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 |
|---|---|---|---|---|---|
| 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 |
| 12/01/2023 | 485.00p | 499.99p | 470.01p | 485.00p | 108 |
| 11/01/2023 | 485.00p | 497.00p | 470.01p | 485.00p | 1103 |
| 10/01/2023 | 485.00p | 499.99p | 474.00p | 485.00p | 35 |
| 09/01/2023 | 480.00p | 499.99p | 474.00p | 485.00p | 3216 |
| 06/01/2023 | 480.00p | 489.99p | 470.00p | 480.00p | 1583 |
| 05/01/2023 | 475.00p | 489.00p | 475.00p | 480.00p | 2906 |
| 04/01/2023 | 475.00p | 489.99p | 475.00p | 475.00p | 83 |
| 03/01/2023 | 465.00p | 484.00p | 465.00p | 475.00p | 2329 |
| 30/12/2022 | 470.00p | 479.99p | 465.00p | 465.00p | 477 |
| 29/12/2022 | 470.00p | 489.99p | 470.00p | 470.00p | 2 |
| 28/12/2022 | 470.00p | 489.99p | 450.01p | 470.00p | 147 |
| 23/12/2022 | 470.00p | 489.99p | 452.00p | 470.00p | 2 |
| 22/12/2022 | 470.00p | 489.99p | 470.00p | 470.00p | 4 |
| 21/12/2022 | 475.00p | 489.99p | 462.00p | 470.00p | 1681 |
| 20/12/2022 | 480.00p | 488.88p | 462.00p | 475.00p | 416 |
| 19/12/2022 | 480.00p | 500.00p | 470.00p | 480.00p | 2025 |
| 16/12/2022 | 480.00p | 480.00p | 470.00p | 480.00p | 56 |
| 15/12/2022 | 475.00p | 489.99p | 468.10p | 475.00p | 10 |
| 14/12/2022 | 475.00p | 489.99p | 460.01p | 475.00p | 1021 |
| 13/12/2022 | 480.00p | 489.99p | 472.00p | 475.00p | 3143 |
| 12/12/2022 | 480.00p | 499.99p | 470.00p | 480.00p | 811 |
| 09/12/2022 | 480.00p | 499.99p | 460.01p | 480.00p | 3747 |
| 08/12/2022 | 480.00p | 484.35p | 480.00p | 480.00p | 0 |
| 07/12/2022 | 480.00p | 499.99p | 480.00p | 480.00p | 517 |
| 06/12/2022 | 480.00p | 499.99p | 460.00p | 480.00p | 4246 |
| 05/12/2022 | 480.00p | 499.99p | 460.01p | 480.00p | 1112 |
| 02/12/2022 | 480.00p | 499.99p | 460.01p | 480.00p | 611 |
| 01/12/2022 | 480.00p | 499.99p | 460.01p | 480.00p | 36 |
| 30/11/2022 | 480.00p | 499.99p | 480.00p | 480.00p | 12 |
| 29/11/2022 | 480.00p | 499.99p | 480.00p | 480.00p | 1122 |
| 28/11/2022 | 480.00p | 497.00p | 480.00p | 480.00p | 828 |
| 25/11/2022 | 484.00p | 499.00p | 484.00p | 484.00p | 3303 |
| 24/11/2022 | 480.00p | 496.00p | 470.00p | 484.00p | 4579 |
| 23/11/2022 | 480.00p | 480.00p | 460.00p | 480.00p | 2828 |
| 22/11/2022 | 480.00p | 484.00p | 460.00p | 480.00p | 1801 |
| 21/11/2022 | 480.00p | 484.00p | 460.00p | 480.00p | 912 |
| 18/11/2022 | 480.00p | 496.50p | 460.00p | 480.00p | 862 |
| 17/11/2022 | 480.00p | 496.50p | 480.00p | 480.00p | 10 |
| 16/11/2022 | 480.00p | 497.00p | 480.00p | 480.00p | 48 |
| 15/11/2022 | 480.00p | 497.00p | 480.00p | 480.00p | 472 |
| 14/11/2022 | 480.00p | 499.99p | 480.00p | 480.00p | 1210 |
| 11/11/2022 | 475.00p | 490.00p | 475.00p | 480.00p | 2489 |
| 10/11/2022 | 475.00p | 489.85p | 475.00p | 475.00p | 43 |
| 09/11/2022 | 475.00p | 489.85p | 475.00p | 475.00p | 23 |
| 08/11/2022 | 475.00p | 489.85p | 475.00p | 475.00p | 672 |
| 07/11/2022 | 470.00p | 490.00p | 470.00p | 475.00p | 4935 |
| 04/11/2022 | 470.00p | 485.00p | 467.00p | 470.00p | 1658 |
| 03/11/2022 | 465.00p | 486.00p | 465.00p | 470.00p | 458 |
| 02/11/2022 | 465.00p | 479.99p | 465.00p | 465.00p | 2128 |
| 01/11/2022 | 465.00p | 479.99p | 465.00p | 465.00p | 593 |
| 31/10/2022 | 465.00p | 480.00p | 465.00p | 465.00p | 1016 |
| 28/10/2022 | 465.00p | 465.00p | 465.00p | 465.00p | 4 |
*Close Price adjusted for both dividends and splits