1. Share Prices

  2. Andrews Sykes Group PLC (ASY)

517.50p+0.00 (+0.00%)29 Nov 2024, 15:02
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
Nov 28, 2024517.50p524.85p524.85p517.50p1
Nov 27, 2024517.50p518.85p511.50p517.50p589
Nov 26, 2024517.50p523.50p510.00p517.50p3,071
Nov 25, 2024515.00p519.90p510.00p517.50p1,620
Nov 22, 2024515.00p515.90p510.00p515.00p2,265
Nov 21, 2024515.00p510.00p510.00p515.00p2,500
Nov 20, 2024520.00p520.00p513.00p515.00p1,569
Nov 19, 2024520.00p529.80p510.00p520.00p798
Nov 18, 2024520.00p529.80p510.00p520.00p422
Nov 15, 2024520.00p520.00p512.00p520.00p465
Nov 14, 2024520.00p529.80p512.00p520.00p1,201
Nov 13, 2024520.00p529.80p524.85p520.00p4
Nov 12, 2024515.00p519.30p510.50p520.00p2,164
Nov 11, 2024515.00p520.00p510.00p515.00p1,854
Nov 8, 2024520.00p530.00p505.06p510.00p5,171
Nov 7, 2024530.00p549.60p512.00p540.00p231
Nov 6, 2024530.00p540.00p510.80p530.00p226
Nov 5, 2024530.00p540.00p510.80p530.00p425
Nov 4, 2024530.00p540.00p510.80p530.00p1,185
Nov 1, 2024530.00p540.00p510.40p530.00p1,147
Oct 31, 2024530.00p540.00p512.00p530.00p1,783
Oct 30, 2024530.00p535.00p510.00p530.00p1,002
Oct 29, 2024530.00p534.00p510.80p530.00p2,009
Oct 28, 2024532.50p550.00p515.00p530.00p3,542
Oct 25, 2024532.50p547.00p547.00p532.50p2
Oct 24, 2024532.50p532.50p532.50p532.50p1,567
Oct 23, 2024532.50p547.00p520.00p532.50p2,714
Oct 21, 2024532.50p547.90p528.00p532.50p1,193
Oct 18, 2024532.50p549.65p526.00p532.50p646
Oct 17, 2024532.50p549.65p526.00p532.50p78
Oct 16, 2024532.50p550.00p522.00p532.50p320
Oct 15, 2024532.50p522.00p522.00p532.50p7
Oct 11, 2024532.50p549.65p541.00p532.50p2,637
Oct 10, 2024535.00p550.00p522.00p535.00p2,784
Oct 8, 2024535.00p533.00p520.00p535.00p4
Oct 7, 2024535.00p549.70p533.00p535.00p371
Oct 4, 2024535.00p549.70p531.00p535.00p638
Oct 3, 2024535.00p550.00p520.00p535.00p1,104
Oct 2, 2024540.00p544.90p530.40p540.00p2,695
Oct 1, 2024540.00p548.00p520.80p540.00p1,558
Sep 30, 2024540.00p549.00p520.80p540.00p2,985
Sep 27, 2024540.00p560.00p549.00p540.00p284
Sep 26, 2024540.00p554.00p554.00p540.00p86
Sep 25, 2024545.00p570.00p506.00p540.00p9,322
Sep 24, 2024557.50p564.99p540.00p552.50p10,513
Sep 23, 2024570.00p579.90p550.00p557.50p13,158
Sep 20, 2024575.00p590.00p562.00p570.00p4,954
Sep 19, 2024575.00p590.00p560.06p575.00p8
Sep 18, 2024575.00p575.00p563.32p575.00p192
Sep 17, 2024575.00p589.90p564.70p575.00p271
12345
Showing 1 to 50 of 248

Most Read

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,520.505.42
Dr. Martens PLC69.005.10
Direct Line Insurance Group PLC234.804.63
Imi PLC1,820.003.29
Raspberry Pi Holdings PLC363.803.00
Dowlais Group PLC59.202.96

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,685.00-6.21
Tbc Bank Group PLC3,030.00-5.90
Bae Systems PLC1,227.00-4.88
W.A.G Payment Solutions PLC81.00-3.57
Qinetiq Group PLC415.20-3.49
Nextenergy Solar Fund Limited69.10-2.68
Risers/fallers data from previous trading day.