1. Share Prices

  2. Andrews Sykes Group PLC (ASY)

545.00p+0.00 (+0.00%)26 Jul 2024, 15:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Andrews Sykes Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 2024545.00p555.00p555.00p545.00p5
Jul 25, 2024545.00p538.00p538.00p545.00p1
Jul 24, 2024545.00p542.99p536.60p545.00p351
Jul 23, 2024545.00p560.00p536.00p545.00p1,831
Jul 22, 2024545.00p551.00p530.06p545.00p2,561
Jul 19, 2024552.50p565.00p540.00p545.00p994
Jul 18, 2024552.50p551.00p540.06p552.50p59
Jul 17, 2024557.50p551.00p550.00p552.50p256
Jul 16, 2024557.50p551.00p550.00p557.50p1,502
Jul 15, 2024557.50p550.06p550.06p557.50p4
Jul 12, 2024557.50p551.00p551.00p557.50p111
Jul 11, 2024557.50p550.06p550.06p557.50p49
Jul 10, 2024557.50p565.00p560.00p557.50p35
Jul 9, 2024557.50p560.00p550.06p560.00p1,031
Jul 8, 2024557.50p550.60p550.60p557.50p1,007
Jul 5, 2024557.50p554.44p554.44p557.50p11
Jul 4, 2024550.00p565.00p550.06p557.50p1,371
Jul 3, 2024550.00p554.44p545.06p550.00p1,502
Jul 2, 2024550.00p551.50p545.06p550.00p209
Jul 1, 2024545.00p550.00p544.95p550.00p3,694
Jun 28, 2024545.00p550.00p545.00p550.00p24
Jun 27, 2024545.00p545.00p540.00p545.00p4,232
Jun 26, 2024545.00p548.00p541.00p545.00p5,892
Jun 25, 2024562.50p560.00p548.00p545.00p1,054
Jun 24, 2024557.50p570.00p550.00p555.00p2,532
Jun 21, 2024557.50p564.80p550.06p557.50p211
Jun 20, 2024557.50p564.90p564.00p557.50p1,008
Jun 19, 2024552.50p564.90p563.40p557.50p709
Jun 18, 2024545.00p560.00p550.00p555.00p2,703
Jun 17, 2024545.00p550.00p541.00p545.00p1,064
Jun 14, 2024557.50p550.00p540.00p545.00p1,655
Jun 13, 2024557.50p565.00p550.00p557.50p2,140
Jun 12, 2024572.50p575.00p550.00p557.50p6,639
Jun 11, 2024572.50p580.00p561.00p572.50p1,230
Jun 10, 2024572.50p580.00p565.06p572.50p6,267
Jun 7, 2024572.50p580.00p565.06p572.50p8,517
Jun 6, 2024572.50p580.00p565.00p572.50p942
Jun 5, 2024572.50p580.00p565.00p572.50p2,743
Jun 4, 2024572.50p590.00p572.25p590.00p527
Jun 3, 2024570.00p575.00p565.00p572.50p1,738
May 31, 2024567.50p580.00p555.06p570.00p1,138
May 30, 2024572.50p574.00p555.06p567.50p9,619
May 29, 2024575.00p585.00p550.06p572.50p6,012
May 28, 2024607.50p619.90p577.95p575.00p5,736
May 23, 2024607.50p620.00p595.00p607.50p81
May 22, 2024622.50p640.00p612.00p622.50p2,082
May 21, 2024622.50p640.00p605.06p622.50p1,836
May 20, 2024622.50p640.00p605.00p622.50p1,908
May 17, 2024620.00p640.00p605.00p622.50p645
May 16, 2024605.00p625.00p600.06p620.00p7,128
12345
Showing 1 to 50 of 249

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.