535.00p+0.00 (+0.00%)04 Oct 2024, 11:38
Andrews Sykes Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 585.00p | 600.00p | 570.00p | 585.00p | 38 |
Aug 29, 2024 | 595.00p | 609.90p | 570.00p | 585.00p | 6,997 |
Aug 28, 2024 | 595.00p | 610.00p | 580.00p | 595.00p | 340 |
Aug 27, 2024 | 595.00p | 609.90p | 580.06p | 595.00p | 876 |
Aug 23, 2024 | 595.00p | 609.90p | 608.50p | 595.00p | 266 |
Aug 22, 2024 | 567.50p | 589.00p | 555.06p | 595.00p | 5,577 |
Aug 21, 2024 | 565.00p | 580.00p | 550.06p | 565.00p | 1,107 |
Aug 20, 2024 | 565.00p | 579.00p | 550.06p | 565.00p | 2,211 |
Aug 19, 2024 | 565.00p | 579.00p | 578.50p | 565.00p | 1,737 |
Aug 16, 2024 | 555.00p | 580.00p | 547.55p | 565.00p | 1,068 |
Aug 15, 2024 | 555.00p | 569.90p | 547.55p | 555.00p | 4 |
Aug 14, 2024 | 552.50p | 570.00p | 547.55p | 555.00p | 763 |
Aug 13, 2024 | 552.50p | 563.75p | 540.06p | 552.50p | 2,545 |
Aug 12, 2024 | 547.50p | 558.75p | 540.00p | 552.50p | 6,074 |
Aug 9, 2024 | 547.50p | 564.90p | 535.20p | 547.50p | 12 |
Aug 8, 2024 | 547.50p | 565.00p | 535.20p | 547.50p | 650 |
Aug 7, 2024 | 547.50p | 564.90p | 564.90p | 547.50p | 3 |
Aug 6, 2024 | 550.00p | 565.00p | 535.20p | 547.50p | 739 |
Aug 5, 2024 | 542.50p | 554.90p | 530.00p | 542.50p | 548 |
Aug 2, 2024 | 545.00p | 560.00p | 530.00p | 545.00p | 457 |
Aug 1, 2024 | 545.00p | 559.90p | 530.00p | 545.00p | 223 |
Jul 31, 2024 | 545.00p | 560.00p | 530.00p | 545.00p | 3,898 |
Jul 30, 2024 | 545.00p | 559.90p | 538.00p | 545.00p | 714 |
Jul 29, 2024 | 545.00p | 559.90p | 538.00p | 545.00p | 5,618 |
Jul 26, 2024 | 545.00p | 555.00p | 555.00p | 545.00p | 5 |
Jul 25, 2024 | 545.00p | 538.00p | 538.00p | 545.00p | 1 |
Jul 24, 2024 | 545.00p | 542.99p | 536.60p | 545.00p | 351 |
Jul 23, 2024 | 545.00p | 560.00p | 536.00p | 545.00p | 1,831 |
Jul 22, 2024 | 545.00p | 551.00p | 530.06p | 545.00p | 2,561 |
Jul 19, 2024 | 552.50p | 565.00p | 540.00p | 545.00p | 994 |
Jul 18, 2024 | 552.50p | 551.00p | 540.06p | 552.50p | 59 |
Jul 17, 2024 | 557.50p | 551.00p | 550.00p | 552.50p | 256 |
Jul 16, 2024 | 557.50p | 551.00p | 550.00p | 557.50p | 1,502 |
Jul 15, 2024 | 557.50p | 550.06p | 550.06p | 557.50p | 4 |
Jul 12, 2024 | 557.50p | 551.00p | 551.00p | 557.50p | 111 |
Jul 11, 2024 | 557.50p | 550.06p | 550.06p | 557.50p | 49 |
Jul 10, 2024 | 557.50p | 565.00p | 560.00p | 557.50p | 35 |
Jul 9, 2024 | 557.50p | 560.00p | 550.06p | 560.00p | 1,031 |
Jul 8, 2024 | 557.50p | 550.60p | 550.60p | 557.50p | 1,007 |
Jul 5, 2024 | 557.50p | 554.44p | 554.44p | 557.50p | 11 |
Jul 4, 2024 | 550.00p | 565.00p | 550.06p | 557.50p | 1,371 |
Jul 3, 2024 | 550.00p | 554.44p | 545.06p | 550.00p | 1,502 |
Jul 2, 2024 | 550.00p | 551.50p | 545.06p | 550.00p | 209 |
Jul 1, 2024 | 545.00p | 550.00p | 544.95p | 550.00p | 3,694 |
Jun 28, 2024 | 545.00p | 550.00p | 545.00p | 550.00p | 24 |
Jun 27, 2024 | 545.00p | 545.00p | 540.00p | 545.00p | 4,232 |
Jun 26, 2024 | 545.00p | 548.00p | 541.00p | 545.00p | 5,892 |
Jun 25, 2024 | 562.50p | 560.00p | 548.00p | 545.00p | 1,054 |
Jun 24, 2024 | 557.50p | 570.00p | 550.00p | 555.00p | 2,532 |
Jun 21, 2024 | 557.50p | 564.80p | 550.06p | 557.50p | 211 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Raspberry Pi Holdings PLC | 366.80 | 6.32 |
Watches Of Switzerland Group PLC | 481.60 | 5.52 |
Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
Carnival PLC | 1,229.00 | 4.06 |
Crest Nicholson Holdings PLC | 195.70 | 3.93 |
Natwest Group PLC | 342.50 | 3.88 |
Fallers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 79.00 | -3.66 |
Spirax Group PLC | 7,120.00 | -3.39 |
Sse PLC | 1,838.00 | -2.78 |
Jd Sports Fashion PLC | 138.65 | -2.67 |
Experian PLC | 3,862.00 | -2.45 |
Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.