Andrews Sykes Group

(ASY)
Sector: Industrial Support Services
520.00p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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 1,172
17/02/2025 520.00p 520.00p 510.40p 520.00p 95
14/02/2025 520.00p 530.00p 510.00p 520.00p 2,719
13/02/2025 520.00p 521.00p 500.00p 510.00p 1,184
12/02/2025 520.00p 523.70p 513.00p 520.00p 504
11/02/2025 520.00p 520.00p 510.40p 520.00p 1,443
10/02/2025 512.50p 530.00p 510.00p 520.00p 6,032
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 1,998
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 1,020
24/01/2025 520.00p 523.70p 505.00p 512.50p 4,242
23/01/2025 525.00p 525.00p 510.60p 520.00p 2,242
22/01/2025 525.00p 540.00p 510.00p 525.00p 2,050
21/01/2025 530.00p 530.00p 510.60p 525.00p 2,010
20/01/2025 535.00p 535.00p 510.80p 530.00p 2,494
17/01/2025 527.50p 535.00p 515.00p 535.00p 7,453
16/01/2025 527.50p 534.17p 516.00p 527.50p 1,850
15/01/2025 527.50p 534.17p 516.00p 527.50p 513
14/01/2025 527.50p 534.17p 515.00p 527.50p 2,573
13/01/2025 527.50p 527.50p 527.50p 527.50p 0
10/01/2025 535.00p 539.75p 521.00p 527.50p 3,012
09/01/2025 540.00p 559.60p 515.00p 535.00p 1,586
08/01/2025 540.00p 540.00p 527.00p 540.00p 400
07/01/2025 527.50p 540.00p 515.00p 540.00p 3,246
06/01/2025 520.00p 530.00p 512.20p 527.50p 3,059
03/01/2025 515.00p 523.40p 515.00p 520.00p 201
02/01/2025 499.00p 521.60p 488.00p 515.00p 7,810
01/01/2025 499.00p 509.78p 495.00p 499.00p 2,401
31/12/2024 499.00p 509.78p 495.00p 499.00p 2,401
30/12/2024 499.00p 510.00p 488.00p 499.00p 601
27/12/2024 496.50p 504.83p 480.00p 496.50p 77
26/12/2024 496.50p 504.83p 496.50p 496.50p 63
25/12/2024 496.50p 504.83p 496.50p 496.50p 63
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 4,363
18/12/2024 501.50p 508.00p 501.50p 505.00p 97
17/12/2024 501.50p 514.73p 480.00p 501.50p 3,028
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 7,594
11/12/2024 501.50p 507.40p 501.50p 501.50p 2,000
10/12/2024 506.50p 515.00p 501.50p 501.50p 121
09/12/2024 506.50p 521.30p 504.28p 506.50p 5,841
06/12/2024 506.50p 524.63p 496.76p 506.50p 2,569
05/12/2024 506.50p 520.00p 506.50p 520.00p 1,209
04/12/2024 512.50p 524.75p 500.50p 506.50p 6,369
03/12/2024 512.50p 512.50p 512.50p 512.50p 0
02/12/2024 517.50p 518.85p 511.00p 512.50p 4,162
29/11/2024 517.50p 524.85p 517.50p 517.50p 1,165
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 3,071
25/11/2024 515.00p 519.90p 510.00p 517.50p 1,620
22/11/2024 515.00p 515.90p 510.00p 515.00p 2,265
21/11/2024 515.00p 515.00p 510.00p 515.00p 2,500
20/11/2024 520.00p 520.00p 513.00p 515.00p 1,569
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 520.00p 512.00p 520.00p 465
14/11/2024 520.00p 529.80p 512.00p 520.00p 1,201
13/11/2024 520.00p 529.80p 520.00p 520.00p 4
12/11/2024 515.00p 520.00p 510.50p 520.00p 2,164
11/11/2024 515.00p 520.00p 510.00p 515.00p 1,854
08/11/2024 520.00p 530.00p 505.06p 510.00p 5,171
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 1,185
01/11/2024 530.00p 540.00p 510.40p 530.00p 1,147
31/10/2024 530.00p 540.00p 512.00p 530.00p 1,783
30/10/2024 530.00p 535.00p 510.00p 530.00p 1,002
29/10/2024 530.00p 534.00p 510.80p 530.00p 2,009
28/10/2024 532.50p 550.00p 515.00p 530.00p 3,542
25/10/2024 532.50p 547.00p 532.50p 532.50p 2
24/10/2024 532.50p 547.00p 532.50p 532.50p 1,567
23/10/2024 532.50p 547.00p 520.00p 532.50p 2,714
22/10/2024 532.50p 533.53p 532.50p 532.50p 0
21/10/2024 532.50p 547.90p 528.00p 532.50p 1,193
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 2,637
10/10/2024 535.00p 550.00p 522.00p 535.00p 2,784
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 1,104
02/10/2024 540.00p 544.90p 530.40p 540.00p 2,695
01/10/2024 540.00p 548.00p 520.80p 540.00p 1,558
30/09/2024 540.00p 549.00p 520.80p 540.00p 2,985
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 9,322
24/09/2024 557.50p 564.99p 540.00p 552.50p 10,513
23/09/2024 570.00p 579.90p 550.00p 557.50p 11,158
20/09/2024 575.00p 590.00p 562.00p 570.00p 4,954
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 1,010
13/09/2024 585.00p 589.90p 560.06p 585.00p 5,151
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 1,834
02/09/2024 585.00p 599.90p 570.00p 585.00p 1,515
30/08/2024 585.00p 600.00p 570.00p 585.00p 38
29/08/2024 595.00p 609.90p 570.00p 585.00p 6,997
28/08/2024 595.00p 610.00p 580.00p 595.00p 340
27/08/2024 595.00p 609.90p 580.06p 595.00p 876
26/08/2024 567.50p 595.00p 555.06p 595.00p 3,077
23/08/2024 567.50p 595.00p 555.06p 595.00p 3,077
22/08/2024 567.50p 595.00p 555.06p 595.00p 3,077