1. Share Prices

  2. Andrews Sykes Group PLC (ASY)

585.00p+0.00 (+0.00%)30 Aug 2024, 14:04
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
Aug 30, 2024585.00p600.00p570.00p585.00p38
Aug 29, 2024595.00p609.90p570.00p585.00p6,997
Aug 28, 2024595.00p610.00p580.00p595.00p340
Aug 27, 2024595.00p609.90p580.06p595.00p876
Aug 23, 2024595.00p609.90p608.50p595.00p266
Aug 22, 2024567.50p589.00p555.06p595.00p5,577
Aug 21, 2024565.00p580.00p550.06p565.00p1,107
Aug 20, 2024565.00p579.00p550.06p565.00p2,211
Aug 19, 2024565.00p579.00p578.50p565.00p1,737
Aug 16, 2024555.00p580.00p547.55p565.00p1,068
Aug 15, 2024555.00p569.90p547.55p555.00p4
Aug 14, 2024552.50p570.00p547.55p555.00p763
Aug 13, 2024552.50p563.75p540.06p552.50p2,545
Aug 12, 2024547.50p558.75p540.00p552.50p6,074
Aug 9, 2024547.50p564.90p535.20p547.50p12
Aug 8, 2024547.50p565.00p535.20p547.50p650
Aug 7, 2024547.50p564.90p564.90p547.50p3
Aug 6, 2024550.00p565.00p535.20p547.50p739
Aug 5, 2024542.50p554.90p530.00p542.50p548
Aug 2, 2024545.00p560.00p530.00p545.00p457
Aug 1, 2024545.00p559.90p530.00p545.00p223
Jul 31, 2024545.00p560.00p530.00p545.00p3,898
Jul 30, 2024545.00p559.90p538.00p545.00p714
Jul 29, 2024545.00p559.90p538.00p545.00p5,618
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
12345
Showing 1 to 50 of 250

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.