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
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
03/08/2015 342.50p 342.50p 342.50p 342.50p 0
31/07/2015 342.50p 342.50p 342.50p 342.50p 0
30/07/2015 342.50p 342.50p 342.50p 342.50p 0
29/07/2015 342.50p 354.00p 342.50p 342.50p 3000
28/07/2015 342.50p 342.50p 340.00p 342.50p 177
27/07/2015 342.50p 342.50p 340.00p 342.50p 900
24/07/2015 342.50p 355.00p 340.50p 342.50p 1280
23/07/2015 340.00p 350.00p 340.00p 342.50p 3426
22/07/2015 340.00p 350.00p 340.00p 340.00p 3175
21/07/2015 340.00p 355.00p 340.00p 340.00p 4951
20/07/2015 345.00p 351.70p 340.00p 340.00p 9668
17/07/2015 342.50p 342.50p 342.50p 342.50p 0
16/07/2015 342.50p 342.50p 342.50p 342.50p 0
15/07/2015 342.50p 342.50p 336.80p 342.50p 400
14/07/2015 342.50p 342.50p 340.00p 342.50p 175
13/07/2015 342.50p 342.50p 342.50p 342.50p 0
10/07/2015 342.50p 342.50p 342.50p 342.50p 0
09/07/2015 342.50p 350.00p 340.00p 342.50p 4354
08/07/2015 342.50p 342.50p 340.00p 342.50p 2000
07/07/2015 342.50p 342.50p 342.50p 342.50p 0
06/07/2015 342.50p 342.50p 342.50p 342.50p 0
03/07/2015 342.50p 342.50p 342.50p 342.50p 0
02/07/2015 342.50p 350.00p 342.50p 342.50p 1996
01/07/2015 342.50p 342.50p 340.00p 342.50p 2000
30/06/2015 342.50p 342.50p 342.50p 342.50p 0
29/06/2015 340.00p 355.00p 335.00p 342.50p 7100
26/06/2015 337.50p 350.00p 337.50p 340.00p 1530
25/06/2015 337.50p 350.00p 337.50p 337.50p 285
24/06/2015 335.00p 353.00p 335.00p 337.50p 2712
23/06/2015 332.50p 340.00p 332.50p 335.00p 1242
22/06/2015 325.00p 340.00p 325.00p 332.50p 1265
19/06/2015 317.50p 325.00p 317.50p 325.00p 3032
18/06/2015 317.50p 317.50p 317.50p 317.50p 0
17/06/2015 317.50p 317.50p 317.50p 317.50p 0
16/06/2015 320.00p 320.00p 317.50p 317.50p 2500
15/06/2015 320.00p 320.00p 320.00p 320.00p 0
12/06/2015 320.00p 320.00p 315.68p 320.00p 1500
11/06/2015 322.50p 322.50p 315.00p 320.00p 9213
10/06/2015 322.50p 322.50p 322.50p 322.50p 0
09/06/2015 325.00p 325.00p 322.50p 322.50p 5000
08/06/2015 325.00p 325.00p 325.00p 325.00p 0
05/06/2015 327.50p 327.50p 325.00p 325.00p 1270
04/06/2015 327.50p 335.00p 327.50p 327.50p 6158
03/06/2015 327.50p 327.50p 327.50p 327.50p 0
02/06/2015 327.50p 327.50p 327.50p 327.50p 0
01/06/2015 327.50p 330.00p 327.50p 327.50p 3230
29/05/2015 320.00p 340.00p 320.00p 327.50p 4117
28/05/2015 324.00p 325.00p 315.41p 320.00p 2700
27/05/2015 320.00p 340.00p 320.00p 324.00p 5010
26/05/2015 317.50p 330.00p 317.50p 320.00p 1506
22/05/2015 317.50p 328.00p 317.50p 317.50p 9000
21/05/2015 317.50p 317.50p 317.50p 317.50p 0
20/05/2015 317.50p 320.00p 313.00p 317.50p 6764
19/05/2015 317.50p 317.50p 317.50p 317.50p 0
18/05/2015 317.50p 317.92p 317.50p 317.50p 5174
15/05/2015 317.50p 317.50p 317.50p 317.50p 0
14/05/2015 317.50p 325.00p 317.50p 317.50p 428
13/05/2015 320.00p 320.00p 317.50p 317.50p 0
12/05/2015 322.50p 330.00p 315.10p 320.00p 6150
11/05/2015 320.00p 325.00p 318.60p 322.50p 955
08/05/2015 320.00p 320.00p 315.00p 320.00p 400
07/05/2015 322.50p 327.75p 320.00p 320.00p 7961
06/05/2015 302.50p 330.00p 302.50p 322.50p 19981
05/05/2015 320.00p 324.50p 318.14p 320.00p 1647
01/05/2015 320.00p 320.00p 320.00p 320.00p 800
30/04/2015 320.00p 320.00p 315.50p 320.00p 835
29/04/2015 320.00p 320.00p 320.00p 320.00p 0
28/04/2015 320.00p 320.00p 320.00p 320.00p 0
27/04/2015 320.00p 320.00p 315.00p 320.00p 2400
24/04/2015 320.00p 324.00p 318.54p 320.00p 3350
23/04/2015 320.00p 323.50p 320.00p 320.00p 500
22/04/2015 320.00p 320.00p 320.00p 320.00p 2500
21/04/2015 320.00p 320.00p 316.50p 320.00p 10000
20/04/2015 320.00p 320.00p 318.08p 320.00p 169
17/04/2015 320.00p 323.20p 320.00p 320.00p 1233
16/04/2015 320.00p 320.00p 317.00p 320.00p 1500
15/04/2015 317.50p 320.00p 317.00p 320.00p 5296
14/04/2015 320.00p 324.50p 317.50p 317.50p 4100
13/04/2015 322.50p 324.20p 310.45p 320.00p 16242
10/04/2015 322.50p 324.20p 321.05p 322.50p 8114
09/04/2015 320.00p 322.50p 320.00p 322.50p 11330
08/04/2015 320.00p 324.00p 320.00p 320.00p 2500
07/04/2015 315.00p 320.00p 308.60p 320.00p 13644
02/04/2015 315.00p 315.00p 308.00p 315.00p 2750
01/04/2015 317.50p 317.90p 310.00p 315.00p 2712
31/03/2015 315.00p 324.00p 312.25p 317.50p 4029

*Close Price adjusted for both dividends and splits