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
31/03/2015 315.00p 324.00p 312.25p 317.50p 4029
30/03/2015 315.00p 315.00p 315.00p 315.00p 0
27/03/2015 317.50p 317.50p 312.55p 315.00p 2500
26/03/2015 317.50p 325.00p 317.50p 317.50p 3147
25/03/2015 317.50p 317.50p 314.10p 317.50p 1159
24/03/2015 317.50p 317.50p 317.50p 317.50p 0
23/03/2015 317.50p 317.50p 317.50p 317.50p 0
20/03/2015 317.50p 317.50p 310.00p 317.50p 2000
19/03/2015 317.50p 317.50p 314.95p 317.50p 585
18/03/2015 317.50p 317.50p 314.95p 317.50p 287
17/03/2015 312.50p 324.00p 312.50p 317.50p 1200
16/03/2015 312.50p 318.35p 312.50p 312.50p 1000
13/03/2015 312.50p 312.50p 307.70p 312.50p 4500
12/03/2015 312.50p 320.00p 312.50p 312.50p 310
11/03/2015 312.50p 312.50p 312.50p 312.50p 0
10/03/2015 310.00p 325.00p 308.23p 312.50p 2658
09/03/2015 312.50p 312.50p 307.70p 310.00p 500
06/03/2015 305.00p 312.50p 305.00p 312.50p 1500
05/03/2015 300.00p 315.00p 298.50p 305.00p 8533
04/03/2015 297.50p 300.00p 297.50p 300.00p 1100
03/03/2015 296.50p 305.00p 296.50p 297.50p 1770
02/03/2015 291.50p 303.00p 291.50p 296.50p 2027
27/02/2015 291.50p 291.50p 286.40p 291.50p 2500
26/02/2015 291.50p 291.50p 291.50p 291.50p 0
25/02/2015 291.50p 300.00p 291.50p 291.50p 1330
24/02/2015 291.50p 291.50p 285.00p 291.50p 704
23/02/2015 285.00p 295.00p 282.10p 291.50p 14192
20/02/2015 280.00p 295.00p 280.00p 285.00p 1353
19/02/2015 280.00p 280.00p 280.00p 280.00p 0
18/02/2015 280.00p 289.42p 276.20p 280.00p 1633
17/02/2015 277.50p 285.00p 272.00p 280.00p 2820
16/02/2015 277.50p 285.00p 277.50p 277.50p 1703
13/02/2015 277.50p 280.00p 277.50p 277.50p 0
12/02/2015 282.50p 283.40p 270.00p 277.50p 14632
11/02/2015 287.50p 290.00p 270.00p 282.50p 17537
10/02/2015 290.00p 291.40p 280.00p 287.50p 1200
09/02/2015 290.00p 292.00p 280.00p 290.00p 227
06/02/2015 299.00p 310.00p 283.00p 290.00p 7513
05/02/2015 303.00p 303.00p 288.00p 299.00p 2300
04/02/2015 303.00p 303.00p 303.00p 303.00p 0
03/02/2015 310.00p 311.00p 295.00p 303.00p 4392
02/02/2015 310.00p 310.00p 310.00p 310.00p 0
30/01/2015 310.00p 310.00p 305.00p 310.00p 4840
29/01/2015 310.00p 310.00p 310.00p 310.00p 0
28/01/2015 310.00p 310.00p 310.00p 310.00p 0
27/01/2015 310.00p 314.75p 307.10p 310.00p 4332
26/01/2015 310.00p 310.00p 305.00p 310.00p 843
23/01/2015 310.00p 310.00p 310.00p 310.00p 0
22/01/2015 310.00p 310.00p 305.00p 310.00p 2845
21/01/2015 301.50p 310.00p 300.33p 310.00p 4566
20/01/2015 301.50p 301.50p 300.33p 301.50p 900
19/01/2015 301.50p 301.50p 300.33p 301.50p 1610
16/01/2015 300.00p 303.85p 300.00p 301.50p 800
15/01/2015 297.50p 307.00p 297.50p 300.00p 3847
14/01/2015 297.50p 305.00p 292.00p 297.50p 778
13/01/2015 305.00p 305.00p 297.50p 297.50p 1500
12/01/2015 307.50p 307.50p 305.00p 305.00p 0
09/01/2015 307.50p 307.50p 307.50p 307.50p 0
08/01/2015 297.50p 308.00p 297.50p 307.50p 12150
07/01/2015 301.50p 301.50p 290.00p 297.50p 5517
06/01/2015 300.00p 301.50p 300.00p 301.50p 3507
05/01/2015 302.50p 306.00p 290.00p 300.00p 4093
02/01/2015 307.50p 307.50p 300.00p 302.50p 1200
31/12/2014 307.50p 307.50p 307.50p 307.50p 0
30/12/2014 307.50p 307.50p 300.00p 307.50p 457
29/12/2014 307.50p 307.50p 307.50p 307.50p 0
24/12/2014 307.50p 307.50p 307.50p 307.50p 0
23/12/2014 307.50p 307.50p 305.00p 307.50p 1000
22/12/2014 305.00p 307.50p 305.00p 307.50p 1612
19/12/2014 310.00p 310.00p 300.00p 305.00p 14131
18/12/2014 310.00p 310.00p 310.00p 310.00p 0
17/12/2014 315.00p 315.00p 300.00p 310.00p 7272
16/12/2014 315.00p 315.00p 315.00p 315.00p 0
15/12/2014 315.00p 316.50p 295.00p 315.00p 10030
12/12/2014 315.00p 315.00p 313.00p 315.00p 1750
11/12/2014 315.00p 316.50p 315.00p 315.00p 280
10/12/2014 315.00p 316.50p 315.00p 315.00p 3635
09/12/2014 315.00p 315.00p 315.00p 315.00p 0
08/12/2014 315.00p 317.00p 315.00p 315.00p 4727
05/12/2014 315.00p 315.00p 315.00p 315.00p 0
04/12/2014 315.00p 317.00p 315.00p 315.00p 1230
03/12/2014 315.00p 317.00p 315.00p 315.00p 870
02/12/2014 320.00p 320.00p 310.00p 315.00p 1544
01/12/2014 320.00p 320.00p 310.00p 320.00p 574
28/11/2014 325.00p 325.00p 315.00p 320.00p 4075
27/11/2014 325.00p 325.00p 325.00p 325.00p 0
26/11/2014 330.00p 330.00p 320.00p 325.00p 1400
25/11/2014 330.00p 330.00p 330.00p 330.00p 0
24/11/2014 330.00p 330.00p 330.00p 330.00p 0
21/11/2014 330.00p 334.00p 315.00p 330.00p 5382
20/11/2014 335.00p 336.70p 330.00p 330.00p 4291
19/11/2014 340.00p 340.00p 330.00p 335.00p 750
18/11/2014 340.00p 340.00p 340.00p 340.00p 0
17/11/2014 340.00p 340.00p 340.00p 340.00p 0
14/11/2014 344.00p 344.00p 330.00p 340.00p 4949
13/11/2014 335.00p 345.00p 328.50p 335.00p 10259
12/11/2014 332.50p 335.00p 332.50p 335.00p 0
11/11/2014 332.50p 336.50p 332.50p 332.50p 4375
10/11/2014 332.50p 336.85p 325.00p 332.50p 902
07/11/2014 335.00p 335.00p 325.00p 332.50p 7023
06/11/2014 332.50p 343.90p 329.20p 335.00p 3800
05/11/2014 337.50p 349.00p 335.00p 342.50p 14899
04/11/2014 335.00p 344.00p 322.00p 337.50p 9662
03/11/2014 327.50p 340.00p 323.15p 335.00p 7735
31/10/2014 310.00p 335.00p 310.00p 327.50p 9125
30/10/2014 302.50p 315.00p 302.50p 310.00p 2500
29/10/2014 305.00p 309.00p 298.15p 302.50p 3803
28/10/2014 305.00p 310.00p 305.00p 305.00p 100
27/10/2014 297.50p 309.50p 297.50p 305.00p 2683
24/10/2014 302.50p 302.50p 294.67p 297.50p 2142
23/10/2014 305.00p 309.50p 302.00p 302.50p 3804
22/10/2014 305.00p 309.43p 305.00p 305.00p 354
21/10/2014 295.00p 305.00p 295.00p 305.00p 2900
20/10/2014 295.00p 300.00p 295.00p 295.00p 300
17/10/2014 290.00p 296.85p 290.00p 295.00p 6969
16/10/2014 291.50p 291.50p 286.00p 290.00p 1999
15/10/2014 290.00p 295.00p 286.00p 291.50p 1675
14/10/2014 290.00p 295.00p 290.00p 290.00p 4585
13/10/2014 287.50p 291.25p 287.50p 290.00p 510
10/10/2014 305.00p 305.00p 280.00p 287.50p 9490
09/10/2014 310.00p 310.00p 300.00p 305.00p 3000
08/10/2014 310.00p 315.60p 304.00p 310.00p 8388
07/10/2014 310.00p 315.00p 303.00p 307.50p 10316
06/10/2014 310.00p 319.00p 310.00p 310.00p 6713
03/10/2014 310.00p 317.80p 310.00p 310.00p 94
02/10/2014 310.00p 310.00p 300.00p 310.00p 686
01/10/2014 310.00p 319.00p 310.00p 310.00p 935
30/09/2014 310.00p 320.00p 302.04p 310.00p 7645
29/09/2014 312.50p 320.00p 303.40p 310.00p 10939
26/09/2014 277.50p 350.00p 260.00p 312.50p 104601
25/09/2014 377.50p 377.50p 377.50p 377.50p 0
24/09/2014 377.50p 377.50p 377.50p 377.50p 0
23/09/2014 377.50p 385.00p 377.50p 377.50p 25
22/09/2014 377.50p 385.00p 377.50p 377.50p 419
19/09/2014 375.00p 380.00p 375.00p 375.00p 490
18/09/2014 375.00p 375.00p 375.00p 375.00p 0
17/09/2014 375.00p 375.00p 375.00p 375.00p 0
16/09/2014 375.00p 375.00p 375.00p 375.00p 0
15/09/2014 375.00p 375.10p 375.00p 375.00p 154
12/09/2014 375.00p 380.00p 375.00p 375.00p 100
11/09/2014 375.00p 375.00p 375.00p 375.00p 0
10/09/2014 375.00p 375.00p 375.00p 375.00p 0
09/09/2014 375.00p 379.90p 375.00p 375.00p 1629
08/09/2014 372.50p 380.00p 372.50p 375.00p 3997
05/09/2014 372.50p 380.00p 372.50p 372.50p 556
04/09/2014 365.00p 380.00p 365.00p 372.50p 4000
03/09/2014 365.00p 370.00p 364.00p 365.00p 4516
02/09/2014 365.00p 365.00p 365.00p 365.00p 0
01/09/2014 365.00p 379.00p 360.00p 365.00p 4645
29/08/2014 360.00p 365.00p 357.10p 365.00p 4215
28/08/2014 357.50p 365.00p 357.50p 360.00p 2585
27/08/2014 356.50p 362.00p 356.50p 357.50p 10000
26/08/2014 355.00p 362.50p 355.00p 356.50p 4728
22/08/2014 355.00p 357.00p 355.00p 355.00p 2735
21/08/2014 359.00p 359.00p 355.00p 355.00p 196
20/08/2014 359.00p 363.00p 359.00p 359.00p 2000
19/08/2014 359.00p 359.00p 359.00p 359.00p 0
18/08/2014 359.00p 361.32p 352.09p 359.00p 1461
15/08/2014 360.50p 370.00p 350.00p 359.00p 13703
14/08/2014 365.00p 365.00p 355.00p 360.50p 5600
13/08/2014 367.50p 367.50p 362.00p 365.00p 3007
12/08/2014 367.50p 373.00p 367.50p 367.50p 420
11/08/2014 367.50p 373.00p 365.00p 369.00p 6034
08/08/2014 367.50p 367.50p 367.50p 367.50p 0
07/08/2014 367.50p 375.00p 367.50p 367.50p 1645
06/08/2014 367.50p 373.00p 367.50p 367.50p 266
05/08/2014 367.50p 373.00p 367.50p 369.00p 3609
04/08/2014 367.50p 370.00p 361.65p 367.50p 0
01/08/2014 367.50p 370.00p 361.65p 367.50p 2663
31/07/2014 367.50p 367.50p 363.00p 367.50p 171
30/07/2014 367.50p 370.00p 361.00p 367.50p 0
29/07/2014 370.00p 370.00p 361.00p 367.50p 7087
28/07/2014 370.00p 373.00p 365.00p 370.00p 1112
25/07/2014 370.00p 373.00p 370.00p 370.00p 2325
24/07/2014 370.00p 373.00p 365.00p 365.00p 11664
23/07/2014 370.00p 373.00p 368.50p 370.00p 25921
22/07/2014 370.00p 373.00p 370.00p 370.00p 5527
21/07/2014 370.00p 373.00p 365.00p 370.00p 3220
18/07/2014 370.00p 374.50p 369.00p 369.00p 6784
17/07/2014 367.50p 374.50p 367.50p 370.00p 1534
16/07/2014 367.50p 370.00p 367.50p 367.50p 1557
15/07/2014 367.50p 370.00p 357.50p 367.50p 0
14/07/2014 357.50p 370.00p 357.50p 367.50p 4387
11/07/2014 357.50p 363.28p 357.50p 357.50p 152
10/07/2014 357.50p 365.00p 357.50p 357.50p 3281
09/07/2014 355.00p 360.00p 355.00p 357.50p 700
08/07/2014 355.00p 359.00p 351.00p 355.00p 0
07/07/2014 355.00p 359.00p 351.00p 355.00p 0
04/07/2014 355.00p 359.00p 351.00p 355.00p 1770
03/07/2014 355.00p 358.00p 350.00p 355.00p 4945
02/07/2014 357.50p 362.50p 355.00p 355.00p 1459
01/07/2014 357.50p 362.50p 357.50p 357.50p 440
30/06/2014 357.50p 362.50p 357.50p 357.50p 1050
27/06/2014 357.50p 357.50p 352.00p 357.50p 2500
26/06/2014 357.50p 360.00p 352.00p 357.50p 0
25/06/2014 355.00p 360.00p 352.00p 357.50p 2994
24/06/2014 352.50p 360.00p 352.50p 355.00p 1935
23/06/2014 350.00p 355.80p 350.00p 352.50p 1071
20/06/2014 350.00p 360.00p 350.00p 350.00p 7771
19/06/2014 350.00p 351.65p 347.00p 350.00p 2755

*Close Price adjusted for both dividends and splits