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
26/10/2016 365.00p 365.00p 365.00p 365.00p 0
25/10/2016 365.00p 365.00p 353.00p 365.00p 314
24/10/2016 365.00p 375.00p 365.00p 365.00p 53
21/10/2016 365.00p 365.00p 365.00p 365.00p 0
20/10/2016 365.00p 374.00p 365.00p 365.00p 678
19/10/2016 365.00p 365.00p 353.00p 365.00p 46
18/10/2016 365.00p 365.00p 365.00p 365.00p 0
17/10/2016 365.00p 375.00p 353.00p 365.00p 2990
14/10/2016 365.00p 365.00p 365.00p 365.00p 0
13/10/2016 365.00p 365.00p 353.00p 365.00p 2519
12/10/2016 365.00p 365.00p 365.00p 365.00p 0
11/10/2016 362.50p 382.00p 362.50p 365.00p 7896
10/10/2016 365.00p 365.00p 350.00p 362.50p 4350
07/10/2016 365.00p 375.00p 350.89p 365.00p 6601
06/10/2016 365.00p 375.00p 365.00p 365.00p 2857
05/10/2016 372.50p 375.00p 365.00p 370.00p 5171
04/10/2016 372.50p 385.00p 372.50p 372.50p 400
03/10/2016 362.50p 385.00p 362.50p 372.50p 3032
30/09/2016 347.50p 372.50p 347.50p 362.50p 13132
29/09/2016 340.00p 364.70p 340.00p 347.50p 9789
28/09/2016 332.50p 345.00p 332.50p 332.50p 5898
27/09/2016 332.50p 332.50p 332.50p 332.50p 0
26/09/2016 332.50p 340.00p 320.00p 332.50p 1209
23/09/2016 335.00p 335.00p 323.00p 332.50p 500
22/09/2016 335.00p 341.00p 320.00p 335.00p 1568
21/09/2016 337.50p 337.50p 327.00p 335.00p 427
20/09/2016 337.50p 337.50p 330.00p 337.50p 192
19/09/2016 340.00p 354.00p 325.00p 337.50p 3507
16/09/2016 340.00p 354.00p 331.61p 340.00p 1511
15/09/2016 340.00p 354.00p 340.00p 340.00p 1564
14/09/2016 340.00p 354.00p 340.00p 340.00p 2200
13/09/2016 340.00p 340.00p 340.00p 340.00p 0
12/09/2016 340.00p 354.00p 330.00p 340.00p 1682
09/09/2016 340.00p 354.00p 325.00p 340.00p 2603
08/09/2016 340.00p 340.00p 340.00p 340.00p 0
07/09/2016 335.00p 355.00p 335.00p 340.00p 1225
06/09/2016 332.50p 345.97p 332.50p 335.00p 5000
05/09/2016 332.50p 339.20p 332.50p 332.50p 1000
02/09/2016 332.50p 332.50p 332.50p 332.50p 0
01/09/2016 337.50p 337.50p 321.00p 332.50p 10
31/08/2016 337.50p 345.00p 337.50p 337.50p 200
30/08/2016 337.50p 342.50p 325.00p 337.50p 1572
26/08/2016 337.50p 347.00p 337.50p 337.50p 517
25/08/2016 337.50p 337.50p 337.50p 337.50p 0
24/08/2016 337.50p 337.50p 337.50p 337.50p 0
23/08/2016 335.00p 342.13p 329.79p 337.50p 2645
22/08/2016 335.00p 341.00p 327.50p 335.00p 744
19/08/2016 335.00p 335.00p 335.00p 335.00p 0
18/08/2016 335.00p 335.00p 335.00p 335.00p 0
17/08/2016 332.50p 335.00p 332.50p 335.00p 0
16/08/2016 332.50p 332.50p 332.50p 332.50p 0
15/08/2016 332.50p 332.50p 326.25p 332.50p 160
12/08/2016 332.50p 332.50p 332.50p 332.50p 0
11/08/2016 337.50p 337.50p 327.00p 332.50p 2500
10/08/2016 337.50p 350.00p 337.50p 337.50p 332
09/08/2016 337.50p 337.50p 337.50p 337.50p 0
08/08/2016 332.50p 345.00p 332.50p 337.50p 519
05/08/2016 332.50p 332.50p 325.00p 332.50p 3192
04/08/2016 317.50p 350.00p 317.50p 332.50p 2700
03/08/2016 317.50p 317.50p 305.00p 317.50p 1750
02/08/2016 317.50p 317.50p 317.50p 317.50p 0
01/08/2016 317.50p 317.50p 317.50p 317.50p 0
29/07/2016 312.50p 325.00p 312.50p 317.50p 500
28/07/2016 312.50p 312.50p 306.50p 312.50p 613
27/07/2016 312.50p 325.00p 312.50p 312.50p 1725
26/07/2016 312.50p 323.75p 312.50p 312.50p 375
25/07/2016 312.50p 323.75p 312.50p 312.50p 453
22/07/2016 312.50p 312.50p 312.50p 312.50p 0
21/07/2016 312.50p 323.75p 312.50p 312.50p 46
20/07/2016 312.50p 323.75p 312.50p 312.50p 1500
19/07/2016 312.50p 312.50p 300.00p 312.50p 405
18/07/2016 305.00p 312.50p 305.00p 312.50p 318
15/07/2016 305.00p 305.00p 296.00p 305.00p 637
14/07/2016 305.00p 305.00p 305.00p 305.00p 0
13/07/2016 305.00p 305.00p 305.00p 305.00p 0
12/07/2016 305.00p 305.00p 305.00p 305.00p 0
11/07/2016 305.00p 305.00p 300.00p 305.00p 928
08/07/2016 305.00p 305.00p 305.00p 305.00p 0
07/07/2016 305.00p 305.00p 300.00p 305.00p 224
06/07/2016 305.00p 305.00p 295.00p 305.00p 1857
05/07/2016 305.00p 305.00p 305.00p 305.00p 0
04/07/2016 305.00p 315.00p 305.00p 305.00p 793
01/07/2016 305.00p 305.00p 305.00p 305.00p 0
30/06/2016 305.00p 315.00p 305.00p 305.00p 175
29/06/2016 303.50p 305.00p 303.50p 305.00p 0
28/06/2016 303.50p 312.00p 303.50p 303.50p 2309
27/06/2016 303.50p 303.50p 300.00p 303.50p 2000
24/06/2016 290.00p 311.00p 290.00p 303.50p 6614
23/06/2016 310.00p 318.75p 310.00p 310.00p 780
22/06/2016 310.00p 310.00p 303.00p 310.00p 963
21/06/2016 310.00p 310.00p 310.00p 310.00p 0
20/06/2016 305.00p 319.00p 301.00p 310.00p 4058
17/06/2016 305.00p 305.00p 305.00p 305.00p 0
16/06/2016 307.50p 307.50p 295.00p 305.00p 1100
15/06/2016 307.50p 320.00p 296.25p 307.50p 3246
14/06/2016 317.50p 317.50p 307.50p 307.50p 0
13/06/2016 320.00p 328.75p 305.00p 317.50p 2827
10/06/2016 322.50p 322.50p 316.60p 320.00p 1500
09/06/2016 322.50p 322.50p 322.50p 322.50p 0
08/06/2016 322.50p 322.50p 322.50p 322.50p 0
07/06/2016 322.50p 330.00p 322.50p 322.50p 1161
06/06/2016 322.50p 322.50p 322.50p 322.50p 0
03/06/2016 322.50p 322.50p 310.00p 322.50p 3300
02/06/2016 322.50p 322.50p 322.50p 322.50p 0
01/06/2016 317.50p 322.50p 317.50p 322.50p 0
31/05/2016 320.00p 330.00p 317.50p 317.50p 977
27/05/2016 320.00p 320.00p 312.00p 320.00p 1000
26/05/2016 320.00p 327.50p 320.00p 320.00p 0
25/05/2016 327.50p 327.50p 327.50p 327.50p 0
24/05/2016 327.50p 340.00p 327.50p 327.50p 300
23/05/2016 325.00p 334.80p 325.00p 327.50p 589
20/05/2016 325.00p 335.00p 325.00p 325.00p 4619
19/05/2016 327.50p 327.50p 320.00p 325.00p 3700
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

*Close Price adjusted for both dividends and splits