Andrews Sykes Group
(ASY)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
565.00p
|
580.00p
|
550.06p
|
565.00p
|
1,107
|
|
20/08/2024
|
565.00p
|
579.00p
|
550.06p
|
565.00p
|
2,211
|
|
19/08/2024
|
565.00p
|
579.00p
|
565.00p
|
565.00p
|
1,737
|
|
16/08/2024
|
555.00p
|
580.00p
|
547.55p
|
565.00p
|
1,068
|
|
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
|
2,545
|
|
12/08/2024
|
547.50p
|
558.75p
|
540.00p
|
552.50p
|
6,074
|
|
09/08/2024
|
547.50p
|
564.90p
|
535.20p
|
547.50p
|
12
|
|
08/08/2024
|
547.50p
|
565.00p
|
535.20p
|
547.50p
|
650
|
|
07/08/2024
|
547.50p
|
564.90p
|
547.50p
|
547.50p
|
3
|
|
06/08/2024
|
550.00p
|
565.00p
|
535.20p
|
547.50p
|
739
|
|
05/08/2024
|
542.50p
|
554.90p
|
530.00p
|
542.50p
|
548
|
|
02/08/2024
|
545.00p
|
560.00p
|
530.00p
|
545.00p
|
457
|
|
01/08/2024
|
545.00p
|
559.90p
|
530.00p
|
545.00p
|
223
|
|
31/07/2024
|
545.00p
|
560.00p
|
530.00p
|
545.00p
|
3,898
|
|
30/07/2024
|
545.00p
|
559.90p
|
538.00p
|
545.00p
|
714
|
|
29/07/2024
|
545.00p
|
559.90p
|
538.00p
|
545.00p
|
5,618
|
|
26/07/2024
|
545.00p
|
555.00p
|
545.00p
|
545.00p
|
5
|
|
25/07/2024
|
545.00p
|
545.00p
|
538.00p
|
545.00p
|
1
|
|
24/07/2024
|
545.00p
|
545.00p
|
536.60p
|
545.00p
|
351
|
|
23/07/2024
|
545.00p
|
560.00p
|
536.00p
|
545.00p
|
1,831
|
|
22/07/2024
|
545.00p
|
551.00p
|
530.06p
|
545.00p
|
2,561
|
|
19/07/2024
|
552.50p
|
565.00p
|
540.00p
|
545.00p
|
994
|
|
18/07/2024
|
552.50p
|
552.50p
|
540.06p
|
552.50p
|
59
|
|
17/07/2024
|
557.50p
|
557.50p
|
550.00p
|
552.50p
|
256
|
|
16/07/2024
|
557.50p
|
557.50p
|
550.00p
|
557.50p
|
1,502
|
|
15/07/2024
|
557.50p
|
557.50p
|
550.06p
|
557.50p
|
4
|
|
12/07/2024
|
557.50p
|
557.50p
|
551.00p
|
557.50p
|
111
|
|
11/07/2024
|
557.50p
|
557.50p
|
550.06p
|
557.50p
|
49
|
|
10/07/2024
|
557.50p
|
565.00p
|
557.50p
|
557.50p
|
35
|
|
09/07/2024
|
557.50p
|
560.00p
|
550.06p
|
560.00p
|
1,031
|
|
08/07/2024
|
557.50p
|
557.50p
|
550.60p
|
557.50p
|
1,007
|
|
05/07/2024
|
557.50p
|
557.50p
|
554.44p
|
557.50p
|
11
|
|
04/07/2024
|
550.00p
|
565.00p
|
550.00p
|
557.50p
|
1,371
|
|
03/07/2024
|
550.00p
|
554.44p
|
545.06p
|
550.00p
|
1,502
|
|
02/07/2024
|
550.00p
|
551.50p
|
545.06p
|
550.00p
|
209
|
|
01/07/2024
|
545.00p
|
550.00p
|
544.95p
|
550.00p
|
3,694
|
|
28/06/2024
|
545.00p
|
550.00p
|
545.00p
|
550.00p
|
24
|
|
27/06/2024
|
545.00p
|
545.00p
|
540.00p
|
545.00p
|
4,232
|
|
26/06/2024
|
545.00p
|
548.00p
|
541.00p
|
545.00p
|
5,892
|
|
25/06/2024
|
562.50p
|
562.50p
|
545.00p
|
545.00p
|
1,054
|
|
24/06/2024
|
557.50p
|
570.00p
|
550.00p
|
555.00p
|
2,532
|
|
21/06/2024
|
557.50p
|
564.80p
|
550.06p
|
557.50p
|
211
|
|
20/06/2024
|
557.50p
|
564.90p
|
557.50p
|
557.50p
|
1,008
|
|
19/06/2024
|
552.50p
|
564.90p
|
552.50p
|
557.50p
|
709
|
|
18/06/2024
|
545.00p
|
560.00p
|
545.00p
|
555.00p
|
2,703
|
|
17/06/2024
|
545.00p
|
550.00p
|
541.00p
|
545.00p
|
1,064
|
|
14/06/2024
|
557.50p
|
557.50p
|
540.00p
|
545.00p
|
1,655
|
|
13/06/2024
|
557.50p
|
565.00p
|
550.00p
|
557.50p
|
2,140
|
|
12/06/2024
|
572.50p
|
575.00p
|
550.00p
|
557.50p
|
6,639
|
|
11/06/2024
|
572.50p
|
580.00p
|
561.00p
|
572.50p
|
1,230
|
|
10/06/2024
|
572.50p
|
580.00p
|
565.06p
|
572.50p
|
6,267
|
|
07/06/2024
|
572.50p
|
580.00p
|
565.06p
|
572.50p
|
8,517
|
|
06/06/2024
|
572.50p
|
580.00p
|
565.00p
|
572.50p
|
942
|
|
05/06/2024
|
572.50p
|
580.00p
|
565.00p
|
572.50p
|
2,743
|
|
04/06/2024
|
572.50p
|
590.00p
|
572.25p
|
590.00p
|
527
|
|
03/06/2024
|
570.00p
|
575.00p
|
565.00p
|
572.50p
|
1,738
|
|
31/05/2024
|
567.50p
|
580.00p
|
555.06p
|
570.00p
|
1,138
|
|
30/05/2024
|
572.50p
|
574.00p
|
555.06p
|
567.50p
|
9,619
|
|
29/05/2024
|
575.00p
|
585.00p
|
550.06p
|
572.50p
|
6,012
|
|
28/05/2024
|
607.50p
|
619.90p
|
575.00p
|
575.00p
|
5,736
|
|
27/05/2024
|
607.50p
|
607.50p
|
607.50p
|
607.50p
|
0
|