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:
- Buy United Utilities Group (UU.) by UBS
- Buy Pennon Group (PNN) by UBS
- Outperform Mony Group (MONY) by RBC Capital
- Buy AltynGold (ALTN) by Steve Moore in ShareProphets
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Outperform OSB Group (OSB) by RBC Capital
- Sector Perform HSBC Holdings (HSBA) by RBC Capital
- Outperform Close Brothers Group (CBG) by RBC Capital
- Sector Perform Lloyds Banking Group (LLOY) by RBC Capital
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Outperform Barclays (BARC) by RBC Capital
- Avoid Vistry Group (VTY) by Steve Moore in ShareProphets
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Buy Greencoat Renewables (CDI) (GRP) by Malcolm Stacey in ShareProphets
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
Andrews Sykes Group (ASY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/05/2016 | 330.00p | 330.00p | 324.00p | 327.50p | 181 |
| 17/05/2016 | 320.00p | 340.00p | 320.00p | 330.00p | 2068 |
| 16/05/2016 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 13/05/2016 | 320.00p | 345.00p | 317.00p | 320.00p | 10200 |
| 12/05/2016 | 315.00p | 325.00p | 315.00p | 320.00p | 14348 |
| 11/05/2016 | 297.50p | 325.00p | 297.50p | 315.00p | 33793 |
| 10/05/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 09/05/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 06/05/2016 | 297.50p | 310.00p | 297.50p | 297.50p | 64 |
| 05/05/2016 | 297.50p | 310.00p | 297.50p | 297.50p | 1609 |
| 04/05/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 03/05/2016 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 29/04/2016 | 300.00p | 310.00p | 297.50p | 297.50p | 2000 |
| 28/04/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 27/04/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 26/04/2016 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 25/04/2016 | 292.50p | 310.00p | 292.50p | 300.00p | 4556 |
| 22/04/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 21/04/2016 | 292.50p | 304.75p | 287.50p | 292.50p | 2072 |
| 20/04/2016 | 292.50p | 292.50p | 283.00p | 292.50p | 580 |
| 19/04/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 18/04/2016 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 15/04/2016 | 287.50p | 300.00p | 287.50p | 292.50p | 2500 |
| 14/04/2016 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 13/04/2016 | 285.00p | 287.50p | 280.00p | 287.50p | 440 |
| 12/04/2016 | 280.00p | 290.00p | 270.00p | 285.00p | 3553 |
| 11/04/2016 | 280.00p | 280.00p | 271.00p | 280.00p | 100 |
| 08/04/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 07/04/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/04/2016 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 05/04/2016 | 262.50p | 290.00p | 255.00p | 280.00p | 3671 |
| 04/04/2016 | 257.50p | 275.13p | 255.00p | 262.50p | 8844 |
| 01/04/2016 | 252.50p | 270.00p | 245.00p | 257.50p | 30727 |
| 31/03/2016 | 275.00p | 275.00p | 236.00p | 252.50p | 27563 |
| 30/03/2016 | 277.50p | 277.50p | 265.00p | 275.00p | 2930 |
| 29/03/2016 | 277.50p | 277.50p | 272.50p | 277.50p | 2517 |
| 24/03/2016 | 277.50p | 284.00p | 277.50p | 277.50p | 2000 |
| 23/03/2016 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 22/03/2016 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 21/03/2016 | 277.50p | 284.00p | 277.50p | 277.50p | 200 |
| 18/03/2016 | 280.00p | 280.00p | 277.50p | 277.50p | 0 |
| 17/03/2016 | 280.00p | 291.42p | 280.00p | 280.00p | 1000 |
| 16/03/2016 | 285.00p | 287.00p | 263.00p | 280.00p | 9571 |
| 15/03/2016 | 302.50p | 302.50p | 280.00p | 285.00p | 5185 |
| 14/03/2016 | 307.50p | 307.50p | 295.00p | 302.50p | 453 |
| 11/03/2016 | 307.50p | 308.00p | 307.50p | 307.50p | 1440 |
| 10/03/2016 | 307.50p | 310.00p | 307.50p | 307.50p | 1287 |
| 09/03/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 08/03/2016 | 307.50p | 310.00p | 307.50p | 307.50p | 153 |
| 07/03/2016 | 305.00p | 309.00p | 305.00p | 307.50p | 489 |
| 04/03/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 03/03/2016 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 02/03/2016 | 307.50p | 308.70p | 285.00p | 305.00p | 3978 |
| 01/03/2016 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 29/02/2016 | 307.50p | 311.00p | 307.50p | 307.50p | 4928 |
| 26/02/2016 | 307.50p | 311.00p | 307.50p | 307.50p | 58 |
| 25/02/2016 | 307.50p | 311.00p | 295.25p | 307.50p | 8986 |
| 24/02/2016 | 307.50p | 311.00p | 307.50p | 307.50p | 200 |
| 23/02/2016 | 307.50p | 311.00p | 307.50p | 307.50p | 2204 |
| 22/02/2016 | 312.50p | 312.50p | 299.82p | 307.50p | 1237 |
| 19/02/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 18/02/2016 | 312.50p | 312.50p | 312.00p | 312.50p | 4500 |
| 17/02/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 16/02/2016 | 312.50p | 312.50p | 312.50p | 312.50p | 0 |
| 15/02/2016 | 312.50p | 312.50p | 312.00p | 312.50p | 7236 |
| 12/02/2016 | 317.50p | 317.50p | 312.50p | 312.50p | 0 |
| 11/02/2016 | 317.50p | 317.50p | 313.00p | 317.50p | 240 |
| 10/02/2016 | 317.50p | 317.50p | 313.00p | 317.50p | 240 |
| 09/02/2016 | 317.50p | 317.50p | 313.00p | 317.50p | 1916 |
| 08/02/2016 | 322.50p | 322.50p | 310.00p | 317.50p | 1300 |
| 05/02/2016 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 04/02/2016 | 325.00p | 325.00p | 322.50p | 322.50p | 0 |
| 03/02/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 02/02/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 01/02/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 29/01/2016 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 28/01/2016 | 325.00p | 325.00p | 320.00p | 325.00p | 697 |
| 27/01/2016 | 325.00p | 325.00p | 320.00p | 325.00p | 500 |
| 26/01/2016 | 325.00p | 325.00p | 315.20p | 325.00p | 155 |
| 25/01/2016 | 325.00p | 325.00p | 320.00p | 325.00p | 117 |
| 22/01/2016 | 325.00p | 330.00p | 325.00p | 325.00p | 5591 |
| 21/01/2016 | 325.00p | 330.00p | 325.00p | 325.00p | 108 |
| 20/01/2016 | 330.00p | 330.00p | 325.00p | 325.00p | 0 |
| 19/01/2016 | 332.50p | 332.50p | 320.00p | 330.00p | 3000 |
| 18/01/2016 | 330.00p | 339.00p | 330.00p | 332.50p | 664 |
| 15/01/2016 | 330.00p | 330.00p | 320.00p | 330.00p | 2580 |
| 14/01/2016 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 13/01/2016 | 330.00p | 332.00p | 330.00p | 330.00p | 7512 |
| 12/01/2016 | 310.00p | 335.00p | 310.00p | 330.00p | 11612 |
| 11/01/2016 | 307.50p | 315.00p | 307.50p | 310.00p | 500 |
| 08/01/2016 | 307.50p | 321.32p | 296.25p | 307.50p | 401 |
| 07/01/2016 | 307.50p | 320.00p | 307.50p | 307.50p | 2000 |
| 06/01/2016 | 317.50p | 321.32p | 305.00p | 310.00p | 2194 |
| 05/01/2016 | 317.50p | 322.00p | 317.50p | 317.50p | 8778 |
| 04/01/2016 | 317.50p | 328.75p | 300.53p | 317.50p | 5410 |
| 31/12/2015 | 317.50p | 322.00p | 305.00p | 317.50p | 1492 |
| 30/12/2015 | 322.50p | 325.00p | 306.25p | 317.50p | 360 |
| 29/12/2015 | 322.50p | 325.35p | 322.50p | 322.50p | 2000 |
| 24/12/2015 | 322.50p | 322.50p | 315.00p | 322.50p | 153 |
| 23/12/2015 | 330.00p | 330.00p | 315.00p | 322.50p | 3269 |
| 22/12/2015 | 330.00p | 330.00p | 320.00p | 330.00p | 3094 |
| 21/12/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 18/12/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 17/12/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 16/12/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 15/12/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 14/12/2015 | 330.00p | 330.00p | 325.00p | 330.00p | 133 |
| 11/12/2015 | 330.00p | 330.00p | 327.00p | 330.00p | 700 |
| 10/12/2015 | 325.00p | 335.00p | 325.00p | 330.00p | 2698 |
| 09/12/2015 | 325.00p | 325.00p | 317.40p | 325.00p | 1698 |
| 08/12/2015 | 325.00p | 327.00p | 325.00p | 325.00p | 698 |
| 07/12/2015 | 320.00p | 330.00p | 318.75p | 325.00p | 13408 |
| 04/12/2015 | 325.00p | 329.00p | 320.00p | 320.00p | 2500 |
| 03/12/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 02/12/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 858 |
| 01/12/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 310 |
| 30/11/2015 | 325.00p | 329.00p | 325.00p | 325.00p | 1629 |
| 27/11/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 26/11/2015 | 325.00p | 329.00p | 315.00p | 325.00p | 3500 |
| 25/11/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 24/11/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 23/11/2015 | 325.00p | 329.00p | 325.00p | 325.00p | 2650 |
| 20/11/2015 | 325.00p | 329.00p | 325.00p | 325.00p | 6777 |
| 19/11/2015 | 325.00p | 329.00p | 325.00p | 325.00p | 1500 |
| 18/11/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 17/11/2015 | 325.00p | 329.00p | 325.00p | 325.00p | 450 |
| 16/11/2015 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 13/11/2015 | 327.50p | 330.00p | 315.00p | 325.00p | 3256 |
| 12/11/2015 | 327.50p | 332.12p | 325.00p | 327.50p | 4500 |
| 11/11/2015 | 327.50p | 332.50p | 325.00p | 327.50p | 10738 |
| 10/11/2015 | 327.50p | 332.00p | 327.50p | 327.50p | 2503 |
| 09/11/2015 | 327.50p | 327.50p | 325.00p | 327.50p | 2500 |
| 06/11/2015 | 327.50p | 332.50p | 327.50p | 327.50p | 3760 |
| 05/11/2015 | 327.50p | 332.50p | 318.50p | 327.50p | 788 |
| 04/11/2015 | 327.50p | 332.50p | 327.50p | 327.50p | 7 |
| 03/11/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 02/11/2015 | 327.50p | 332.50p | 325.00p | 327.50p | 5900 |
| 30/10/2015 | 327.50p | 332.50p | 327.50p | 327.50p | 1531 |
| 29/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 28/10/2015 | 327.50p | 332.50p | 327.50p | 327.50p | 1580 |
| 27/10/2015 | 327.50p | 327.50p | 318.50p | 327.50p | 500 |
| 26/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 23/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 22/10/2015 | 327.50p | 333.75p | 318.50p | 327.50p | 675 |
| 21/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 20/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 19/10/2015 | 327.50p | 327.50p | 316.29p | 327.50p | 183 |
| 16/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 15/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 14/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 13/10/2015 | 327.50p | 335.00p | 327.50p | 327.50p | 1196 |
| 12/10/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 09/10/2015 | 325.00p | 334.00p | 315.00p | 327.50p | 1737 |
| 08/10/2015 | 327.50p | 327.50p | 320.00p | 325.00p | 228 |
| 07/10/2015 | 335.00p | 343.00p | 325.00p | 335.00p | 1144 |
| 06/10/2015 | 340.00p | 345.00p | 326.00p | 335.00p | 1897 |
| 05/10/2015 | 345.00p | 355.00p | 330.00p | 340.00p | 7907 |
| 02/10/2015 | 335.00p | 354.00p | 335.00p | 345.00p | 4758 |
| 01/10/2015 | 327.50p | 350.00p | 327.50p | 335.00p | 15934 |
| 30/09/2015 | 320.00p | 338.75p | 318.15p | 327.50p | 7035 |
| 29/09/2015 | 317.50p | 317.50p | 317.50p | 317.50p | 0 |
| 28/09/2015 | 322.50p | 322.50p | 310.00p | 317.50p | 2198 |
| 25/09/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 24/09/2015 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 23/09/2015 | 327.50p | 334.85p | 310.00p | 322.50p | 1727 |
| 22/09/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 21/09/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 18/09/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 17/09/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 16/09/2015 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 15/09/2015 | 340.00p | 340.00p | 320.25p | 327.50p | 2040 |
| 14/09/2015 | 340.00p | 340.00p | 330.00p | 340.00p | 441 |
| 11/09/2015 | 340.00p | 349.80p | 331.00p | 340.00p | 1755 |
| 10/09/2015 | 340.00p | 340.00p | 331.00p | 340.00p | 593 |
| 09/09/2015 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 08/09/2015 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 07/09/2015 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 04/09/2015 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 03/09/2015 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 02/09/2015 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 01/09/2015 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 28/08/2015 | 340.00p | 340.00p | 331.00p | 340.00p | 209 |
| 27/08/2015 | 340.00p | 340.00p | 331.00p | 340.00p | 2000 |
| 26/08/2015 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 25/08/2015 | 340.00p | 346.40p | 340.00p | 340.00p | 500 |
| 24/08/2015 | 342.50p | 342.50p | 333.00p | 340.00p | 1720 |
| 21/08/2015 | 342.50p | 342.50p | 334.00p | 342.50p | 2000 |
| 20/08/2015 | 342.50p | 342.50p | 334.00p | 342.50p | 500 |
| 19/08/2015 | 342.50p | 350.00p | 342.50p | 342.50p | 700 |
| 18/08/2015 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
| 17/08/2015 | 342.50p | 350.00p | 342.50p | 342.50p | 213 |
| 14/08/2015 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
| 13/08/2015 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
| 12/08/2015 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
| 11/08/2015 | 342.50p | 350.00p | 337.00p | 342.50p | 1454 |
| 10/08/2015 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
| 07/08/2015 | 342.50p | 353.65p | 342.50p | 342.50p | 26 |
| 06/08/2015 | 342.50p | 342.50p | 342.50p | 342.50p | 0 |
| 05/08/2015 | 342.50p | 342.50p | 340.00p | 342.50p | 2253 |
| 04/08/2015 | 342.50p | 342.50p | 340.00p | 342.50p | 750 |
*Close Price adjusted for both dividends and splits