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
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
12/11/2012 199.50p 200.50p 199.00p 199.50p 0
09/11/2012 199.50p 200.50p 199.00p 199.50p 0
08/11/2012 200.50p 200.50p 199.00p 199.50p 2000
07/11/2012 201.50p 210.00p 199.00p 200.50p 0
06/11/2012 204.00p 210.00p 204.00p 206.00p 10434
05/11/2012 204.00p 207.60p 204.00p 204.00p 952
02/11/2012 203.00p 207.50p 203.00p 204.00p 3500
01/11/2012 203.00p 203.00p 201.60p 203.00p 0
31/10/2012 202.50p 203.00p 201.60p 203.00p 2439
30/10/2012 201.00p 205.00p 201.00p 202.50p 4439
29/10/2012 199.50p 202.00p 197.56p 201.00p 9000
26/10/2012 199.50p 202.00p 199.50p 199.50p 1238
25/10/2012 199.50p 199.50p 198.25p 199.50p 0
24/10/2012 199.50p 199.50p 198.25p 199.50p 0
23/10/2012 199.50p 199.50p 198.25p 199.50p 0
22/10/2012 199.50p 199.50p 198.25p 199.50p 0
19/10/2012 199.50p 199.50p 198.25p 199.50p 0
18/10/2012 198.50p 199.50p 198.25p 199.50p 24350
17/10/2012 198.50p 198.50p 196.00p 198.50p 5000
16/10/2012 199.50p 199.50p 196.35p 198.50p 2000
15/10/2012 199.50p 202.00p 196.00p 199.50p 10292
12/10/2012 197.00p 202.00p 191.11p 199.50p 4800
11/10/2012 192.50p 197.00p 192.00p 197.00p 1800
10/10/2012 192.50p 192.50p 191.25p 192.50p 0
09/10/2012 192.50p 192.50p 191.25p 192.50p 3000
08/10/2012 192.50p 195.00p 186.50p 192.50p 0
05/10/2012 192.50p 195.00p 186.50p 192.50p 0
04/10/2012 191.00p 195.00p 186.50p 192.50p 0
03/10/2012 191.00p 195.00p 186.50p 191.00p 0
02/10/2012 186.50p 195.00p 186.50p 191.00p 7082
01/10/2012 186.50p 187.75p 186.50p 186.50p 750
28/09/2012 188.50p 188.50p 182.50p 186.50p 0
27/09/2012 182.50p 187.00p 182.50p 186.50p 4800
26/09/2012 178.50p 182.50p 178.50p 182.50p 76500
25/09/2012 178.50p 178.50p 177.50p 178.50p 0
24/09/2012 178.50p 178.50p 177.50p 178.50p 50
21/09/2012 178.50p 180.00p 178.50p 178.50p 500
20/09/2012 175.00p 178.50p 175.00p 178.50p 2800
19/09/2012 175.00p 175.00p 172.66p 175.00p 0
18/09/2012 174.50p 175.00p 172.66p 175.00p 600
17/09/2012 173.50p 175.00p 173.50p 174.50p 1150
14/09/2012 173.50p 173.50p 170.00p 173.50p 0
13/09/2012 173.50p 173.50p 170.00p 173.50p 0
12/09/2012 173.50p 173.50p 170.00p 173.50p 0
11/09/2012 173.50p 173.50p 170.00p 173.50p 0
10/09/2012 173.50p 173.50p 170.00p 173.50p 0
07/09/2012 173.50p 173.50p 170.00p 173.50p 500
06/09/2012 172.50p 173.50p 170.87p 173.50p 0
05/09/2012 173.50p 173.50p 170.87p 173.50p 0
04/09/2012 173.50p 173.50p 170.87p 173.50p 3435
03/09/2012 173.50p 174.00p 170.00p 173.50p 0
31/08/2012 173.50p 174.00p 170.00p 173.50p 0
30/08/2012 173.50p 174.00p 170.00p 173.50p 2503
29/08/2012 171.00p 173.50p 168.00p 173.50p 7750
28/08/2012 171.00p 171.00p 168.00p 171.00p 0
24/08/2012 171.00p 171.00p 168.00p 171.00p 8400
23/08/2012 171.00p 173.25p 169.50p 171.00p 0
22/08/2012 169.50p 173.25p 169.50p 171.00p 6000
21/08/2012 169.50p 169.50p 167.50p 169.50p 0
20/08/2012 169.50p 169.50p 167.50p 169.50p 3000

*Close Price adjusted for both dividends and splits