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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Andrews Sykes Group (ASY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 512.50p | 512.50p | 500.00p | 512.50p | 1775 |
| 12/03/2025 | 512.50p | 512.50p | 506.25p | 512.50p | 0 |
| 11/03/2025 | 510.00p | 524.75p | 500.40p | 512.50p | 1551 |
| 10/03/2025 | 510.00p | 520.00p | 500.40p | 510.00p | 444 |
| 07/03/2025 | 510.00p | 511.00p | 500.00p | 510.00p | 2820 |
| 06/03/2025 | 510.00p | 520.00p | 510.00p | 510.00p | 1900 |
| 05/03/2025 | 510.00p | 520.00p | 500.40p | 510.00p | 418 |
| 04/03/2025 | 510.00p | 520.00p | 510.00p | 510.00p | 1501 |
| 03/03/2025 | 520.00p | 525.00p | 507.30p | 510.00p | 5829 |
| 28/02/2025 | 515.00p | 529.70p | 500.00p | 515.00p | 5433 |
| 27/02/2025 | 515.00p | 530.00p | 500.00p | 515.00p | 2003 |
| 26/02/2025 | 515.00p | 515.00p | 507.50p | 515.00p | 0 |
| 25/02/2025 | 515.00p | 517.70p | 500.00p | 515.00p | 2681 |
| 24/02/2025 | 520.00p | 520.00p | 510.00p | 515.00p | 428 |
| 21/02/2025 | 520.00p | 520.00p | 510.00p | 520.00p | 2 |
| 20/02/2025 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 19/02/2025 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 18/02/2025 | 520.00p | 520.00p | 510.40p | 520.00p | 1172 |
| 17/02/2025 | 520.00p | 520.00p | 510.40p | 520.00p | 95 |
| 14/02/2025 | 520.00p | 530.00p | 510.00p | 520.00p | 2719 |
| 13/02/2025 | 520.00p | 521.00p | 500.00p | 510.00p | 1184 |
| 12/02/2025 | 520.00p | 523.70p | 513.00p | 520.00p | 504 |
| 11/02/2025 | 520.00p | 520.00p | 510.40p | 520.00p | 1443 |
| 10/02/2025 | 512.50p | 530.00p | 510.00p | 520.00p | 6032 |
| 07/02/2025 | 512.50p | 523.70p | 500.50p | 512.50p | 39 |
| 06/02/2025 | 512.50p | 523.70p | 500.50p | 512.50p | 184 |
| 05/02/2025 | 512.50p | 523.70p | 500.50p | 512.50p | 1998 |
| 04/02/2025 | 512.50p | 523.70p | 500.50p | 512.50p | 13 |
| 03/02/2025 | 512.50p | 519.00p | 502.33p | 512.50p | 434 |
| 31/01/2025 | 515.00p | 525.00p | 500.50p | 520.00p | 558 |
| 30/01/2025 | 512.50p | 512.50p | 505.88p | 512.50p | 0 |
| 29/01/2025 | 512.50p | 523.70p | 512.50p | 512.50p | 2 |
| 28/01/2025 | 512.50p | 523.70p | 500.50p | 512.50p | 10 |
| 27/01/2025 | 512.50p | 523.70p | 500.50p | 512.50p | 1020 |
| 24/01/2025 | 520.00p | 523.70p | 505.00p | 512.50p | 4242 |
| 23/01/2025 | 525.00p | 525.00p | 510.60p | 520.00p | 2242 |
| 22/01/2025 | 525.00p | 540.00p | 510.00p | 525.00p | 2050 |
| 21/01/2025 | 530.00p | 530.00p | 510.60p | 525.00p | 2010 |
| 20/01/2025 | 535.00p | 535.00p | 510.80p | 530.00p | 2494 |
| 17/01/2025 | 527.50p | 535.00p | 515.00p | 535.00p | 7453 |
| 16/01/2025 | 527.50p | 534.17p | 516.00p | 527.50p | 1850 |
| 15/01/2025 | 527.50p | 534.17p | 516.00p | 527.50p | 513 |
| 14/01/2025 | 527.50p | 534.17p | 515.00p | 527.50p | 2573 |
| 13/01/2025 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 10/01/2025 | 535.00p | 539.75p | 521.00p | 527.50p | 3012 |
| 09/01/2025 | 540.00p | 559.60p | 515.00p | 535.00p | 1586 |
| 08/01/2025 | 540.00p | 540.00p | 527.00p | 540.00p | 400 |
| 07/01/2025 | 527.50p | 540.00p | 515.00p | 540.00p | 3246 |
| 06/01/2025 | 520.00p | 530.00p | 512.20p | 527.50p | 3059 |
| 03/01/2025 | 515.00p | 523.40p | 515.00p | 520.00p | 201 |
| 02/01/2025 | 499.00p | 521.60p | 488.00p | 515.00p | 7810 |
| 31/12/2024 | 499.00p | 509.78p | 495.00p | 499.00p | 2401 |
| 30/12/2024 | 499.00p | 510.00p | 488.00p | 499.00p | 601 |
| 27/12/2024 | 496.50p | 504.83p | 480.00p | 496.50p | 77 |
| 24/12/2024 | 496.50p | 504.83p | 496.50p | 496.50p | 63 |
| 23/12/2024 | 496.50p | 496.50p | 496.50p | 496.50p | 0 |
| 20/12/2024 | 494.00p | 505.00p | 490.72p | 496.50p | 4 |
| 19/12/2024 | 499.00p | 510.00p | 489.92p | 494.00p | 4363 |
| 18/12/2024 | 501.50p | 508.00p | 501.50p | 505.00p | 97 |
| 17/12/2024 | 501.50p | 514.73p | 480.00p | 501.50p | 3028 |
| 16/12/2024 | 501.50p | 514.73p | 491.22p | 501.50p | 299 |
| 13/12/2024 | 501.50p | 514.73p | 491.22p | 501.50p | 13 |
| 12/12/2024 | 501.50p | 508.00p | 488.00p | 501.50p | 7594 |
| 11/12/2024 | 501.50p | 507.40p | 501.50p | 501.50p | 2000 |
| 10/12/2024 | 506.50p | 515.00p | 501.50p | 501.50p | 121 |
| 09/12/2024 | 506.50p | 521.30p | 504.28p | 506.50p | 5841 |
| 06/12/2024 | 506.50p | 524.63p | 496.76p | 506.50p | 2569 |
| 05/12/2024 | 506.50p | 520.00p | 506.50p | 520.00p | 1209 |
| 04/12/2024 | 512.50p | 524.75p | 500.50p | 506.50p | 6369 |
| 03/12/2024 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 02/12/2024 | 517.50p | 518.85p | 511.00p | 512.50p | 4162 |
| 29/11/2024 | 517.50p | 524.85p | 517.50p | 517.50p | 1165 |
| 28/11/2024 | 517.50p | 524.85p | 517.50p | 517.50p | 1 |
| 27/11/2024 | 517.50p | 518.85p | 511.50p | 517.50p | 589 |
| 26/11/2024 | 517.50p | 523.50p | 510.00p | 517.50p | 3071 |
| 25/11/2024 | 515.00p | 519.90p | 510.00p | 517.50p | 1620 |
| 22/11/2024 | 515.00p | 515.90p | 510.00p | 515.00p | 2265 |
| 21/11/2024 | 515.00p | 515.00p | 510.00p | 515.00p | 2500 |
| 20/11/2024 | 520.00p | 520.00p | 513.00p | 515.00p | 1569 |
| 19/11/2024 | 520.00p | 529.80p | 510.00p | 520.00p | 798 |
| 18/11/2024 | 520.00p | 529.80p | 510.00p | 520.00p | 422 |
| 15/11/2024 | 520.00p | 525.00p | 512.00p | 520.00p | 465 |
| 14/11/2024 | 520.00p | 529.80p | 512.00p | 520.00p | 1201 |
| 13/11/2024 | 520.00p | 529.80p | 520.00p | 520.00p | 4 |
| 12/11/2024 | 515.00p | 520.00p | 510.50p | 520.00p | 2164 |
| 11/11/2024 | 515.00p | 520.00p | 510.00p | 515.00p | 1854 |
| 08/11/2024 | 520.00p | 530.00p | 505.06p | 510.00p | 5171 |
| 07/11/2024 | 530.00p | 549.60p | 512.00p | 540.00p | 231 |
| 06/11/2024 | 530.00p | 540.00p | 510.80p | 530.00p | 226 |
| 05/11/2024 | 530.00p | 540.00p | 510.80p | 530.00p | 425 |
| 04/11/2024 | 530.00p | 540.00p | 510.80p | 530.00p | 1185 |
| 01/11/2024 | 530.00p | 540.00p | 510.40p | 530.00p | 1147 |
| 31/10/2024 | 530.00p | 540.00p | 512.00p | 530.00p | 1783 |
| 30/10/2024 | 530.00p | 535.00p | 510.00p | 530.00p | 1002 |
| 29/10/2024 | 530.00p | 534.00p | 510.80p | 530.00p | 2009 |
| 28/10/2024 | 532.50p | 550.00p | 515.00p | 530.00p | 3542 |
| 25/10/2024 | 532.50p | 547.00p | 532.50p | 532.50p | 2 |
| 24/10/2024 | 532.50p | 547.00p | 532.50p | 532.50p | 1567 |
| 23/10/2024 | 532.50p | 547.00p | 520.00p | 532.50p | 2714 |
| 22/10/2024 | 532.50p | 533.53p | 532.50p | 532.50p | 0 |
| 21/10/2024 | 532.50p | 547.90p | 528.00p | 532.50p | 1193 |
| 18/10/2024 | 532.50p | 549.65p | 526.00p | 532.50p | 646 |
| 17/10/2024 | 532.50p | 549.65p | 526.00p | 532.50p | 78 |
| 16/10/2024 | 532.50p | 550.00p | 522.00p | 532.50p | 320 |
| 15/10/2024 | 532.50p | 532.50p | 522.00p | 532.50p | 7 |
| 14/10/2024 | 532.50p | 533.53p | 532.50p | 532.50p | 0 |
| 11/10/2024 | 532.50p | 549.65p | 532.50p | 532.50p | 2637 |
| 10/10/2024 | 535.00p | 550.00p | 522.00p | 535.00p | 2784 |
| 09/10/2024 | 535.00p | 540.77p | 535.00p | 535.00p | 0 |
| 08/10/2024 | 535.00p | 535.00p | 520.00p | 535.00p | 4 |
| 07/10/2024 | 535.00p | 549.70p | 533.00p | 535.00p | 371 |
| 04/10/2024 | 535.00p | 549.70p | 531.00p | 535.00p | 638 |
| 03/10/2024 | 535.00p | 550.00p | 520.00p | 535.00p | 1104 |
| 02/10/2024 | 540.00p | 544.90p | 530.40p | 540.00p | 2695 |
| 01/10/2024 | 540.00p | 548.00p | 520.80p | 540.00p | 1558 |
| 30/09/2024 | 540.00p | 549.00p | 520.80p | 540.00p | 2985 |
| 27/09/2024 | 540.00p | 560.00p | 540.00p | 540.00p | 284 |
| 26/09/2024 | 540.00p | 554.00p | 540.00p | 540.00p | 86 |
| 25/09/2024 | 545.00p | 570.00p | 506.00p | 540.00p | 9322 |
| 24/09/2024 | 557.50p | 564.99p | 540.00p | 552.50p | 10513 |
| 23/09/2024 | 570.00p | 579.90p | 550.00p | 557.50p | 11158 |
| 20/09/2024 | 575.00p | 590.00p | 562.00p | 570.00p | 4954 |
| 19/09/2024 | 575.00p | 590.00p | 560.06p | 575.00p | 8 |
| 18/09/2024 | 575.00p | 575.00p | 563.32p | 575.00p | 192 |
| 17/09/2024 | 575.00p | 589.90p | 564.70p | 575.00p | 271 |
| 16/09/2024 | 575.00p | 590.00p | 550.00p | 585.00p | 1010 |
| 13/09/2024 | 585.00p | 589.90p | 560.06p | 575.00p | 5151 |
| 12/09/2024 | 585.00p | 599.90p | 570.06p | 585.00p | 8 |
| 11/09/2024 | 585.00p | 600.00p | 570.00p | 585.00p | 26 |
| 10/09/2024 | 585.00p | 585.00p | 570.00p | 585.00p | 29 |
| 09/09/2024 | 585.00p | 585.00p | 570.00p | 585.00p | 164 |
| 06/09/2024 | 585.00p | 585.00p | 570.06p | 585.00p | 406 |
| 05/09/2024 | 585.00p | 585.00p | 582.00p | 585.00p | 559 |
| 04/09/2024 | 585.00p | 592.94p | 585.00p | 585.00p | 0 |
| 03/09/2024 | 585.00p | 599.00p | 580.50p | 585.00p | 1834 |
| 02/09/2024 | 585.00p | 599.90p | 570.00p | 585.00p | 1515 |
| 30/08/2024 | 585.00p | 600.00p | 570.00p | 585.00p | 38 |
| 29/08/2024 | 595.00p | 609.90p | 570.00p | 585.00p | 6997 |
| 28/08/2024 | 595.00p | 610.00p | 580.00p | 595.00p | 340 |
| 27/08/2024 | 595.00p | 609.90p | 580.06p | 595.00p | 876 |
| 23/08/2024 | 595.00p | 609.90p | 595.00p | 595.00p | 266 |
| 22/08/2024 | 567.50p | 595.00p | 555.06p | 595.00p | 3077 |
| 21/08/2024 | 565.00p | 580.00p | 550.06p | 565.00p | 1107 |
| 20/08/2024 | 565.00p | 579.00p | 550.06p | 565.00p | 2211 |
| 19/08/2024 | 565.00p | 579.00p | 565.00p | 565.00p | 1737 |
| 16/08/2024 | 555.00p | 580.00p | 547.55p | 565.00p | 1068 |
| 15/08/2024 | 555.00p | 569.90p | 547.55p | 555.00p | 4 |
| 14/08/2024 | 552.50p | 570.00p | 547.55p | 555.00p | 763 |
| 13/08/2024 | 552.50p | 563.75p | 540.06p | 552.50p | 2545 |
| 12/08/2024 | 547.50p | 558.75p | 540.00p | 552.50p | 6074 |
| 09/08/2024 | 547.50p | 564.90p | 535.20p | 547.50p | 12 |
| 08/08/2024 | 547.50p | 565.00p | 535.20p | 547.50p | 650 |
| 07/08/2024 | 547.50p | 564.90p | 547.50p | 547.50p | 3 |
| 06/08/2024 | 550.00p | 565.00p | 535.20p | 547.50p | 739 |
| 05/08/2024 | 542.50p | 554.90p | 530.00p | 542.50p | 548 |
| 02/08/2024 | 545.00p | 560.00p | 530.00p | 545.00p | 457 |
| 01/08/2024 | 545.00p | 559.90p | 530.00p | 545.00p | 223 |
| 31/07/2024 | 545.00p | 560.00p | 530.00p | 545.00p | 3898 |
| 30/07/2024 | 545.00p | 559.90p | 538.00p | 545.00p | 714 |
| 29/07/2024 | 545.00p | 559.90p | 538.00p | 545.00p | 5618 |
| 26/07/2024 | 545.00p | 555.00p | 545.00p | 545.00p | 5 |
| 25/07/2024 | 545.00p | 545.00p | 538.00p | 545.00p | 1 |
| 24/07/2024 | 545.00p | 545.00p | 536.60p | 545.00p | 351 |
| 23/07/2024 | 545.00p | 560.00p | 536.00p | 545.00p | 1831 |
| 22/07/2024 | 545.00p | 551.00p | 530.06p | 545.00p | 2561 |
| 19/07/2024 | 552.50p | 565.00p | 540.00p | 545.00p | 994 |
| 18/07/2024 | 552.50p | 552.50p | 540.06p | 552.50p | 59 |
| 17/07/2024 | 557.50p | 557.50p | 550.00p | 552.50p | 256 |
| 16/07/2024 | 557.50p | 557.50p | 550.00p | 557.50p | 1502 |
| 15/07/2024 | 557.50p | 557.50p | 550.06p | 557.50p | 4 |
| 12/07/2024 | 557.50p | 557.50p | 551.00p | 557.50p | 111 |
| 11/07/2024 | 557.50p | 557.50p | 550.06p | 557.50p | 49 |
| 10/07/2024 | 557.50p | 565.00p | 557.50p | 557.50p | 35 |
| 09/07/2024 | 557.50p | 560.00p | 550.06p | 560.00p | 1031 |
| 08/07/2024 | 557.50p | 557.50p | 550.60p | 557.50p | 1007 |
| 05/07/2024 | 557.50p | 557.50p | 554.44p | 557.50p | 11 |
| 04/07/2024 | 550.00p | 565.00p | 550.00p | 557.50p | 1371 |
| 03/07/2024 | 550.00p | 554.44p | 545.06p | 550.00p | 1502 |
| 02/07/2024 | 550.00p | 551.50p | 545.06p | 550.00p | 209 |
| 01/07/2024 | 545.00p | 550.00p | 544.95p | 550.00p | 3694 |
| 28/06/2024 | 545.00p | 550.00p | 545.00p | 550.00p | 24 |
| 27/06/2024 | 545.00p | 545.00p | 540.00p | 545.00p | 4232 |
| 26/06/2024 | 545.00p | 548.00p | 541.00p | 545.00p | 5892 |
| 25/06/2024 | 562.50p | 562.50p | 545.00p | 545.00p | 1054 |
| 24/06/2024 | 557.50p | 570.00p | 550.00p | 555.00p | 2532 |
| 21/06/2024 | 557.50p | 564.80p | 550.06p | 557.50p | 211 |
| 20/06/2024 | 557.50p | 564.90p | 557.50p | 557.50p | 1008 |
| 19/06/2024 | 552.50p | 564.90p | 552.50p | 557.50p | 709 |
| 18/06/2024 | 545.00p | 560.00p | 545.00p | 555.00p | 2703 |
| 17/06/2024 | 545.00p | 550.00p | 541.00p | 545.00p | 1064 |
| 14/06/2024 | 557.50p | 557.50p | 540.00p | 545.00p | 1655 |
| 13/06/2024 | 557.50p | 565.00p | 550.00p | 557.50p | 2140 |
| 12/06/2024 | 572.50p | 575.00p | 550.00p | 557.50p | 6639 |
| 11/06/2024 | 572.50p | 580.00p | 561.00p | 572.50p | 1230 |
| 10/06/2024 | 572.50p | 580.00p | 565.06p | 572.50p | 6267 |
| 07/06/2024 | 572.50p | 580.00p | 565.06p | 572.50p | 8517 |
| 06/06/2024 | 572.50p | 580.00p | 565.00p | 572.50p | 942 |
| 05/06/2024 | 572.50p | 580.00p | 565.00p | 572.50p | 2743 |
| 04/06/2024 | 572.50p | 590.00p | 572.25p | 590.00p | 527 |
| 03/06/2024 | 570.00p | 575.00p | 565.00p | 572.50p | 1738 |
*Close Price adjusted for both dividends and splits