365.00p 365.00p 0

*Close Price adjusted for both dividends and splits