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
29/08/2013 262.00p 266.00p 262.00p 262.00p 0
28/08/2013 262.00p 266.00p 262.00p 262.00p 187
27/08/2013 262.50p 267.00p 259.78p 262.00p 6569
23/08/2013 262.50p 266.50p 260.34p 262.50p 24039
22/08/2013 262.50p 262.50p 258.00p 262.50p 1980
21/08/2013 254.00p 265.00p 254.00p 262.50p 35675
20/08/2013 254.00p 258.00p 254.00p 254.00p 0
19/08/2013 254.00p 258.00p 254.00p 254.00p 0
16/08/2013 254.00p 258.00p 254.00p 254.00p 1923
15/08/2013 254.00p 258.00p 254.00p 254.00p 327
14/08/2013 254.00p 254.00p 252.50p 254.00p 0
13/08/2013 254.00p 254.00p 252.50p 254.00p 440
12/08/2013 254.00p 258.00p 254.00p 254.00p 883
09/08/2013 254.00p 258.00p 254.00p 254.00p 4000
08/08/2013 254.00p 258.00p 254.00p 258.00p 41326
07/08/2013 255.00p 258.00p 251.00p 254.00p 8969
06/08/2013 255.00p 255.00p 253.57p 255.00p 0
05/08/2013 255.00p 255.00p 253.57p 255.00p 182
02/08/2013 253.50p 257.00p 253.50p 255.00p 1500
01/08/2013 253.50p 257.00p 253.50p 253.50p 2420
31/07/2013 253.50p 257.00p 253.50p 253.50p 825
30/07/2013 253.50p 257.00p 253.50p 253.50p 2000
29/07/2013 253.50p 258.00p 252.00p 253.50p 0
26/07/2013 254.00p 258.00p 252.00p 253.50p 11500
25/07/2013 254.00p 258.00p 254.00p 254.00p 709
24/07/2013 255.00p 258.00p 254.00p 254.00p 5000
23/07/2013 254.00p 258.00p 254.00p 254.00p 4581
22/07/2013 254.00p 257.58p 254.00p 254.00p 3150
19/07/2013 254.00p 258.00p 254.00p 254.00p 3500
18/07/2013 254.00p 259.50p 254.00p 254.00p 0
17/07/2013 255.00p 259.50p 254.00p 254.00p 1000
16/07/2013 254.00p 260.00p 253.50p 254.00p 26150
15/07/2013 251.00p 256.00p 251.00p 253.50p 15224
12/07/2013 251.00p 253.00p 248.50p 251.00p 0
11/07/2013 248.50p 253.00p 248.50p 251.00p 750
10/07/2013 241.50p 253.00p 241.50p 248.50p 13110
09/07/2013 238.50p 243.00p 236.00p 241.50p 5303
08/07/2013 238.50p 242.00p 238.50p 238.50p 0
05/07/2013 238.50p 242.00p 238.50p 238.50p 0
04/07/2013 238.50p 242.00p 238.50p 238.50p 1371
03/07/2013 238.50p 242.00p 238.50p 238.50p 0
02/07/2013 238.50p 242.00p 238.50p 238.50p 3500
01/07/2013 237.50p 240.00p 237.50p 238.50p 1500
28/06/2013 237.50p 245.50p 237.50p 237.50p 0
27/06/2013 237.50p 245.50p 237.50p 237.50p 0
26/06/2013 242.00p 245.50p 237.50p 237.50p 0
25/06/2013 244.50p 245.50p 242.55p 245.50p 455
24/06/2013 243.50p 245.00p 243.50p 244.50p 5000
21/06/2013 243.50p 245.00p 243.50p 243.50p 2471
20/06/2013 242.50p 245.00p 242.50p 245.00p 3200
19/06/2013 242.50p 245.00p 242.00p 245.00p 2000
18/06/2013 247.50p 247.50p 237.00p 242.00p 23338
17/06/2013 245.50p 245.50p 241.00p 245.50p 8322
14/06/2013 249.50p 249.50p 241.00p 245.50p 5500
13/06/2013 250.50p 250.50p 242.00p 249.50p 5150
12/06/2013 250.50p 250.50p 246.00p 250.50p 5475
11/06/2013 249.50p 251.11p 246.00p 250.50p 3266
10/06/2013 249.50p 249.50p 246.00p 249.50p 2940
07/06/2013 249.50p 249.50p 246.00p 249.50p 2800
06/06/2013 252.50p 252.50p 241.14p 249.50p 12913
05/06/2013 252.50p 252.50p 250.00p 252.50p 3335
04/06/2013 252.50p 252.50p 250.00p 252.50p 2950
03/06/2013 252.50p 252.50p 250.00p 252.50p 3000
31/05/2013 253.00p 253.00p 250.00p 252.50p 1000
30/05/2013 254.00p 254.00p 252.44p 253.00p 295
29/05/2013 254.00p 256.00p 254.00p 254.00p 3000
28/05/2013 252.50p 255.94p 250.00p 254.00p 18060
24/05/2013 263.00p 263.00p 250.00p 255.00p 17516
23/05/2013 263.00p 263.00p 260.00p 260.00p 926
22/05/2013 262.50p 263.90p 262.00p 263.00p 2975
21/05/2013 254.00p 266.28p 254.00p 262.50p 18200
20/05/2013 245.50p 252.00p 245.50p 251.00p 5250
17/05/2013 244.50p 246.75p 244.50p 245.50p 2080
16/05/2013 231.50p 244.50p 231.50p 244.50p 6610
15/05/2013 231.50p 231.50p 231.50p 231.50p 0
14/05/2013 231.50p 231.50p 231.50p 231.50p 0
13/05/2013 231.50p 231.50p 231.50p 231.50p 0
10/05/2013 231.50p 231.50p 231.50p 231.50p 1000
09/05/2013 231.50p 231.50p 231.50p 231.50p 470
08/05/2013 231.50p 234.93p 231.50p 231.50p 2559
07/05/2013 227.00p 235.00p 227.00p 231.50p 8369
03/05/2013 226.50p 227.50p 226.50p 227.00p 2182
02/05/2013 226.50p 228.00p 223.00p 226.50p 2815
01/05/2013 226.50p 227.00p 223.00p 226.50p 7850
30/04/2013 226.00p 226.00p 226.00p 226.00p 3500
29/04/2013 226.00p 226.00p 226.00p 226.00p 1975
26/04/2013 226.00p 226.00p 222.00p 226.00p 499
25/04/2013 226.00p 226.00p 222.00p 226.00p 0
24/04/2013 226.00p 226.00p 222.00p 226.00p 200
23/04/2013 226.00p 227.00p 222.50p 226.00p 0
22/04/2013 226.00p 227.00p 222.50p 226.00p 0
19/04/2013 226.00p 227.00p 222.50p 226.00p 40000
18/04/2013 226.00p 226.00p 221.50p 226.00p 0
17/04/2013 226.00p 226.00p 221.50p 226.00p 0
16/04/2013 226.00p 226.00p 221.50p 226.00p 1130
15/04/2013 225.00p 226.74p 225.00p 225.00p 877
12/04/2013 225.00p 225.00p 223.50p 225.00p 4000
11/04/2013 226.50p 226.50p 225.00p 225.00p 2000
10/04/2013 226.50p 228.00p 226.50p 228.00p 44
09/04/2013 221.50p 226.50p 221.50p 226.50p 1450
08/04/2013 221.50p 221.50p 219.00p 221.50p 0
05/04/2013 221.50p 221.50p 219.00p 219.00p 1684
04/04/2013 217.00p 221.50p 217.00p 221.50p 4450
03/04/2013 216.50p 219.70p 216.50p 217.00p 835
02/04/2013 216.50p 216.50p 213.00p 216.50p 0
28/03/2013 216.50p 216.50p 213.00p 216.50p 457
27/03/2013 216.50p 218.88p 216.50p 216.50p 500
26/03/2013 216.50p 216.50p 213.00p 216.50p 0
25/03/2013 216.50p 216.50p 213.00p 216.50p 2000
22/03/2013 213.50p 216.50p 213.50p 216.50p 3444
21/03/2013 212.50p 213.50p 210.00p 213.50p 0
20/03/2013 212.50p 212.50p 210.00p 212.50p 459
19/03/2013 212.50p 214.00p 210.00p 212.50p 0
18/03/2013 212.50p 214.00p 210.00p 214.00p 6920
15/03/2013 212.00p 214.00p 210.00p 212.50p 11013
14/03/2013 212.00p 214.00p 210.00p 212.00p 790
13/03/2013 208.50p 212.00p 206.40p 210.50p 3500
12/03/2013 208.50p 212.00p 206.00p 212.00p 4789
11/03/2013 207.50p 209.24p 206.00p 208.50p 1246
08/03/2013 207.50p 209.28p 207.50p 207.50p 1000
07/03/2013 207.50p 210.00p 207.50p 207.50p 3023
06/03/2013 207.50p 209.50p 205.00p 207.50p 0
05/03/2013 207.50p 209.50p 205.00p 207.50p 0
04/03/2013 207.50p 209.50p 205.00p 207.50p 0
01/03/2013 207.50p 209.50p 205.00p 207.50p 0
28/02/2013 207.50p 209.50p 205.00p 207.50p 0
27/02/2013 209.50p 209.50p 205.00p 207.50p 2043
26/02/2013 209.50p 210.85p 209.50p 209.50p 0
25/02/2013 209.50p 210.85p 209.50p 209.50p 0
22/02/2013 209.50p 210.85p 209.50p 209.50p 200
21/02/2013 209.50p 210.00p 207.50p 209.50p 0
20/02/2013 209.50p 210.00p 207.50p 209.50p 0
19/02/2013 207.50p 210.00p 207.50p 210.00p 2500
18/02/2013 209.00p 209.00p 207.50p 207.50p 514
15/02/2013 207.50p 209.50p 205.00p 209.00p 5771
14/02/2013 209.00p 209.00p 201.32p 207.50p 9515
13/02/2013 209.00p 212.50p 209.00p 209.00p 0
12/02/2013 209.00p 212.50p 209.00p 209.00p 8758
11/02/2013 209.00p 212.00p 205.00p 209.00p 0
08/02/2013 209.00p 212.00p 205.00p 209.00p 0
07/02/2013 208.50p 212.00p 205.00p 209.00p 5747
06/02/2013 208.50p 209.38p 208.50p 208.50p 0
05/02/2013 208.50p 209.38p 208.50p 208.50p 470
04/02/2013 208.50p 208.50p 204.00p 208.50p 0
01/02/2013 208.50p 208.50p 204.00p 208.50p 0
31/01/2013 208.50p 208.50p 204.00p 208.50p 4094
30/01/2013 208.50p 208.50p 205.00p 208.50p 0
29/01/2013 208.50p 208.50p 205.00p 208.50p 0
28/01/2013 208.50p 208.50p 205.00p 208.50p 492
25/01/2013 208.50p 209.50p 208.50p 208.50p 0
24/01/2013 208.50p 209.50p 208.50p 208.50p 0
23/01/2013 208.50p 209.50p 208.50p 208.50p 0
22/01/2013 208.50p 209.50p 208.50p 208.50p 0
21/01/2013 208.50p 209.50p 208.50p 208.50p 0
18/01/2013 208.50p 209.50p 208.50p 208.50p 0
17/01/2013 208.50p 209.50p 208.50p 208.50p 943
16/01/2013 208.50p 209.50p 205.01p 208.50p 0
15/01/2013 208.50p 209.50p 205.01p 208.50p 2527
14/01/2013 208.50p 209.50p 208.50p 208.50p 858
11/01/2013 208.50p 210.50p 208.50p 208.50p 0
10/01/2013 208.50p 210.50p 208.50p 208.50p 0
09/01/2013 210.50p 210.50p 209.17p 210.50p 7750
08/01/2013 211.00p 211.00p 210.50p 210.50p 702
07/01/2013 209.50p 210.50p 207.25p 210.50p 0
04/01/2013 208.00p 209.50p 207.25p 209.50p 250
03/01/2013 210.00p 210.00p 205.00p 208.00p 29367
02/01/2013 210.00p 211.50p 207.00p 210.00p 0
31/12/2012 210.00p 211.50p 207.00p 210.00p 0
28/12/2012 210.50p 211.50p 207.00p 210.00p 6500
27/12/2012 212.00p 212.57p 207.00p 210.50p 1965
24/12/2012 212.50p 215.00p 210.00p 212.00p 5115
21/12/2012 210.50p 215.00p 208.00p 212.50p 15963
20/12/2012 205.50p 215.00p 205.50p 210.50p 9469
19/12/2012 202.00p 207.00p 202.00p 205.50p 4556
18/12/2012 202.00p 205.00p 201.00p 202.00p 0
17/12/2012 201.00p 205.00p 201.00p 202.00p 4370
14/12/2012 201.00p 201.00p 201.00p 201.00p 0
13/12/2012 201.00p 201.00p 201.00p 201.00p 2631
12/12/2012 201.00p 205.00p 201.00p 201.00p 500
11/12/2012 201.00p 205.00p 201.00p 201.00p 0
10/12/2012 201.00p 205.00p 201.00p 201.00p 1954
07/12/2012 201.00p 205.00p 200.00p 201.00p 0
06/12/2012 201.00p 205.00p 200.00p 201.00p 0
05/12/2012 201.00p 205.00p 200.00p 201.00p 0
04/12/2012 200.00p 205.00p 200.00p 201.00p 890
03/12/2012 200.00p 200.00p 198.20p 200.00p 0
30/11/2012 200.00p 200.00p 198.20p 200.00p 0
29/11/2012 200.00p 200.00p 198.20p 200.00p 820
28/11/2012 200.00p 203.00p 200.00p 200.00p 0
27/11/2012 200.00p 203.00p 200.00p 200.00p 0
26/11/2012 200.00p 203.00p 200.00p 200.00p 197
23/11/2012 200.00p 200.00p 198.20p 200.00p 3
22/11/2012 200.00p 200.00p 198.50p 200.00p 0
21/11/2012 200.00p 200.00p 198.50p 200.00p 0
20/11/2012 200.00p 200.00p 198.50p 200.00p 0
19/11/2012 200.00p 200.00p 198.50p 200.00p 0
16/11/2012 200.00p 200.00p 198.50p 200.00p 3500
15/11/2012 200.00p 200.00p 198.20p 200.00p 0
14/11/2012 199.50p 200.00p 198.20p 200.00p 1650
13/11/2012 199.50p 200.50p 199.00p 199.50p 0

*Close Price adjusted for both dividends and splits