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
30/01/2012 193.00p 193.00p 189.50p 193.00p 900
27/01/2012 193.00p 193.00p 188.50p 193.00p 7575
26/01/2012 193.00p 193.00p 189.25p 193.00p 0
25/01/2012 193.00p 193.00p 189.25p 193.00p 0
24/01/2012 193.00p 193.00p 189.25p 193.00p 0
23/01/2012 193.00p 193.00p 189.25p 193.00p 2500
20/01/2012 193.00p 193.00p 185.00p 193.00p 0
19/01/2012 185.00p 193.00p 185.00p 193.00p 6500
18/01/2012 185.00p 190.00p 185.00p 185.00p 1500
17/01/2012 185.00p 190.00p 185.00p 185.00p 818412
16/01/2012 185.00p 185.00p 183.00p 185.00p 3500
13/01/2012 180.00p 185.00p 173.00p 185.00p 0
12/01/2012 180.00p 180.00p 173.00p 180.00p 0
11/01/2012 175.00p 180.00p 173.00p 180.00p 4000
10/01/2012 175.00p 179.50p 175.00p 175.00p 0
09/01/2012 175.00p 179.50p 175.00p 175.00p 7050
06/01/2012 175.00p 175.00p 171.00p 175.00p 0
05/01/2012 175.00p 175.00p 171.00p 175.00p 7500
04/01/2012 175.00p 175.00p 171.50p 175.00p 2500
03/01/2012 170.00p 175.00p 170.00p 175.00p 750
30/12/2011 170.00p 173.90p 170.00p 170.00p 0
29/12/2011 170.00p 173.90p 170.00p 170.00p 350
28/12/2011 170.00p 173.90p 170.00p 170.00p 500
23/12/2011 170.00p 175.00p 170.00p 175.00p 12000
22/12/2011 170.00p 174.00p 167.50p 170.00p 4000
21/12/2011 165.00p 170.00p 165.00p 170.00p 5000
20/12/2011 165.00p 168.00p 165.00p 165.00p 0
19/12/2011 165.00p 168.00p 165.00p 165.00p 0
16/12/2011 165.00p 168.00p 165.00p 165.00p 0
15/12/2011 165.00p 168.00p 165.00p 165.00p 0
14/12/2011 165.00p 168.00p 165.00p 165.00p 0
13/12/2011 165.00p 168.00p 165.00p 165.00p 0
12/12/2011 165.00p 168.00p 165.00p 165.00p 189
09/12/2011 165.00p 168.00p 165.00p 165.00p 0
08/12/2011 165.00p 168.00p 165.00p 165.00p 0
07/12/2011 165.00p 168.00p 165.00p 165.00p 194
06/12/2011 168.00p 168.00p 164.25p 165.00p 4145
05/12/2011 170.00p 170.00p 166.00p 168.00p 8000
02/12/2011 170.00p 171.90p 165.00p 170.00p 1723
01/12/2011 170.00p 170.00p 165.10p 170.00p 0
30/11/2011 170.00p 170.00p 165.10p 170.00p 300
29/11/2011 170.00p 173.00p 170.00p 170.00p 0
28/11/2011 170.00p 173.00p 170.00p 170.00p 2293
25/11/2011 170.00p 170.00p 164.00p 170.00p 2236
24/11/2011 170.00p 171.00p 167.00p 170.00p 0
23/11/2011 170.00p 171.00p 167.00p 170.00p 0
22/11/2011 170.00p 171.00p 167.00p 170.00p 0
21/11/2011 171.00p 171.00p 167.00p 170.00p 33393
18/11/2011 171.00p 171.00p 167.00p 171.00p 0
17/11/2011 171.00p 171.00p 167.00p 171.00p 350
16/11/2011 171.00p 177.50p 171.00p 171.00p 0
15/11/2011 176.00p 177.50p 172.50p 177.50p 0
14/11/2011 176.00p 176.00p 172.50p 176.00p 5057
11/11/2011 176.00p 177.12p 173.00p 176.00p 0
10/11/2011 173.00p 177.12p 173.00p 176.00p 3500
09/11/2011 173.00p 173.00p 169.25p 173.00p 1000
08/11/2011 176.00p 176.00p 167.00p 173.00p 15000
07/11/2011 176.00p 176.00p 172.88p 176.00p 0
04/11/2011 176.00p 176.00p 172.88p 176.00p 0
03/11/2011 176.00p 176.00p 172.88p 176.00p 0
02/11/2011 176.00p 176.00p 172.88p 176.00p 0
01/11/2011 176.00p 176.00p 172.88p 176.00p 0
31/10/2011 176.00p 176.00p 172.88p 176.00p 180
28/10/2011 176.00p 177.34p 175.00p 176.00p 0
27/10/2011 175.00p 177.34p 175.00p 175.00p 0
26/10/2011 175.00p 177.34p 175.00p 175.00p 1500
25/10/2011 174.00p 175.50p 174.00p 175.00p 2000
24/10/2011 174.00p 174.00p 170.00p 174.00p 0
21/10/2011 174.00p 174.00p 170.00p 174.00p 0
20/10/2011 174.00p 174.00p 170.00p 174.00p 0
19/10/2011 174.00p 174.00p 170.00p 174.00p 0
18/10/2011 174.00p 174.00p 170.00p 174.00p 0
17/10/2011 174.00p 174.00p 170.00p 174.00p 0
14/10/2011 174.00p 174.00p 170.00p 174.00p 0
13/10/2011 174.00p 174.00p 170.00p 174.00p 0
12/10/2011 174.00p 174.00p 170.00p 174.00p 0
11/10/2011 174.00p 174.00p 170.00p 174.00p 0
10/10/2011 174.00p 174.00p 170.00p 174.00p 0
07/10/2011 174.00p 174.00p 170.00p 174.00p 8500
06/10/2011 174.00p 174.00p 170.00p 174.00p 3515
05/10/2011 172.50p 180.00p 172.50p 174.00p 0
04/10/2011 180.00p 180.00p 172.50p 172.50p 1000
03/10/2011 180.50p 181.50p 180.00p 180.00p 0
30/09/2011 180.50p 181.50p 180.00p 180.50p 0
29/09/2011 180.00p 181.50p 180.00p 180.50p 16000
28/09/2011 180.00p 188.00p 180.00p 180.00p 0
27/09/2011 185.00p 188.00p 185.00p 187.50p 0
26/09/2011 185.00p 188.00p 185.00p 185.00p 0
23/09/2011 185.00p 188.00p 185.00p 185.00p 0
22/09/2011 185.00p 188.00p 185.00p 185.00p 502
21/09/2011 185.00p 185.00p 185.00p 185.00p 0
20/09/2011 185.00p 185.00p 185.00p 185.00p 0
19/09/2011 185.00p 185.00p 185.00p 185.00p 0
16/09/2011 185.00p 185.00p 185.00p 185.00p 0
15/09/2011 185.00p 185.00p 185.00p 185.00p 0
14/09/2011 185.00p 186.50p 185.00p 185.00p 2500
13/09/2011 185.00p 186.50p 185.00p 185.00p 2500
12/09/2011 185.00p 186.50p 185.00p 185.00p 2500
09/09/2011 185.00p 185.00p 180.00p 185.00p 2540
08/09/2011 185.00p 187.00p 184.00p 185.00p 0
07/09/2011 185.00p 187.00p 184.00p 185.00p 0
06/09/2011 185.00p 187.00p 184.00p 185.00p 0
05/09/2011 185.00p 187.00p 184.00p 185.00p 0
02/09/2011 185.00p 187.00p 184.00p 185.00p 0
01/09/2011 184.00p 187.00p 184.00p 185.00p 7500
31/08/2011 184.00p 185.80p 184.00p 184.00p 2000
30/08/2011 184.00p 184.00p 176.00p 184.00p 0
26/08/2011 184.00p 184.00p 176.00p 184.00p 0
25/08/2011 184.00p 184.00p 176.00p 184.00p 0
24/08/2011 184.00p 184.00p 176.00p 184.00p 0
23/08/2011 184.00p 184.00p 176.00p 184.00p 0
22/08/2011 184.00p 184.00p 176.00p 184.00p 0
19/08/2011 184.00p 184.00p 176.00p 184.00p 0
18/08/2011 184.00p 184.00p 176.00p 184.00p 0
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

*Close Price adjusted for both dividends and splits