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
06/07/2010 105.00p 105.00p 105.00p 105.00p 0
05/07/2010 105.00p 105.00p 105.00p 105.00p 0
02/07/2010 105.00p 105.00p 105.00p 105.00p 0
01/07/2010 110.00p 110.00p 105.00p 105.00p 0
30/06/2010 105.00p 110.00p 105.00p 110.00p 0
29/06/2010 110.00p 110.00p 105.00p 105.00p 0
28/06/2010 110.00p 110.00p 105.00p 110.00p 2000
25/06/2010 110.00p 110.00p 110.00p 110.00p 0
24/06/2010 110.00p 110.00p 110.00p 110.00p 0
23/06/2010 110.00p 110.00p 110.00p 110.00p 0
22/06/2010 110.00p 110.00p 110.00p 110.00p 0
21/06/2010 110.00p 110.00p 110.00p 110.00p 0
18/06/2010 110.00p 110.00p 110.00p 110.00p 0
17/06/2010 110.00p 110.00p 110.00p 110.00p 0
16/06/2010 105.00p 110.00p 105.00p 110.00p 3000
15/06/2010 110.00p 110.00p 105.00p 105.00p 0
14/06/2010 115.00p 115.00p 110.00p 110.00p 0
11/06/2010 115.00p 115.00p 115.00p 115.00p 0
10/06/2010 115.00p 115.00p 115.00p 115.00p 0
09/06/2010 120.00p 120.00p 115.00p 115.00p 6448
08/06/2010 115.00p 120.00p 115.00p 120.00p 450
07/06/2010 115.00p 115.00p 115.00p 115.00p 0
04/06/2010 115.00p 115.00p 110.00p 115.00p 500
03/06/2010 110.00p 115.00p 110.00p 115.00p 0
02/06/2010 125.00p 125.00p 107.50p 110.00p 0
01/06/2010 120.00p 125.00p 120.00p 125.00p 0
28/05/2010 120.00p 120.00p 120.00p 120.00p 0
27/05/2010 120.00p 120.00p 120.00p 120.00p 0
26/05/2010 120.00p 120.00p 120.00p 120.00p 0
25/05/2010 120.00p 120.00p 120.00p 120.00p 0
24/05/2010 120.00p 120.00p 120.00p 120.00p 0
21/05/2010 125.00p 125.00p 120.00p 120.00p 0
20/05/2010 125.00p 125.00p 125.00p 125.00p 0
19/05/2010 135.00p 135.00p 125.00p 125.00p 1000
18/05/2010 115.00p 135.00p 115.00p 135.00p 11000
17/05/2010 110.00p 115.00p 110.00p 115.00p 790208
14/05/2010 110.00p 110.00p 110.00p 110.00p 0
13/05/2010 110.00p 110.00p 110.00p 110.00p 0
12/05/2010 110.00p 110.00p 110.00p 110.00p 0
11/05/2010 110.00p 110.00p 110.00p 110.00p 0
10/05/2010 110.00p 114.50p 108.00p 110.00p 11500
07/05/2010 110.00p 110.00p 110.00p 110.00p 0
06/05/2010 115.00p 120.00p 110.00p 110.00p 2000
05/05/2010 105.00p 110.00p 105.00p 105.00p 17550
04/05/2010 105.00p 105.00p 103.00p 105.00p 10000
30/04/2010 105.00p 105.00p 105.00p 105.00p 0
29/04/2010 105.00p 105.00p 105.00p 105.00p 0
28/04/2010 105.00p 105.00p 105.00p 105.00p 0
27/04/2010 105.00p 105.00p 103.00p 105.00p 0
26/04/2010 105.00p 105.00p 105.00p 105.00p 3000
23/04/2010 105.00p 105.00p 105.00p 105.00p 0
22/04/2010 105.00p 105.00p 105.00p 105.00p 0
21/04/2010 105.00p 105.00p 105.00p 105.00p 0
20/04/2010 105.00p 105.00p 105.00p 105.00p 0
19/04/2010 105.00p 105.00p 105.00p 105.00p 0
16/04/2010 105.00p 105.00p 105.00p 105.00p 0
15/04/2010 105.00p 105.00p 105.00p 105.00p 0
14/04/2010 105.00p 105.00p 105.00p 105.00p 0
13/04/2010 105.00p 105.00p 105.00p 105.00p 0
12/04/2010 105.00p 105.00p 105.00p 105.00p 0
09/04/2010 105.00p 105.00p 105.00p 105.00p 0
08/04/2010 100.00p 105.00p 100.00p 105.00p 4000
07/04/2010 100.00p 105.00p 100.00p 100.00p 3908
06/04/2010 100.00p 105.00p 100.00p 100.00p 4500
01/04/2010 100.00p 100.00p 95.00p 100.00p 0
31/03/2010 100.00p 100.00p 100.00p 100.00p 0
30/03/2010 100.00p 100.00p 100.00p 100.00p 0
29/03/2010 100.00p 100.00p 100.00p 100.00p 0
26/03/2010 100.00p 100.00p 100.00p 100.00p 0
25/03/2010 100.00p 100.00p 100.00p 100.00p 0
24/03/2010 100.00p 100.00p 100.00p 100.00p 0
23/03/2010 100.00p 100.00p 100.00p 100.00p 0
22/03/2010 100.00p 100.00p 100.00p 100.00p 0
19/03/2010 100.00p 100.00p 100.00p 100.00p 0
18/03/2010 100.00p 100.00p 100.00p 100.00p 0
17/03/2010 100.00p 100.00p 100.00p 100.00p 0
16/03/2010 100.00p 100.00p 100.00p 100.00p 0
15/03/2010 100.00p 100.00p 100.00p 100.00p 0
12/03/2010 100.00p 100.00p 100.00p 100.00p 0
11/03/2010 100.00p 105.00p 100.00p 100.00p 5000
10/03/2010 100.00p 100.00p 100.00p 100.00p 0
09/03/2010 100.00p 100.00p 100.00p 100.00p 0
08/03/2010 100.00p 100.00p 100.00p 100.00p 0
05/03/2010 100.00p 100.00p 100.00p 100.00p 0
04/03/2010 100.00p 100.00p 100.00p 100.00p 0
03/03/2010 100.00p 100.00p 100.00p 100.00p 0
02/03/2010 100.00p 100.00p 100.00p 100.00p 0
01/03/2010 95.00p 100.00p 95.00p 100.00p 5000
26/02/2010 95.00p 95.00p 95.00p 95.00p 0
25/02/2010 95.00p 95.00p 95.00p 95.00p 0
24/02/2010 95.00p 95.00p 95.00p 95.00p 0
23/02/2010 95.00p 95.00p 95.00p 95.00p 0
22/02/2010 95.00p 95.00p 90.00p 95.00p 0
19/02/2010 95.00p 100.00p 95.00p 95.00p 2810
18/02/2010 95.00p 95.00p 95.00p 95.00p 0
17/02/2010 95.00p 95.00p 95.00p 95.00p 0
16/02/2010 95.00p 95.00p 95.00p 95.00p 0
15/02/2010 95.00p 95.00p 95.00p 95.00p 0
12/02/2010 100.00p 100.00p 95.00p 95.00p 0
11/02/2010 95.00p 100.00p 95.00p 100.00p 7200
10/02/2010 95.00p 100.00p 95.00p 95.00p 5000
09/02/2010 95.00p 95.00p 95.00p 95.00p 0
08/02/2010 95.00p 95.00p 95.00p 95.00p 0
05/02/2010 95.00p 95.00p 95.00p 95.00p 0
04/02/2010 95.00p 95.00p 95.00p 95.00p 0
03/02/2010 100.00p 100.00p 95.00p 95.00p 0
02/02/2010 100.00p 100.00p 100.00p 100.00p 0
01/02/2010 100.00p 100.00p 100.00p 100.00p 0
29/01/2010 100.00p 100.00p 100.00p 100.00p 0
28/01/2010 100.00p 100.00p 100.00p 100.00p 0
27/01/2010 105.00p 105.00p 100.00p 100.00p 2166
26/01/2010 105.00p 105.00p 105.00p 105.00p 0
25/01/2010 105.00p 110.00p 103.00p 105.00p 6000
22/01/2010 105.00p 105.00p 105.00p 105.00p 0
21/01/2010 100.00p 105.00p 100.00p 105.00p 5000
20/01/2010 100.00p 105.00p 100.00p 100.00p 20000
19/01/2010 100.00p 100.00p 100.00p 100.00p 0
18/01/2010 98.00p 100.00p 98.00p 100.00p 0
15/01/2010 98.00p 98.00p 98.00p 98.00p 5000
14/01/2010 100.00p 100.00p 95.50p 98.00p 7500
13/01/2010 97.00p 105.00p 97.00p 100.00p 0
12/01/2010 97.00p 98.00p 97.00p 97.00p 5000
11/01/2010 93.00p 97.00p 89.00p 97.00p 4000
08/01/2010 97.00p 98.00p 93.00p 93.00p 20000
07/01/2010 97.00p 98.00p 97.00p 97.00p 5000
06/01/2010 97.00p 97.00p 97.00p 97.00p 0
05/01/2010 97.00p 97.00p 97.00p 97.00p 0
04/01/2010 97.00p 97.00p 97.00p 97.00p 0
31/12/2009 97.00p 97.00p 97.00p 97.00p 0
30/12/2009 97.00p 97.00p 97.00p 97.00p 10000
29/12/2009 90.00p 97.00p 90.00p 97.00p 7500
24/12/2009 90.00p 90.00p 90.00p 90.00p 0
23/12/2009 90.00p 90.00p 90.00p 90.00p 0
22/12/2009 90.00p 90.00p 90.00p 90.00p 2500
21/12/2009 85.00p 90.00p 80.00p 90.00p 15000
18/12/2009 85.00p 90.00p 85.00p 85.00p 3000
17/12/2009 90.00p 90.00p 80.00p 85.00p 23931
16/12/2009 90.00p 90.00p 90.00p 90.00p 0
15/12/2009 90.00p 90.00p 90.00p 90.00p 0
14/12/2009 85.00p 90.00p 85.00p 90.00p 0
11/12/2009 80.00p 85.00p 80.00p 85.00p 2000
10/12/2009 90.00p 95.00p 75.00p 80.00p 2931
09/12/2009 95.00p 95.00p 55.00p 90.00p 145886
08/12/2009 95.00p 100.00p 95.00p 95.00p 3000
07/12/2009 95.00p 100.00p 95.00p 95.00p 12431
04/12/2009 95.00p 95.00p 95.00p 95.00p 0
03/12/2009 95.00p 95.00p 95.00p 95.00p 0
02/12/2009 95.00p 95.00p 95.00p 95.00p 0
01/12/2009 95.00p 95.00p 95.00p 95.00p 0
30/11/2009 92.00p 95.00p 92.00p 95.00p 0
27/11/2009 90.00p 92.00p 90.00p 92.00p 0
26/11/2009 100.00p 100.00p 85.00p 90.00p 0
25/11/2009 100.00p 100.00p 100.00p 100.00p 0
24/11/2009 100.00p 100.00p 100.00p 100.00p 0
23/11/2009 95.00p 100.00p 95.00p 100.00p 17500
20/11/2009 95.00p 105.00p 95.00p 95.00p 5000
19/11/2009 100.00p 100.00p 90.00p 95.00p 3931
18/11/2009 95.00p 100.00p 95.00p 100.00p 2500
17/11/2009 95.00p 95.00p 95.00p 95.00p 0
16/11/2009 95.00p 95.00p 95.00p 95.00p 0
13/11/2009 95.00p 95.00p 95.00p 95.00p 0
12/11/2009 95.00p 95.00p 95.00p 95.00p 0
11/11/2009 95.00p 95.00p 95.00p 95.00p 0
10/11/2009 95.00p 95.00p 90.00p 95.00p 0
09/11/2009 95.00p 95.00p 95.00p 95.00p 0
06/11/2009 95.00p 95.00p 95.00p 95.00p 0
05/11/2009 95.00p 95.00p 95.00p 95.00p 0
04/11/2009 95.00p 95.00p 95.00p 95.00p 0
03/11/2009 95.00p 95.00p 95.00p 95.00p 0
02/11/2009 95.00p 95.00p 95.00p 95.00p 0
30/10/2009 95.00p 95.00p 95.00p 95.00p 0
29/10/2009 95.00p 95.00p 95.00p 95.00p 0
28/10/2009 95.00p 95.00p 95.00p 95.00p 0
27/10/2009 90.00p 95.00p 90.00p 95.00p 0
26/10/2009 90.00p 95.00p 95.00p 90.00p 6000
23/10/2009 95.00p 95.00p 90.00p 90.00p 0
22/10/2009 95.00p 95.00p 95.00p 95.00p 0
21/10/2009 95.00p 95.00p 95.00p 95.00p 0
20/10/2009 95.00p 95.00p 95.00p 95.00p 0
19/10/2009 95.00p 95.00p 95.00p 95.00p 0
16/10/2009 95.00p 95.00p 90.00p 95.00p 0
15/10/2009 95.00p 95.00p 95.00p 95.00p 0
14/10/2009 95.00p 95.00p 95.00p 95.00p 0
13/10/2009 95.00p 95.00p 95.00p 95.00p 0
12/10/2009 95.00p 95.00p 95.00p 95.00p 0
09/10/2009 95.00p 95.00p 95.00p 95.00p 0
08/10/2009 95.00p 95.00p 95.00p 95.00p 0
07/10/2009 95.00p 95.00p 95.00p 95.00p 0
06/10/2009 95.00p 95.00p 95.00p 95.00p 0
05/10/2009 95.00p 95.00p 95.00p 95.00p 0
02/10/2009 95.00p 95.00p 95.00p 95.00p 0
01/10/2009 95.00p 95.00p 95.00p 95.00p 0
30/09/2009 90.00p 95.00p 85.00p 95.00p 0
29/09/2009 95.00p 95.00p 95.00p 95.00p 0
28/09/2009 95.00p 90.00p 90.00p 100.00p 4500
25/09/2009 95.00p 95.00p 90.00p 95.00p 1500
24/09/2009 95.00p 95.00p 95.00p 95.00p 0
23/09/2009 95.00p 95.00p 95.00p 95.00p 0
22/09/2009 95.00p 95.00p 95.00p 95.00p 0
21/09/2009 95.00p 95.00p 95.00p 95.00p 0

*Close Price adjusted for both dividends and splits