Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid FDM Group (Holdings) (FDM) by Steve Moore in ShareProphets
- Avoid itim Group (ITIM) by Steve Moore in ShareProphets
- Neutral Softcat (SCT) by UBS
- Outperform The Gym Group (GYM) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Citi
- Neutral Wizz Air Holdings (WIZZ) by Citi
- Buy Tesco (TSCO) by Citi
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Deutsche Bank
- Buy Clarkson (CKN) by Deutsche Bank
- Buy Diploma (DPLM) by Deutsche Bank
- Hold Wizz Air Holdings (WIZZ) by Deutsche Bank
- Buy FDM Group (Holdings) (FDM) by Deutsche Bank
- Buy Prudential (PRU) by Deutsche Bank
- Sell easyJet (EZJ) by Deutsche Bank
- Outperform easyJet (EZJ) by RBC Capital
- Outperform Ryanair Holdings (CDI) (0RYA) by RBC Capital
- Outperform International Consolidated Airlines Group SA (CDI) (IAG) by RBC Capital
- Buy Shell (SHEL) by Goldman Sachs
- Overweight Quilter (QLT) by JP Morgan
- Overweight Moonpig Group (MOON) by JP Morgan
Andrews Sykes Group (ASY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/08/2012 | 169.50p | 169.50p | 167.77p | 169.50p | 0 |
| 16/08/2012 | 169.50p | 169.50p | 167.77p | 169.50p | 0 |
| 15/08/2012 | 169.50p | 169.50p | 167.77p | 169.50p | 0 |
| 14/08/2012 | 169.50p | 169.50p | 167.77p | 169.50p | 0 |
| 13/08/2012 | 169.50p | 169.50p | 167.77p | 169.50p | 0 |
| 10/08/2012 | 169.50p | 169.50p | 167.77p | 169.50p | 2910 |
| 09/08/2012 | 169.50p | 170.75p | 169.50p | 169.50p | 0 |
| 08/08/2012 | 169.50p | 170.75p | 169.50p | 169.50p | 0 |
| 07/08/2012 | 169.50p | 170.75p | 169.50p | 169.50p | 0 |
| 06/08/2012 | 169.50p | 170.75p | 169.50p | 169.50p | 0 |
| 03/08/2012 | 169.50p | 170.75p | 169.50p | 169.50p | 0 |
| 02/08/2012 | 169.50p | 170.75p | 169.50p | 169.50p | 0 |
| 01/08/2012 | 169.50p | 170.75p | 169.50p | 169.50p | 870 |
| 31/07/2012 | 169.50p | 171.00p | 167.00p | 169.50p | 0 |
| 30/07/2012 | 169.50p | 171.00p | 167.00p | 169.50p | 0 |
| 27/07/2012 | 169.50p | 171.00p | 167.00p | 169.50p | 0 |
| 26/07/2012 | 169.50p | 171.00p | 167.00p | 169.50p | 0 |
| 25/07/2012 | 169.50p | 171.00p | 167.00p | 169.50p | 0 |
| 24/07/2012 | 171.00p | 171.00p | 167.00p | 169.50p | 2250 |
| 23/07/2012 | 172.00p | 172.00p | 168.50p | 171.00p | 3820 |
| 20/07/2012 | 172.00p | 172.00p | 168.20p | 172.00p | 0 |
| 19/07/2012 | 172.00p | 172.00p | 168.20p | 172.00p | 0 |
| 18/07/2012 | 172.00p | 172.00p | 168.20p | 172.00p | 15000 |
| 17/07/2012 | 172.00p | 175.75p | 172.00p | 172.00p | 0 |
| 16/07/2012 | 172.00p | 175.75p | 172.00p | 172.00p | 0 |
| 13/07/2012 | 172.00p | 175.75p | 172.00p | 172.00p | 0 |
| 12/07/2012 | 172.00p | 175.75p | 172.00p | 172.00p | 200 |
| 11/07/2012 | 172.00p | 172.00p | 168.55p | 172.00p | 1000 |
| 10/07/2012 | 172.00p | 172.00p | 168.55p | 172.00p | 0 |
| 09/07/2012 | 172.00p | 172.00p | 168.55p | 172.00p | 0 |
| 06/07/2012 | 172.00p | 172.00p | 168.55p | 172.00p | 4161 |
| 05/07/2012 | 172.00p | 175.90p | 172.00p | 172.00p | 2528 |
| 04/07/2012 | 172.00p | 175.75p | 172.00p | 172.00p | 0 |
| 03/07/2012 | 172.00p | 175.75p | 172.00p | 172.00p | 0 |
| 02/07/2012 | 172.00p | 175.75p | 172.00p | 172.00p | 50 |
| 29/06/2012 | 171.00p | 174.00p | 167.55p | 172.00p | 21140 |
| 28/06/2012 | 171.00p | 171.00p | 167.55p | 171.00p | 15000 |
| 27/06/2012 | 171.00p | 173.00p | 168.00p | 171.00p | 10132 |
| 26/06/2012 | 171.00p | 171.00p | 168.00p | 171.00p | 0 |
| 25/06/2012 | 171.00p | 171.00p | 168.00p | 171.00p | 1200 |
| 22/06/2012 | 172.50p | 172.50p | 170.55p | 171.00p | 1000 |
| 21/06/2012 | 172.50p | 172.50p | 170.55p | 172.50p | 1000 |
| 20/06/2012 | 172.50p | 175.00p | 170.50p | 172.50p | 0 |
| 19/06/2012 | 172.50p | 175.00p | 170.50p | 172.50p | 0 |
| 18/06/2012 | 172.50p | 175.00p | 170.50p | 172.50p | 0 |
| 15/06/2012 | 175.00p | 175.00p | 170.50p | 172.50p | 3500 |
| 14/06/2012 | 175.00p | 175.00p | 170.00p | 175.00p | 27500 |
| 13/06/2012 | 175.00p | 175.00p | 172.00p | 175.00p | 0 |
| 12/06/2012 | 175.00p | 175.00p | 172.00p | 175.00p | 27500 |
| 11/06/2012 | 175.00p | 177.00p | 175.00p | 175.00p | 2746 |
| 08/06/2012 | 175.00p | 175.00p | 174.00p | 175.00p | 0 |
| 07/06/2012 | 175.00p | 175.00p | 174.00p | 175.00p | 0 |
| 06/06/2012 | 174.00p | 175.00p | 174.00p | 175.00p | 5000 |
| 01/06/2012 | 174.00p | 175.00p | 170.00p | 174.00p | 0 |
| 31/05/2012 | 174.00p | 175.00p | 170.00p | 174.00p | 0 |
| 30/05/2012 | 174.00p | 175.00p | 170.00p | 174.00p | 0 |
| 29/05/2012 | 174.00p | 175.00p | 170.00p | 174.00p | 0 |
| 28/05/2012 | 174.00p | 175.00p | 170.00p | 174.00p | 0 |
| 25/05/2012 | 174.00p | 175.00p | 170.00p | 174.00p | 0 |
| 24/05/2012 | 174.00p | 175.00p | 170.00p | 174.00p | 0 |
| 23/05/2012 | 175.00p | 175.00p | 170.00p | 174.00p | 5663 |
| 22/05/2012 | 180.00p | 180.00p | 170.00p | 175.00p | 3365 |
| 21/05/2012 | 180.00p | 180.00p | 177.00p | 180.00p | 3000 |
| 18/05/2012 | 180.00p | 180.00p | 176.25p | 180.00p | 0 |
| 17/05/2012 | 180.00p | 180.00p | 176.25p | 180.00p | 2500 |
| 16/05/2012 | 180.00p | 180.00p | 172.00p | 180.00p | 7000 |
| 15/05/2012 | 180.00p | 183.75p | 180.00p | 180.00p | 0 |
| 14/05/2012 | 180.00p | 183.75p | 180.00p | 180.00p | 30 |
| 11/05/2012 | 180.00p | 180.00p | 177.10p | 180.00p | 5000 |
| 10/05/2012 | 180.00p | 183.75p | 180.00p | 180.00p | 0 |
| 09/05/2012 | 180.00p | 183.75p | 180.00p | 180.00p | 0 |
| 08/05/2012 | 180.00p | 183.75p | 180.00p | 180.00p | 88 |
| 04/05/2012 | 182.00p | 185.00p | 180.00p | 180.00p | 0 |
| 03/05/2012 | 185.00p | 185.00p | 182.00p | 182.00p | 1500 |
| 02/05/2012 | 186.00p | 190.00p | 185.00p | 185.00p | 25000 |
| 01/05/2012 | 187.00p | 187.00p | 183.25p | 187.00p | 1500 |
| 30/04/2012 | 187.00p | 188.40p | 182.50p | 187.00p | 0 |
| 27/04/2012 | 185.00p | 188.40p | 182.50p | 187.00p | 5931 |
| 26/04/2012 | 182.50p | 185.00p | 180.00p | 185.00p | 22500 |
| 25/04/2012 | 182.50p | 184.00p | 181.50p | 182.50p | 0 |
| 24/04/2012 | 181.50p | 184.00p | 181.50p | 182.50p | 27050 |
| 23/04/2012 | 181.50p | 181.50p | 178.00p | 181.50p | 2500 |
| 20/04/2012 | 181.50p | 184.00p | 181.50p | 181.50p | 0 |
| 19/04/2012 | 181.50p | 184.00p | 181.50p | 181.50p | 5000 |
| 18/04/2012 | 181.50p | 185.00p | 178.50p | 181.50p | 0 |
| 17/04/2012 | 181.50p | 185.00p | 178.50p | 181.50p | 0 |
| 16/04/2012 | 181.50p | 185.00p | 178.50p | 181.50p | 2002 |
| 13/04/2012 | 181.50p | 184.00p | 181.50p | 181.50p | 5250 |
| 12/04/2012 | 181.50p | 181.50p | 178.87p | 181.50p | 0 |
| 11/04/2012 | 181.50p | 181.50p | 178.87p | 181.50p | 174 |
| 10/04/2012 | 181.50p | 182.50p | 180.00p | 181.50p | 0 |
| 05/04/2012 | 181.50p | 182.50p | 180.00p | 181.50p | 0 |
| 04/04/2012 | 181.50p | 182.50p | 180.00p | 181.50p | 0 |
| 03/04/2012 | 180.00p | 182.50p | 180.00p | 181.50p | 3000 |
| 02/04/2012 | 180.00p | 184.00p | 180.00p | 180.00p | 0 |
| 30/03/2012 | 183.50p | 184.00p | 180.00p | 180.00p | 0 |
| 29/03/2012 | 183.50p | 184.00p | 183.50p | 183.50p | 668 |
| 28/03/2012 | 183.50p | 183.50p | 182.03p | 183.50p | 0 |
| 27/03/2012 | 183.50p | 183.50p | 182.03p | 183.50p | 0 |
| 26/03/2012 | 183.50p | 183.50p | 182.03p | 183.50p | 0 |
| 23/03/2012 | 183.50p | 183.50p | 182.03p | 183.50p | 1000 |
| 22/03/2012 | 186.00p | 186.00p | 182.03p | 183.50p | 1000 |
| 21/03/2012 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 20/03/2012 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 19/03/2012 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 16/03/2012 | 186.00p | 186.00p | 183.00p | 186.00p | 0 |
| 15/03/2012 | 186.00p | 186.00p | 183.00p | 186.00p | 500 |
| 14/03/2012 | 186.00p | 190.00p | 186.00p | 186.00p | 55600 |
| 13/03/2012 | 186.00p | 187.00p | 186.00p | 186.00p | 5000 |
| 12/03/2012 | 186.00p | 190.00p | 186.00p | 190.00p | 182 |
| 09/03/2012 | 186.00p | 186.00p | 182.00p | 186.00p | 0 |
| 08/03/2012 | 186.00p | 186.00p | 182.00p | 186.00p | 1500 |
| 07/03/2012 | 186.00p | 187.00p | 186.00p | 186.00p | 0 |
| 06/03/2012 | 186.00p | 187.00p | 186.00p | 186.00p | 0 |
| 05/03/2012 | 186.00p | 187.00p | 186.00p | 186.00p | 0 |
| 02/03/2012 | 186.00p | 187.00p | 186.00p | 186.00p | 0 |
| 01/03/2012 | 186.00p | 187.00p | 186.00p | 186.00p | 5000 |
| 29/02/2012 | 188.00p | 188.00p | 183.00p | 186.00p | 6047 |
| 28/02/2012 | 188.00p | 190.00p | 185.00p | 188.50p | 10000 |
| 27/02/2012 | 188.50p | 190.00p | 185.00p | 188.50p | 0 |
| 24/02/2012 | 190.00p | 190.00p | 185.00p | 189.00p | 7500 |
| 23/02/2012 | 190.00p | 192.00p | 185.00p | 190.00p | 5500 |
| 22/02/2012 | 190.00p | 192.00p | 185.10p | 190.00p | 0 |
| 21/02/2012 | 190.00p | 192.00p | 185.10p | 190.00p | 14000 |
| 20/02/2012 | 190.00p | 190.00p | 185.00p | 190.00p | 7500 |
| 17/02/2012 | 190.00p | 190.00p | 185.10p | 190.00p | 700 |
| 16/02/2012 | 190.00p | 192.00p | 185.00p | 190.00p | 9600 |
| 15/02/2012 | 190.00p | 193.00p | 190.00p | 190.00p | 263 |
| 14/02/2012 | 192.00p | 194.95p | 187.10p | 190.00p | 2500 |
| 13/02/2012 | 192.00p | 195.00p | 187.10p | 192.00p | 0 |
| 10/02/2012 | 192.00p | 195.00p | 187.10p | 192.00p | 0 |
| 09/02/2012 | 192.00p | 195.00p | 187.10p | 192.00p | 0 |
| 08/02/2012 | 192.00p | 195.00p | 187.10p | 192.00p | 0 |
| 07/02/2012 | 192.50p | 195.00p | 187.10p | 192.00p | 6500 |
| 06/02/2012 | 193.00p | 194.00p | 190.00p | 192.50p | 8000 |
| 03/02/2012 | 193.00p | 193.00p | 188.10p | 193.00p | 0 |
| 02/02/2012 | 193.00p | 193.00p | 188.10p | 193.00p | 538 |
| 01/02/2012 | 193.00p | 194.00p | 188.10p | 193.00p | 1165 |
| 31/01/2012 | 193.00p | 193.00p | 189.50p | 193.00p | 0 |
| 30/01/2012 | 193.00p | 193.00p | 189.50p | 193.00p | 900 |
| 27/01/2012 | 193.00p | 193.00p | 188.50p | 193.00p | 7575 |
*Close Price adjusted for both dividends and splits