Andrews Sykes Group Plc Historical Data - ASY | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
LSE
Andrews Sykes Group Plc (ASY)
Andrews Sykes Group Plc (ASY) Historical

Andrews Sykes Group Plc (ASY)

562.50

12.50

( 2.27% )

Updated: 04:58:30

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-12.5	-2.17391304348	575	575	542.5	6880	562.18938051	DE
4	-25	-4.25531914894	587.5	592.5	542.5	3570	570.45298567	DE
12	-62.5	-10	625	625	542.5	2195	583.18034333	DE
26	-45	-7.40740740741	607.5	640	542.5	1863	592.91419867	DE
52	42.5	8.17307692308	520	767.5	497.5	2325	614.2935835	DE
156	-42.5	-7.02479338843	605	767.5	455	1890	551.54452361	DE
260	-52.5	-8.53658536585	615	770	355	2039	565.46175189	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	550	-10	-1.79	560	560	550	6583
1713371400	560	-7.5	-1.32	567.5	567.5	542.5	8997
1713285000	567.5	0	0.00	567.5	567.5	567.5	7534
1713198600	567.5	0	0.00	567.5	575	567.5	279
1712939400	567.5	-7.5	-1.30	575	575	565	11006
1712853000	575	0	0.00	575	575	575	32
1712766600	575	0	0.00	575	575	575	2652
1712680200	575	0	0.00	575	575	575	10590
1712593800	575	-10	-1.71	585	585	575	4071
1712334600	585	0	0.00	585	585	585	25
1712248200	585	0	0.00	585	585	585	787
1712161800	585	0	0.00	585	590	585	1308
1712075400	585	-2.5	-0.43	587.5	592.5	585	1047
1711647000	587.5	0	0.00	587.5	587.5	587.5	5508
1711560600	587.5	0	0.00	587.5	587.5	587.5	2016
1711474200	587.5	0	0.00	587.5	587.5	587.5	22
1711387800	587.5	0	0.00	587.5	587.5	587.5	1799
1711128600	587.5	0	0.00	587.5	587.5	587.5	1
1711042200	587.5	0	0.00	587.5	587.5	587.5	8
1710955800	587.5	2.5	0.43	585	587.5	585	1231
1710869400	585	0	0.00	585	585	585	204
1710783000	585	0	0.00	585	585	585	1979
1710523800	585	0	0.00	585	585	585	335
1710437400	585	0	0.00	585	585	585	4
1710351000	585	0	0.00	585	585	585	970
1710264600	585	0	0.00	585	585	585	7
1710178200	585	0	0.00	585	585	585	113
1709919000	585	0	0.00	585	585	585	1618
1709832600	585	-5	-0.85	590	590	585	3054
1709746200	590	10	1.72	590	590	590	2
1709659800	580	0	0.00	590	590	580	3540
1709573400	580	-10	-1.69	590	595	580	4411
1709314200	590	0	0.00	590	590	590	160
1709227800	590	0	0.00	590	590	590	30
1709141400	590	0	0.00	590	610	590	93
1709055000	590	0	0.00	590	610	590	27
1708968600	590	-7.5	-1.26	597.5	615	590	89
1708709400	597.5	0	0.00	597.5	597.5	597.5	1097
1708623000	597.5	0	0.00	597.5	597.5	597.5	2426
1708536600	597.5	0	0.00	597.5	597.5	597.5	50
1708450200	597.5	0	0.00	597.5	597.5	597.5	919
1708363800	597.5	7.5	1.27	590	597.5	590	1183
1708104600	590	-20	-3.28	590	590	590	903
1708018200	610	10	1.67	600	610	580	1975
1707931800	600	0	0.00	600	600	580	3215
1707845400	600	0	0.00	600	600	600	82
1707759000	600	15	2.56	585	600	575	7256
1707499800	585	0	0.00	585	585	585	770
1707413400	585	2.5	0.43	582.5	585	582.5	4193
1707327000	582.5	-17.5	-2.92	600	600	582.5	4053
1707240600	600	-10	-1.64	610	610	600	1532
1707154200	610	0	0.00	610	610	610	1287
1706895000	610	-5	-0.81	615	615	605	2022
1706808600	615	-5	-0.81	615	615	615	0
1706722200	620	0	0.00	620	620	615	4020
1706635800	620	5	0.81	615	620	615	2099
1706549400	615	-10	-1.60	625	625	615	771
1706290200	625	0	0.00	625	625	625	3143
1706203800	625	-5	-0.79	630	630	625	0
1706117400	630	7.5	1.20	632.5	635	630	1738
1706031000	622.5	-2.5	-0.40	625	640	622.5	1956
1705944600	625	2.5	0.40	625	625	625	974
1705685400	622.5	-2.5	-0.40	625	625	622.5	4241

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions