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
17/08/2011 184.00p 184.00p 176.00p 184.00p 0
16/08/2011 184.00p 184.00p 176.00p 184.00p 0
15/08/2011 184.00p 184.00p 176.00p 184.00p 0
12/08/2011 184.00p 184.00p 176.00p 184.00p 0
11/08/2011 180.00p 180.00p 176.00p 180.00p 125
10/08/2011 180.00p 182.50p 180.00p 180.00p 0
09/08/2011 182.50p 182.50p 180.00p 180.00p 2000
08/08/2011 189.00p 189.00p 184.00p 187.00p 0
05/08/2011 192.00p 192.00p 184.00p 189.00p 2250
04/08/2011 199.00p 199.00p 199.00p 199.00p 0
03/08/2011 199.00p 199.00p 199.00p 199.00p 0
02/08/2011 199.00p 200.00p 197.00p 199.00p 0
01/08/2011 200.00p 200.00p 197.00p 199.00p 3000
29/07/2011 200.00p 200.00p 197.00p 200.00p 0
28/07/2011 200.00p 200.00p 197.00p 200.00p 0
27/07/2011 200.00p 200.00p 197.00p 200.00p 0
26/07/2011 200.00p 200.00p 197.00p 200.00p 0
25/07/2011 200.00p 200.00p 197.00p 200.00p 5000
22/07/2011 200.00p 200.90p 200.00p 200.00p 500
21/07/2011 200.00p 200.90p 200.00p 200.00p 1655
20/07/2011 201.00p 201.00p 197.00p 200.00p 2500
19/07/2011 201.00p 202.20p 201.00p 201.00p 2500
18/07/2011 203.50p 203.50p 197.00p 202.50p 7000
15/07/2011 203.50p 204.50p 199.00p 203.50p 0
14/07/2011 204.50p 204.50p 199.00p 199.00p 5233
13/07/2011 204.50p 204.50p 197.00p 204.50p 0
12/07/2011 204.50p 204.50p 197.00p 204.50p 2348
11/07/2011 203.50p 205.45p 203.50p 204.50p 6500
08/07/2011 203.50p 203.50p 203.00p 203.50p 0
07/07/2011 209.00p 209.00p 203.00p 203.50p 1000
06/07/2011 210.50p 210.50p 203.00p 209.00p 10000
05/07/2011 210.50p 210.50p 204.95p 210.50p 0
04/07/2011 210.50p 210.50p 204.95p 210.50p 0
01/07/2011 210.50p 210.50p 204.95p 210.50p 0
30/06/2011 210.50p 210.50p 204.95p 210.50p 0
29/06/2011 210.50p 210.50p 204.95p 210.50p 0
28/06/2011 210.50p 210.50p 204.95p 210.50p 0
27/06/2011 210.50p 210.50p 204.95p 210.50p 0
24/06/2011 210.50p 210.50p 204.95p 210.50p 0
23/06/2011 210.50p 210.50p 204.95p 210.50p 0
22/06/2011 210.50p 210.50p 204.95p 210.50p 9
21/06/2011 210.50p 211.50p 206.00p 210.50p 0
20/06/2011 211.50p 211.50p 206.00p 210.50p 2500
17/06/2011 211.50p 211.50p 205.00p 211.50p 4500
16/06/2011 211.50p 214.00p 211.50p 211.50p 4000
15/06/2011 211.50p 211.50p 206.69p 211.50p 0
14/06/2011 211.50p 211.50p 206.69p 211.50p 680
13/06/2011 209.00p 215.00p 209.00p 211.50p 3436
10/06/2011 209.00p 212.50p 205.50p 209.00p 0
09/06/2011 212.50p 212.50p 205.50p 211.50p 30416
08/06/2011 212.50p 212.50p 210.00p 212.50p 8000
07/06/2011 212.50p 212.50p 201.56p 212.50p 0
06/06/2011 211.50p 212.50p 201.56p 212.50p 0
03/06/2011 204.50p 212.00p 201.56p 211.50p 5508
02/06/2011 203.50p 212.00p 203.50p 204.50p 5000
01/06/2011 203.50p 204.50p 201.00p 203.50p 0
31/05/2011 203.50p 204.50p 201.00p 204.50p 0
27/05/2011 203.50p 204.50p 201.00p 203.50p 0
26/05/2011 203.50p 204.50p 201.00p 204.50p 0
25/05/2011 204.50p 204.50p 201.00p 203.50p 7500
24/05/2011 204.50p 204.50p 204.50p 204.50p 0
23/05/2011 204.50p 204.50p 204.50p 204.50p 0
20/05/2011 204.50p 204.50p 204.50p 204.50p 0
19/05/2011 204.50p 208.50p 204.50p 204.50p 0
18/05/2011 208.50p 208.50p 204.50p 204.50p 15000
17/05/2011 211.50p 211.50p 205.00p 205.00p 2000
16/05/2011 211.50p 211.50p 208.90p 211.50p 500
13/05/2011 211.50p 211.50p 211.50p 211.50p 0
12/05/2011 211.50p 213.50p 209.73p 211.50p 0
11/05/2011 212.50p 213.50p 209.73p 212.50p 0
10/05/2011 213.50p 213.50p 209.73p 212.50p 1000
09/05/2011 213.50p 216.00p 210.00p 213.50p 0
06/05/2011 210.00p 216.00p 210.00p 216.00p 8068
05/05/2011 210.00p 213.00p 206.00p 210.00p 0
04/05/2011 206.00p 213.00p 206.00p 210.00p 17000
03/05/2011 197.50p 203.00p 193.75p 202.00p 15750
28/04/2011 197.50p 201.00p 197.50p 197.50p 2500
27/04/2011 196.00p 199.00p 190.15p 197.50p 15032
26/04/2011 196.00p 196.00p 190.00p 196.00p 10560
21/04/2011 196.00p 197.20p 189.00p 196.00p 21450
20/04/2011 196.00p 197.20p 190.00p 196.00p 20000
19/04/2011 196.00p 197.68p 193.00p 196.00p 0
18/04/2011 196.00p 197.68p 193.00p 196.00p 7500
15/04/2011 196.00p 197.68p 196.00p 196.00p 1000
14/04/2011 195.00p 197.24p 195.00p 196.00p 2500
13/04/2011 197.50p 197.50p 189.00p 195.00p 0
12/04/2011 198.00p 199.00p 193.00p 198.00p 0
11/04/2011 199.00p 199.00p 193.00p 198.00p 1000
08/04/2011 199.00p 200.00p 195.00p 199.00p 0
07/04/2011 200.00p 200.00p 195.00p 199.00p 2500
06/04/2011 199.00p 200.92p 195.00p 200.00p 8526
05/04/2011 201.50p 201.50p 193.00p 199.00p 1547
04/04/2011 201.50p 201.50p 195.00p 201.50p 1000
01/04/2011 204.00p 204.00p 198.00p 203.50p 3755
31/03/2011 206.00p 206.00p 202.00p 204.00p 923
30/03/2011 209.00p 209.00p 206.00p 206.00p 1482
29/03/2011 209.00p 209.50p 208.00p 209.00p 8820
28/03/2011 210.00p 211.50p 208.00p 210.00p 0
25/03/2011 210.00p 211.50p 208.00p 210.00p 0
24/03/2011 211.50p 211.50p 208.00p 210.00p 2600
23/03/2011 213.00p 213.00p 210.00p 211.50p 1300
22/03/2011 213.00p 213.00p 210.00p 213.00p 5000
21/03/2011 213.00p 214.50p 208.00p 213.00p 0
18/03/2011 213.00p 214.50p 208.00p 213.00p 3286
17/03/2011 215.00p 215.00p 208.00p 213.00p 3505
16/03/2011 219.50p 219.50p 210.00p 215.00p 8000
15/03/2011 224.00p 224.00p 215.00p 219.50p 3300
14/03/2011 225.00p 225.00p 219.20p 224.00p 2029
11/03/2011 226.50p 230.38p 221.00p 226.50p 1106
10/03/2011 226.50p 231.57p 226.50p 226.50p 1000
09/03/2011 226.50p 226.50p 221.30p 226.50p 0
08/03/2011 226.50p 226.50p 221.30p 226.50p 0
07/03/2011 226.50p 226.50p 221.30p 226.50p 2800
04/03/2011 229.00p 226.50p 225.80p 226.50p 6250
03/03/2011 225.00p 231.05p 226.28p 229.00p 11855
02/03/2011 221.00p 225.00p 220.00p 225.00p 2500
01/03/2011 221.00p 221.00p 217.52p 221.00p 361
28/02/2011 220.00p 227.50p 221.00p 221.00p 56186
25/02/2011 222.50p 220.00p 220.00p 220.00p 2000
24/02/2011 220.00p 224.00p 215.00p 220.00p 11200
23/02/2011 217.50p 227.50p 215.10p 220.00p 345296
22/02/2011 217.50p 217.50p 210.75p 217.50p 2100
21/02/2011 217.50p 217.50p 210.75p 217.50p 275
18/02/2011 217.50p 217.50p 210.00p 217.50p 6450
17/02/2011 215.00p 217.50p 215.00p 217.50p 9000
16/02/2011 217.50p 222.00p 210.00p 215.00p 18408
15/02/2011 207.50p 217.50p 210.00p 217.50p 3000
14/02/2011 205.00p 208.00p 206.00p 207.50p 3453
11/02/2011 195.00p 205.00p 195.00p 205.00p 10000
10/02/2011 195.00p 197.50p 195.00p 197.50p 2500
09/02/2011 204.00p 204.00p 193.00p 197.50p 2500
08/02/2011 197.50p 204.00p 197.50p 197.50p 0
07/02/2011 204.00p 204.00p 197.50p 197.50p 97
04/02/2011 193.00p 197.50p 193.00p 197.50p 366
03/02/2011 200.00p 200.00p 191.50p 197.50p 67471
02/02/2011 187.00p 189.50p 187.00p 187.50p 7500
01/02/2011 187.50p 195.00p 187.50p 187.50p 1250
31/01/2011 187.50p 188.00p 187.50p 187.50p 264
28/01/2011 182.50p 190.00p 182.50p 187.50p 5000
27/01/2011 177.50p 182.50p 177.50p 182.50p 0
26/01/2011 177.50p 180.50p 171.00p 177.50p 8460
25/01/2011 177.50p 180.50p 177.50p 177.50p 15755
24/01/2011 177.50p 177.50p 171.87p 177.50p 1580
21/01/2011 177.50p 180.50p 177.50p 177.50p 1000
20/01/2011 177.50p 177.50p 177.50p 177.50p 0
19/01/2011 175.00p 178.00p 174.00p 177.50p 11000
18/01/2011 177.50p 177.50p 165.00p 175.00p 5255
17/01/2011 172.00p 177.50p 167.50p 177.50p 0
14/01/2011 172.00p 172.00p 170.00p 170.00p 15000
13/01/2011 172.00p 172.50p 172.00p 172.50p 30
12/01/2011 173.13p 173.13p 170.00p 170.00p 3210
11/01/2011 169.75p 169.75p 167.50p 167.50p 1746
10/01/2011 162.50p 169.75p 162.50p 167.50p 25359
07/01/2011 162.50p 162.50p 162.50p 162.50p 0
06/01/2011 162.50p 162.50p 156.50p 162.50p 3115
05/01/2011 160.00p 162.50p 160.00p 162.50p 0
04/01/2011 162.50p 162.50p 157.50p 160.00p 0
31/12/2010 162.50p 162.50p 162.50p 162.50p 0
30/12/2010 162.50p 162.50p 162.50p 162.50p 0
29/12/2010 160.00p 162.50p 160.00p 162.50p 0
24/12/2010 160.00p 162.50p 160.00p 160.00p 0
23/12/2010 157.50p 159.75p 157.50p 157.50p 312
22/12/2010 155.50p 165.00p 152.25p 157.50p 7700
21/12/2010 152.50p 158.00p 146.87p 155.50p 15358
20/12/2010 147.50p 152.50p 147.50p 152.50p 107000
17/12/2010 147.50p 147.50p 140.00p 147.50p 25000
16/12/2010 144.00p 144.50p 137.00p 144.00p 10000
15/12/2010 144.00p 148.20p 144.00p 144.00p 1216
14/12/2010 143.00p 144.00p 140.50p 144.00p 10000
13/12/2010 136.50p 148.00p 136.50p 143.00p 936
10/12/2010 131.50p 131.50p 130.50p 131.50p 0
09/12/2010 135.00p 135.00p 130.50p 131.50p 1180
08/12/2010 137.50p 137.50p 130.00p 135.00p 1000
07/12/2010 132.50p 150.00p 130.00p 137.50p 16450
06/12/2010 127.50p 135.00p 127.50p 132.50p 1504
03/12/2010 127.50p 127.50p 127.50p 127.50p 0
02/12/2010 127.50p 127.50p 127.50p 127.50p 0
01/12/2010 132.50p 132.50p 127.50p 127.50p 0
30/11/2010 127.50p 132.50p 127.50p 132.50p 0
29/11/2010 132.50p 132.50p 127.50p 127.50p 0
26/11/2010 132.50p 132.50p 132.50p 132.50p 0
25/11/2010 122.50p 140.00p 122.50p 132.50p 420
24/11/2010 122.50p 122.50p 122.50p 122.50p 0
23/11/2010 122.50p 122.50p 122.50p 122.50p 0
22/11/2010 122.50p 122.50p 122.50p 122.50p 0
19/11/2010 122.50p 122.50p 122.50p 122.50p 0
18/11/2010 122.50p 122.50p 122.50p 122.50p 0
17/11/2010 132.50p 132.50p 122.50p 122.50p 400000
16/11/2010 132.50p 135.00p 127.50p 127.50p 400000
15/11/2010 132.50p 132.50p 132.50p 132.50p 0
12/11/2010 132.50p 132.50p 132.50p 132.50p 0
11/11/2010 127.50p 137.50p 127.50p 132.50p 0
10/11/2010 115.00p 127.50p 115.00p 127.50p 1250
09/11/2010 115.00p 115.00p 110.00p 115.00p 0
08/11/2010 115.00p 115.00p 110.00p 115.00p 0
05/11/2010 115.00p 115.00p 115.00p 115.00p 0
04/11/2010 115.00p 115.00p 115.00p 115.00p 0
03/11/2010 115.00p 115.00p 115.00p 115.00p 0
02/11/2010 115.00p 115.00p 115.00p 115.00p 0
01/11/2010 115.00p 115.00p 115.00p 115.00p 0

*Close Price adjusted for both dividends and splits