510.00p+0.00 (+0.00%)15 Oct 2021, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Andrews Sykes Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 15, 2021510.00p515.00p500.00p510.00p314
Oct 14, 2021530.00p520.00p510.00p510.00p652
Oct 13, 2021530.00p524.00p510.00p530.00p966
Oct 12, 2021530.00p524.00p510.00p530.00p1,700
Oct 11, 2021542.50p537.00p511.00p530.00p1,056
Oct 8, 2021542.50p540.75p525.00p542.50p1,881
Oct 7, 2021542.50p526.75p526.75p542.50p2
Oct 6, 2021542.50p570.00p518.00p547.50p6,969
Oct 5, 2021535.00p570.00p503.50p542.50p1,010
Oct 4, 2021535.00p554.50p503.50p535.00p253
Oct 1, 2021535.00p559.00p503.50p535.00p1,092
Sep 30, 2021542.50p564.50p517.75p542.50p776
Sep 29, 2021530.00p550.00p517.75p542.50p2,274
Sep 28, 2021520.00p566.00p492.00p530.00p5,499
Sep 27, 2021495.00p539.00p531.00p507.50p1,028
Sep 24, 2021495.00p531.00p471.00p495.00p297
Sep 23, 2021495.00p531.00p530.00p495.00p1,463
Sep 22, 2021495.00p531.00p450.00p495.00p3,338
Sep 21, 2021495.00p531.00p455.00p495.00p504
Sep 20, 2021495.00p531.00p488.00p495.00p11
Sep 17, 2021510.00p517.50p485.00p495.00p762
Sep 16, 2021510.00p519.00p483.00p510.00p123
Sep 15, 2021500.00p514.00p470.00p510.00p11,856
Sep 14, 2021505.00p514.00p490.00p505.00p4,983
Sep 13, 2021505.00p518.50p490.00p505.00p995
Sep 10, 2021500.00p520.00p482.00p505.00p9,703
Sep 9, 2021515.00p519.00p480.00p500.00p6,731
Sep 8, 2021534.00p520.00p492.60p509.00p8,177
Sep 7, 2021540.00p530.00p480.00p534.00p11,158
Sep 6, 2021545.00p530.00p500.00p540.00p3,005
Sep 3, 2021540.00p560.00p520.00p545.00p2,006
Sep 2, 2021540.00p560.00p500.00p540.00p67
Sep 1, 2021540.00p560.00p560.00p540.00p10
Aug 31, 2021540.00p543.00p521.00p540.00p415
Aug 27, 2021540.00p543.00p520.00p540.00p28
Aug 26, 2021540.00p549.00p540.00p540.00p2
Aug 25, 2021540.00p549.00p510.00p540.00p28
Aug 24, 2021540.00p549.00p549.00p540.00p500
Aug 23, 2021540.00p540.00p540.00p540.00p123
Aug 20, 2021540.00p576.00p525.00p540.00p1,893
Aug 19, 2021545.00p585.50p500.00p540.00p3,406
Aug 18, 2021545.00p600.00p532.00p545.00p2,697
Aug 17, 2021545.00p590.00p525.00p545.00p2,780
Aug 16, 2021545.00p585.00p523.00p545.00p618
Aug 13, 2021545.00p585.00p500.00p545.00p80
Aug 12, 2021545.00p585.00p520.00p545.00p559
Aug 11, 2021545.00p590.00p500.00p545.00p121
Aug 10, 2021545.00p585.00p515.00p545.00p29
Aug 9, 2021545.00p585.27p515.00p545.00p105
Aug 6, 2021545.00p510.00p510.00p545.00p63
Showing 1 to 50 of 233