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
28/05/2025 527.50p 540.00p 515.00p 522.50p 187
27/05/2025 527.50p 538.70p 516.66p 527.50p 1081
23/05/2025 527.50p 528.40p 510.00p 527.50p 2500
22/05/2025 522.50p 540.00p 516.00p 527.50p 530
21/05/2025 527.50p 540.00p 520.00p 527.50p 2393
20/05/2025 527.50p 540.00p 516.66p 527.50p 2303
19/05/2025 527.50p 540.00p 527.50p 527.50p 3176
16/05/2025 527.50p 538.70p 516.66p 527.50p 3634
15/05/2025 527.50p 538.70p 516.66p 527.50p 2700
14/05/2025 527.50p 527.50p 527.50p 527.50p 0
13/05/2025 527.50p 530.40p 515.00p 527.50p 2942
12/05/2025 527.50p 538.70p 515.00p 530.00p 2491
09/05/2025 527.50p 530.40p 527.50p 527.50p 2632
08/05/2025 527.50p 540.00p 515.00p 527.50p 5918
07/05/2025 510.00p 540.00p 510.00p 527.50p 7544
06/05/2025 510.00p 527.00p 492.00p 510.00p 735
02/05/2025 505.00p 538.00p 490.60p 510.00p 2285
01/05/2025 505.00p 520.00p 490.00p 505.00p 1490
30/04/2025 503.00p 520.00p 490.00p 505.00p 2506
29/04/2025 503.00p 520.00p 488.60p 503.00p 4171
28/04/2025 503.00p 520.00p 503.00p 503.00p 5
25/04/2025 503.00p 503.00p 488.60p 503.00p 45
24/04/2025 503.00p 519.66p 486.00p 500.00p 291
23/04/2025 503.00p 520.00p 486.00p 503.00p 6256
22/04/2025 503.00p 520.00p 486.00p 503.00p 6
17/04/2025 503.00p 519.66p 488.60p 503.00p 5
16/04/2025 503.00p 510.00p 486.00p 503.00p 3410
15/04/2025 503.00p 520.00p 486.00p 503.00p 1187
14/04/2025 503.00p 510.00p 500.00p 500.00p 11800
11/04/2025 497.00p 520.00p 484.00p 503.00p 1511
10/04/2025 497.00p 509.74p 497.00p 497.00p 62
09/04/2025 497.00p 509.74p 484.00p 497.00p 6147
08/04/2025 497.00p 509.74p 497.00p 497.00p 1477
07/04/2025 504.00p 519.68p 486.25p 497.00p 2809
04/04/2025 499.00p 520.00p 488.00p 504.00p 784
03/04/2025 499.00p 510.00p 488.00p 499.00p 829
02/04/2025 499.00p 509.78p 499.00p 499.00p 1
01/04/2025 499.00p 499.00p 499.00p 499.00p 0
31/03/2025 499.00p 510.00p 496.80p 500.00p 7052
28/03/2025 499.00p 503.00p 499.00p 499.00p 2510
27/03/2025 499.00p 510.00p 488.00p 500.00p 10578
26/03/2025 504.00p 510.00p 492.20p 505.00p 5216
25/03/2025 504.00p 504.00p 500.00p 500.00p 14
24/03/2025 505.00p 530.00p 476.92p 504.00p 15639
21/03/2025 505.00p 511.00p 490.00p 505.00p 392
20/03/2025 505.00p 520.00p 490.00p 505.00p 14
19/03/2025 512.50p 525.00p 488.00p 499.00p 11653
18/03/2025 512.50p 525.00p 500.00p 500.00p 2159
17/03/2025 512.50p 525.00p 500.00p 512.50p 589
14/03/2025 512.50p 525.00p 503.60p 512.50p 11
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

*Close Price adjusted for both dividends and splits