Andrews Sykes Group PLC (ASY.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 537.5 | 555 | 537.5 | 600 | 537.5 | DE |
| 4 | 10 | 1.89573459716 | 527.5 | 555 | 527.5 | 657 | 537.5 | DE |
| 12 | -52.5 | -8.89830508475 | 590 | 590.06 | 500 | 857 | 524.78437208 | DE |
| 26 | -62.5 | -10.4166666667 | 600 | 610.06 | 500 | 729 | 540.93936582 | DE |
| 52 | -107.5 | -16.6666666667 | 645 | 760 | 500 | 582 | 603.06962658 | DE |
| 156 | -12.5 | -2.27272727273 | 550 | 760 | 451.2 | 889 | 531.83116405 | DE |
| 260 | -82.5 | -13.3064516129 | 620 | 760 | 451.2 | 1091 | 548.61789946 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722266880 | 537.5 | 0 | 0.00 | 537.5 | 555 | 537.5 | 178 |
| 1722004560 | 537.5 | 0 | 0.00 | 537.5 | 537.5 | 537.5 | 0 |
| 1721918040 | 537.5 | 0 | 0.00 | 537.5 | 537.5 | 537.5 | 0 |
| 1721834940 | 537.5 | 0 | 0.00 | 537.5 | 551 | 537.5 | 600 |
| 1721745720 | 537.5 | 0 | 0.00 | 537.5 | 537.5 | 537.5 | 0 |
| 1721658960 | 537.5 | 0 | 0.00 | 537.5 | 537.5 | 537.5 | 0 |
| 1721399700 | 537.5 | 0 | 0.00 | 537.5 | 537.5 | 537.5 | 0 |
| 1721313360 | 537.5 | 0 | 0.00 | 537.5 | 537.5 | 537.5 | 0 |
| 1721229420 | 537.5 | 0 | 0.00 | 537.5 | 551 | 537.5 | 72 |
| 1721140560 | 537.5 | 0 | 0.00 | 537.5 | 537.5 | 537.5 | 0 |
| 1721057340 | 537.5 | 0 | 0.00 | 537.5 | 537.5 | 537.5 | 0 |
| 1720798020 | 537.5 | 0 | 0.00 | 537.5 | 537.5 | 537.5 | 0 |
| 1720711680 | 537.5 | 0 | 0.00 | 537.5 | 552 | 537.5 | 1255 |
| 1720623300 | 537.5 | 0 | 0.00 | 537.5 | 537.5 | 537.5 | 0 |
| 1720538880 | 537.5 | 0 | 0.00 | 537.5 | 537.5 | 537.5 | 0 |
| 1720452360 | 537.5 | 0 | 0.00 | 537.5 | 537.5 | 537.5 | 0 |
| 1720193280 | 537.5 | 0 | 0.00 | 537.5 | 537.5 | 537.5 | 0 |
| 1720103580 | 537.5 | 10 | 1.90 | 527.5 | 554.44 | 527.5 | 700 |
| 1720020540 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 0 |
| 1719934080 | 527.5 | 0 | 0.00 | 527.5 | 527.5 | 527.5 | 0 |
| 1719847500 | 527.5 | 27.5 | 5.50 | 500 | 527.5 | 500 | 0 |
| 1719585240 | 500 | 0 | 0.00 | 500 | 545 | 500 | 700 |
| 1719502140 | 500 | 0 | 0.00 | 500 | 500 | 500 | 0 |
| 1719415980 | 500 | 0 | 0.00 | 500 | 548 | 500 | 600 |
| 1719329280 | 500 | -10 | -1.96 | 510 | 555 | 500 | 2257 |
| 1719242880 | 510 | -50 | -8.93 | 560 | 560 | 510 | 584 |
| 1718983740 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1718894280 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1718807460 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1718724540 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1718634720 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1718378940 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1718292600 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1718203020 | 560 | 0 | 0.00 | 560 | 560 | 551.35 | 1300 |
| 1718119740 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1718029980 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1717770780 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1717684800 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1717600500 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1717514760 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1717428540 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1717166580 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1717079640 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1716993360 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1716906960 | 560 | -30 | -5.08 | 590 | 590.05999 | 560 | 500 |
| 1716564600 | 590 | 0 | 0.00 | 590 | 590 | 590 | 0 |
| 1716478140 | 590 | -10 | -1.67 | 590 | 590 | 590 | 0 |
| 1716388620 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1716302280 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1716215640 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1715956440 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1715870040 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1715786940 | 600 | 20 | 3.45 | 580 | 600 | 580 | 0 |
| 1715700540 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1715614140 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1715355240 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1715265300 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1715182020 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1715095740 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1714750020 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1714663440 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1714574280 | 580 | 10 | 1.75 | 580 | 580 | 580 | 0 |
| 1714487880 | 570 | 20 | 3.64 | 550 | 570 | 550 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
