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
27/10/2023 600.00p 609.90p 598.00p 600.00p 342
26/10/2023 607.50p 614.40p 585.00p 600.00p 3178
25/10/2023 607.50p 609.75p 595.06p 607.50p 1182
24/10/2023 607.50p 614.40p 595.06p 607.50p 243
23/10/2023 607.50p 620.00p 595.00p 607.50p 1703
20/10/2023 607.50p 619.90p 590.00p 607.50p 3785
19/10/2023 607.50p 607.50p 595.06p 607.50p 2276
18/10/2023 607.50p 619.90p 595.06p 607.50p 388
17/10/2023 607.50p 619.90p 607.50p 607.50p 36
16/10/2023 607.50p 619.90p 607.50p 607.50p 11
13/10/2023 607.50p 619.90p 595.06p 607.50p 2277
12/10/2023 620.00p 629.90p 600.00p 607.50p 4236
11/10/2023 640.00p 649.90p 610.00p 620.00p 1987
10/10/2023 665.00p 665.00p 621.00p 640.00p 4732
09/10/2023 670.00p 677.00p 635.00p 635.00p 4050
06/10/2023 685.00p 700.00p 660.00p 670.00p 2518
05/10/2023 695.00p 720.00p 670.00p 685.00p 5726
04/10/2023 737.50p 750.00p 725.00p 725.00p 9346
03/10/2023 742.50p 760.00p 725.00p 737.50p 10077
02/10/2023 712.50p 775.00p 712.50p 742.50p 16513
29/09/2023 692.50p 730.00p 675.06p 712.50p 7798
28/09/2023 657.50p 717.00p 650.00p 692.50p 21771
27/09/2023 655.00p 674.99p 640.00p 640.00p 1413
26/09/2023 630.00p 660.00p 630.00p 655.00p 2234
25/09/2023 630.00p 650.00p 622.00p 630.00p 1753
22/09/2023 630.00p 650.00p 630.00p 640.00p 138
21/09/2023 630.00p 650.00p 610.00p 640.00p 2542
20/09/2023 630.00p 645.00p 625.00p 630.00p 4392
19/09/2023 630.00p 645.00p 622.00p 630.00p 1296
18/09/2023 630.00p 650.00p 622.00p 630.00p 26
15/09/2023 630.00p 650.00p 617.50p 630.00p 2527
14/09/2023 630.00p 630.00p 619.41p 630.00p 0
13/09/2023 630.00p 630.00p 610.06p 630.00p 454
12/09/2023 630.00p 649.99p 610.00p 630.00p 1024
11/09/2023 630.00p 649.99p 615.00p 630.00p 282
08/09/2023 630.00p 650.00p 610.00p 630.00p 1394
07/09/2023 630.00p 630.00p 620.00p 630.00p 392
06/09/2023 615.00p 630.00p 614.26p 630.00p 2951
05/09/2023 615.00p 617.50p 605.00p 615.00p 874
04/09/2023 610.00p 615.00p 601.15p 615.00p 3
01/09/2023 605.00p 609.99p 601.15p 605.00p 1965
31/08/2023 605.00p 609.99p 590.00p 605.00p 1016
30/08/2023 600.00p 605.00p 590.00p 605.00p 19
29/08/2023 600.00p 609.99p 590.06p 600.00p 5
25/08/2023 600.00p 609.99p 600.00p 600.00p 1001
24/08/2023 610.00p 610.00p 590.00p 600.00p 1023
23/08/2023 605.00p 613.85p 590.00p 610.00p 0
22/08/2023 605.00p 620.00p 590.00p 590.00p 722
21/08/2023 605.00p 613.00p 590.00p 605.00p 2179
18/08/2023 605.00p 614.00p 590.00p 605.00p 646
17/08/2023 605.00p 605.00p 590.00p 605.00p 21
16/08/2023 610.00p 610.00p 590.00p 605.00p 211
15/08/2023 615.00p 615.00p 590.00p 615.00p 11834
14/08/2023 615.00p 629.99p 601.50p 615.00p 122
11/08/2023 610.00p 616.00p 600.00p 615.00p 2841
10/08/2023 610.00p 619.99p 600.00p 610.00p 11744
09/08/2023 610.00p 620.00p 604.00p 610.00p 2089
08/08/2023 640.00p 640.00p 600.00p 610.00p 8632
07/08/2023 647.50p 648.99p 630.00p 640.00p 2010
04/08/2023 647.50p 648.99p 621.00p 647.50p 1541
03/08/2023 647.50p 664.99p 630.00p 647.50p 10436
02/08/2023 647.50p 662.00p 645.10p 647.50p 1075
01/08/2023 647.50p 665.00p 645.10p 647.50p 44
31/07/2023 647.50p 664.99p 630.00p 647.50p 1011
28/07/2023 647.50p 665.00p 645.10p 647.50p 314
27/07/2023 647.50p 664.99p 647.50p 647.50p 3
26/07/2023 647.50p 664.99p 645.10p 647.50p 6
25/07/2023 647.50p 665.00p 645.10p 647.50p 185
24/07/2023 647.50p 664.99p 635.00p 647.50p 3377
21/07/2023 647.50p 664.99p 645.10p 647.50p 320
20/07/2023 645.00p 660.00p 645.00p 645.00p 3358
19/07/2023 645.00p 659.99p 630.06p 645.00p 1208
18/07/2023 645.00p 660.00p 630.06p 645.00p 2654
17/07/2023 645.00p 659.99p 645.00p 645.00p 15
14/07/2023 645.00p 659.99p 630.06p 645.00p 17
13/07/2023 642.50p 659.99p 625.06p 645.00p 916
12/07/2023 642.50p 659.99p 625.06p 642.50p 1529
11/07/2023 637.50p 660.00p 625.00p 642.50p 2075
10/07/2023 637.50p 649.99p 625.06p 637.50p 559
07/07/2023 637.50p 649.99p 625.06p 637.50p 386
06/07/2023 637.50p 649.99p 625.06p 637.50p 35
05/07/2023 637.50p 649.99p 625.00p 637.50p 40
04/07/2023 637.50p 649.99p 625.06p 637.50p 816
03/07/2023 637.50p 649.99p 625.00p 637.50p 793
30/06/2023 637.50p 649.99p 625.00p 637.50p 686
29/06/2023 642.50p 660.00p 620.00p 637.50p 3508
28/06/2023 650.00p 660.00p 625.06p 642.50p 2541
27/06/2023 657.50p 670.00p 645.00p 650.00p 1944
26/06/2023 657.50p 660.00p 645.06p 657.50p 14
23/06/2023 657.50p 669.99p 645.00p 657.50p 9774
22/06/2023 657.50p 669.99p 640.00p 657.50p 2262
21/06/2023 655.00p 669.99p 640.00p 657.50p 2036
20/06/2023 655.00p 669.99p 625.00p 625.00p 1227
19/06/2023 657.50p 669.99p 645.06p 655.00p 1293
16/06/2023 655.00p 669.99p 640.00p 657.50p 2334
15/06/2023 655.00p 664.00p 640.00p 655.00p 675
14/06/2023 650.00p 679.99p 640.00p 655.00p 5719
13/06/2023 640.00p 660.00p 620.00p 650.00p 3090
12/06/2023 645.00p 660.00p 620.00p 640.00p 2304
09/06/2023 640.00p 658.00p 640.00p 645.00p 1571
08/06/2023 640.00p 658.00p 625.00p 640.00p 3786
07/06/2023 610.00p 658.00p 610.00p 640.00p 7999
06/06/2023 600.00p 620.00p 585.25p 590.00p 693
05/06/2023 595.00p 620.00p 585.25p 600.00p 1269
02/06/2023 587.50p 600.00p 585.25p 592.50p 423
01/06/2023 582.50p 600.00p 575.50p 587.50p 5046
31/05/2023 580.00p 600.00p 562.22p 582.50p 3867
30/05/2023 537.50p 580.00p 530.00p 580.00p 15099
26/05/2023 537.50p 545.00p 530.00p 537.50p 139
25/05/2023 542.50p 545.00p 530.00p 537.50p 2141
24/05/2023 545.00p 556.00p 535.06p 547.50p 2489
23/05/2023 540.00p 560.00p 520.06p 545.00p 537
22/05/2023 540.00p 556.00p 520.06p 540.00p 72
19/05/2023 537.50p 559.99p 526.00p 540.00p 3562
18/05/2023 537.50p 549.99p 525.06p 537.50p 9795
17/05/2023 537.50p 550.00p 525.06p 537.50p 76
16/05/2023 535.00p 547.90p 528.16p 535.00p 8923
15/05/2023 530.00p 549.99p 511.00p 535.00p 656
12/05/2023 530.00p 549.99p 511.00p 530.00p 2916
11/05/2023 525.00p 547.20p 510.00p 530.00p 2304
10/05/2023 525.00p 525.00p 525.00p 525.00p 0
09/05/2023 525.00p 539.99p 510.06p 525.00p 33
05/05/2023 525.00p 539.70p 510.06p 525.00p 371
04/05/2023 525.00p 539.99p 510.06p 525.00p 653
03/05/2023 505.00p 536.00p 490.00p 520.00p 7185
02/05/2023 497.50p 514.99p 480.00p 497.50p 203
28/04/2023 497.50p 514.99p 483.50p 497.50p 4
27/04/2023 497.50p 514.99p 480.00p 497.50p 280
26/04/2023 497.50p 514.99p 480.00p 497.50p 1012
25/04/2023 497.50p 515.00p 497.50p 497.50p 8
24/04/2023 497.50p 514.99p 480.00p 497.50p 84
21/04/2023 520.00p 520.00p 480.00p 497.50p 8488
20/04/2023 520.00p 520.00p 510.00p 520.00p 839
19/04/2023 520.00p 530.00p 520.00p 520.00p 362
18/04/2023 520.00p 525.00p 510.00p 520.00p 47
17/04/2023 520.00p 530.00p 514.99p 520.00p 944
14/04/2023 520.00p 530.00p 510.00p 520.00p 15
13/04/2023 520.00p 525.00p 510.00p 520.00p 3073
12/04/2023 520.00p 525.00p 518.00p 520.00p 578
11/04/2023 520.00p 525.00p 510.00p 520.00p 203
06/04/2023 520.00p 525.00p 510.00p 520.00p 9820
05/04/2023 545.00p 545.00p 500.06p 520.00p 2915
04/04/2023 545.00p 569.99p 520.06p 545.00p 2720
03/04/2023 545.00p 569.99p 538.50p 545.00p 271
31/03/2023 545.00p 569.99p 538.50p 545.00p 1455
30/03/2023 545.00p 569.99p 545.00p 545.00p 9
29/03/2023 545.00p 569.99p 520.06p 545.00p 505
28/03/2023 545.00p 569.99p 520.06p 545.00p 27
27/03/2023 535.00p 549.99p 520.00p 535.00p 1558
24/03/2023 535.00p 549.99p 520.06p 535.00p 179
23/03/2023 535.00p 549.99p 535.00p 535.00p 3
22/03/2023 535.00p 549.99p 520.06p 535.00p 1846
21/03/2023 535.00p 535.00p 530.00p 535.00p 1401
20/03/2023 535.00p 550.00p 520.00p 535.00p 18
17/03/2023 535.00p 550.00p 525.00p 535.00p 4084
16/03/2023 542.50p 550.00p 531.10p 535.00p 2256
15/03/2023 547.50p 565.00p 530.00p 542.50p 3748
14/03/2023 520.00p 570.00p 517.00p 547.50p 8944
13/03/2023 515.00p 535.00p 505.00p 520.00p 739
10/03/2023 515.00p 525.00p 506.00p 515.00p 131
09/03/2023 515.00p 523.50p 505.00p 510.00p 1000
08/03/2023 515.00p 525.00p 505.00p 515.00p 4080
07/03/2023 515.00p 515.00p 505.00p 505.00p 2391
06/03/2023 515.00p 525.00p 506.00p 515.00p 115
03/03/2023 515.00p 525.00p 515.00p 515.00p 12
02/03/2023 515.00p 525.00p 505.00p 515.00p 654
01/03/2023 515.00p 525.00p 506.00p 515.00p 10
28/02/2023 515.00p 525.00p 505.00p 515.00p 328
27/02/2023 517.50p 525.00p 505.00p 515.00p 1765
24/02/2023 517.50p 530.00p 505.00p 517.50p 31
23/02/2023 517.50p 530.00p 505.00p 517.50p 17
22/02/2023 517.50p 521.25p 517.50p 517.50p 1848
21/02/2023 520.00p 520.00p 505.00p 520.00p 387
20/02/2023 520.00p 535.00p 505.00p 520.00p 25
17/02/2023 515.00p 535.00p 510.00p 520.00p 2105
16/02/2023 508.00p 540.00p 505.00p 515.00p 2081
15/02/2023 506.00p 520.00p 502.00p 508.00p 27
14/02/2023 506.00p 520.00p 501.55p 506.00p 1648
13/02/2023 506.00p 520.00p 501.55p 506.00p 5
10/02/2023 502.50p 518.50p 502.50p 506.00p 2192
09/02/2023 502.50p 515.00p 502.50p 502.50p 11
08/02/2023 502.50p 515.00p 490.06p 502.50p 17
07/02/2023 502.50p 515.00p 490.06p 502.50p 2808
06/02/2023 502.50p 514.99p 490.06p 502.50p 30
03/02/2023 510.00p 515.00p 490.06p 502.50p 26
02/02/2023 502.50p 515.00p 490.06p 510.00p 395
01/02/2023 502.50p 515.00p 502.50p 502.50p 24
31/01/2023 500.00p 510.00p 500.00p 502.50p 413
30/01/2023 500.00p 514.00p 490.06p 500.00p 1480
27/01/2023 502.50p 515.00p 490.06p 500.00p 1005
26/01/2023 502.50p 515.00p 502.50p 502.50p 93
25/01/2023 502.50p 506.00p 502.50p 502.50p 100
24/01/2023 502.50p 515.00p 502.50p 502.50p 215
23/01/2023 505.00p 520.00p 490.06p 502.50p 1600
20/01/2023 505.00p 520.00p 490.06p 505.00p 110
19/01/2023 505.00p 520.00p 490.06p 510.00p 3203
18/01/2023 505.00p 520.00p 491.00p 505.00p 6
17/01/2023 510.00p 520.00p 490.06p 505.00p 561
16/01/2023 486.00p 517.00p 482.00p 510.00p 9332
13/01/2023 485.00p 499.99p 483.00p 486.00p 5166

*Close Price adjusted for both dividends and splits