Andrews Sykes Group plc ASY
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 545,00+1,90 (+%0,35)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 545,00 | -%1,80 | GBp 530,60 | GBp 560,00 | GBp 530,00 | 346 |
| 2026-09-30 | GBp 555,00 | +%0,91 | GBp 550,00 | GBp 570,00 | GBp 530,00 | 1,74K |
| 2026-09-29 | GBp 550,00 | %0,00 | GBp 550,00 | GBp 570,00 | GBp 570,00 | 307 |
| 2026-09-28 | GBp 550,00 | %0,00 | GBp 550,00 | GBp 570,00 | GBp 530,00 | 778 |
| 2026-09-25 | GBp 550,00 | %0,00 | GBp 550,00 | GBp 570,00 | GBp 530,00 | 5,73K |
| 2026-09-24 | GBp 550,00 | +%1,85 | GBp 550,00 | GBp 570,00 | GBp 554,00 | 1,74K |
| 2026-09-23 | GBp 540,00 | %0,00 | GBp 560,00 | GBp 570,00 | GBp 530,00 | 18,69K |
| 2026-09-22 | GBp 540,00 | %0,00 | GBp 540,00 | GBp 548,70 | GBp 540,00 | 63 |
| 2026-09-21 | GBp 540,00 | -%0,92 | GBp 540,00 | GBp 550,00 | GBp 540,00 | 97 |
| 2026-09-18 | GBp 545,00 | %0,00 | GBp 545,00 | GBp 550,00 | GBp 540,50 | 1,01K |
| 2026-09-17 | GBp 545,00 | %0,00 | GBp 545,00 | GBp 550,00 | GBp 540,00 | 1,22K |
| 2026-09-16 | GBp 545,00 | -%0,91 | GBp 550,00 | GBp 550,00 | GBp 540,00 | 4,91K |
| 2026-09-15 | GBp 550,00 | %0,00 | GBp 550,00 | GBp 547,00 | GBp 540,00 | 60 |
| 2026-09-14 | GBp 550,00 | %0,00 | GBp 550,00 | GBp 560,00 | GBp 547,20 | 1,42K |
| 2026-09-11 | GBp 550,00 | %0,00 | GBp 550,00 | GBp 560,00 | GBp 540,00 | 349 |
| 2026-09-10 | GBp 550,00 | -%2,65 | GBp 565,00 | GBp 570,00 | GBp 550,00 | 550 |
| 2026-09-09 | GBp 565,00 | +%10,78 | GBp 565,00 | GBp 570,00 | GBp 486,00 | 307 |
| 2026-09-08 | GBp 510,00 | -%9,73 | GBp 565,00 | GBp 570,00 | GBp 510,00 | 2,13K |
| 2026-09-07 | GBp 565,00 | -%0,44 | GBp 567,50 | GBp 575,00 | GBp 560,00 | 2,91K |
| 2026-09-04 | GBp 567,50 | %0,00 | GBp 567,50 | GBp 575,00 | GBp 560,00 | 594 |
| 2026-09-03 | GBp 567,50 | -%1,30 | GBp 575,00 | GBp 580,00 | GBp 560,00 | 4,82K |
| 2026-09-02 | GBp 575,00 | %0,00 | GBp 575,00 | GBp 580,00 | GBp 570,20 | 105 |
| 2026-09-01 | GBp 575,00 | %0,00 | GBp 575,00 | GBp 580,00 | GBp 570,00 | 2,69K |
| 2026-08-28 | GBp 575,00 | -%3,77 | GBp 597,50 | GBp 615,00 | GBp 573,60 | 8,11K |
| 2026-08-27 | GBp 597,50 | %0,00 | GBp 597,50 | GBp 615,00 | GBp 580,00 | 1,54K |
| 2026-08-26 | GBp 597,50 | %0,00 | GBp 597,50 | GBp 593,80 | GBp 580,00 | 807 |
| 2026-08-25 | GBp 597,50 | %0,00 | GBp 597,50 | GBp 615,00 | GBp 581,75 | 971 |
| 2026-08-24 | GBp 597,50 | %0,00 | GBp 597,50 | GBp 594,40 | GBp 583,00 | 3,30K |
| 2026-08-21 | GBp 597,50 | %0,00 | GBp 597,50 | GBp 595,40 | GBp 580,70 | 936 |
| 2026-08-20 | GBp 597,50 | %0,00 | GBp 597,50 | GBp 615,00 | GBp 580,00 | 414 |
| 2026-08-19 | GBp 597,50 | %0,00 | GBp 597,50 | GBp 615,00 | GBp 580,00 | 342 |
| 2026-08-18 | GBp 597,50 | %0,00 | GBp 595,00 | GBp 615,00 | GBp 580,00 | 38 |
| 2026-08-17 | GBp 597,50 | %0,00 | GBp 597,50 | GBp 615,00 | GBp 580,00 | 3,51K |
| 2026-08-14 | GBp 597,50 | %0,00 | GBp 597,50 | GBp 615,00 | GBp 580,00 | 1,52K |
| 2026-08-13 | GBp 597,50 | %0,00 | GBp 597,50 | GBp 609,80 | GBp 582,22 | 2,60K |
| 2026-08-12 | GBp 597,50 | %0,00 | GBp 597,50 | GBp 615,00 | GBp 580,00 | 2,37K |
| 2026-08-11 | GBp 597,50 | %0,00 | GBp 597,50 | GBp 615,00 | GBp 580,00 | 2,05K |
| 2026-08-10 | GBp 597,50 | +%3,91 | GBp 575,00 | GBp 615,00 | GBp 575,25 | 10,57K |
| 2026-08-07 | GBp 575,00 | %0,00 | GBp 575,00 | GBp 580,00 | GBp 570,00 | 3,69K |
| 2026-08-06 | GBp 575,00 | %0,00 | GBp 575,00 | GBp 580,00 | GBp 570,00 | 2,32K |
| 2026-08-05 | GBp 575,00 | +%1,77 | GBp 565,00 | GBp 580,00 | GBp 550,00 | 4,33K |
| 2026-08-04 | GBp 565,00 | %0,00 | GBp 565,00 | GBp 580,00 | GBp 550,00 | 456 |
| 2026-08-03 | GBp 565,00 | %0,00 | GBp 565,00 | GBp 580,00 | GBp 550,00 | 801 |
| 2026-07-31 | GBp 565,00 | %0,00 | GBp 565,00 | GBp 580,00 | GBp 550,00 | 3,75K |
| 2026-07-30 | GBp 565,00 | %0,00 | GBp 565,00 | GBp 580,00 | GBp 550,00 | 1,28K |
| 2026-07-29 | GBp 565,00 | %0,00 | GBp 565,00 | GBp 580,00 | GBp 550,00 | 966 |
| 2026-07-28 | GBp 565,00 | %0,00 | GBp 565,00 | GBp 580,00 | GBp 550,00 | 2,08K |
| 2026-07-27 | GBp 565,00 | -%3,42 | GBp 565,00 | GBp 580,00 | GBp 550,00 | 1,28K |
| 2026-07-24 | GBp 585,00 | +%3,54 | GBp 565,00 | GBp 585,00 | GBp 550,00 | 1,29K |
| 2026-07-23 | GBp 565,00 | %0,00 | GBp 565,00 | GBp 580,00 | GBp 550,00 | 2,82K |
| 2026-07-22 | GBp 565,00 | %0,00 | GBp 565,00 | GBp 580,00 | GBp 550,00 | 516 |
| 2026-07-21 | GBp 565,00 | %0,00 | GBp 565,00 | GBp 580,00 | GBp 550,00 | 986 |
| 2026-07-20 | GBp 565,00 | %0,00 | GBp 565,00 | GBp 580,00 | GBp 550,00 | 2,56K |
| 2026-07-17 | GBp 565,00 | %0,00 | GBp 565,00 | GBp 580,00 | GBp 550,00 | 877 |
| 2026-07-16 | GBp 565,00 | %0,00 | GBp 565,00 | GBp 580,00 | GBp 550,00 | 3,22K |
| 2026-07-15 | GBp 565,00 | -%1,74 | GBp 565,00 | GBp 580,00 | GBp 550,00 | 372 |
| 2026-07-14 | GBp 575,00 | +%1,77 | GBp 565,00 | GBp 580,00 | GBp 560,50 | 3,83K |
| 2026-07-13 | GBp 565,00 | +%0,89 | GBp 560,00 | GBp 580,00 | GBp 550,00 | 4,16K |
| 2026-07-10 | GBp 560,00 | %0,00 | GBp 560,00 | GBp 580,00 | GBp 540,00 | 437 |
| 2026-07-09 | GBp 560,00 | %0,00 | GBp 560,00 | GBp 580,00 | GBp 540,00 | 2,34K |
| 2026-07-08 | GBp 560,00 | %0,00 | GBp 560,00 | GBp 580,00 | GBp 540,00 | 4,57K |
| 2026-07-07 | GBp 560,00 | %0,00 | GBp 560,00 | GBp 570,00 | GBp 550,00 | 1,86K |
| 2026-07-06 | GBp 560,00 | %0,00 | GBp 560,00 | GBp 570,00 | GBp 550,40 | 1,28K |
| 2026-07-03 | GBp 560,00 | %0,00 | GBp 560,00 | GBp 570,00 | GBp 550,00 | 4,76K |
| 2026-07-02 | GBp 560,00 | %0,00 | GBp 560,00 | GBp 570,00 | GBp 550,00 | 2,55K |
| 2026-07-01 | GBp 560,00 | %0,00 | GBp 560,00 | GBp 570,00 | GBp 550,40 | 1,12K |
| 2026-06-30 | GBp 560,00 | +%1,36 | GBp 552,50 | GBp 570,00 | GBp 550,00 | 5,57K |
| 2026-06-29 | GBp 552,50 | %0,00 | GBp 552,50 | GBp 565,00 | GBp 540,00 | 5,46K |
| 2026-06-26 | GBp 552,50 | +%1,84 | GBp 542,50 | GBp 565,00 | GBp 530,25 | 16,23K |
| 2026-06-25 | GBp 542,50 | %0,00 | GBp 542,50 | GBp 560,00 | GBp 525,00 | 4,91K |
| 2026-06-24 | GBp 542,50 | +%1,88 | GBp 532,50 | GBp 560,00 | GBp 520,00 | 7,30K |
| 2026-06-23 | GBp 532,50 | +%0,47 | GBp 530,00 | GBp 547,00 | GBp 522,55 | 6,98K |
| 2026-06-22 | GBp 530,00 | +%1,92 | GBp 520,00 | GBp 540,00 | GBp 500,80 | 4,93K |
| 2026-06-19 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 540,00 | GBp 500,00 | 439 |
| 2026-06-18 | GBp 520,00 | %0,00 | GBp 520,00 | GBp 540,00 | GBp 500,00 | 39 |
| 2026-06-17 | GBp 520,00 | +%0,48 | GBp 520,00 | GBp 500,80 | GBp 500,80 | 10 |
| 2026-06-16 | GBp 517,50 | %0,00 | GBp 517,50 | GBp 535,00 | GBp 500,00 | 3,95K |
| 2026-06-15 | GBp 517,50 | %0,00 | GBp 517,50 | GBp 535,00 | GBp 500,00 | 1,36K |
| 2026-06-12 | GBp 517,50 | %0,00 | GBp 517,50 | GBp 520,00 | GBp 520,00 | 1,06K |
| 2026-06-11 | GBp 517,50 | %0,00 | GBp 517,50 | GBp 535,00 | GBp 524,40 | 25 |
| 2026-06-10 | GBp 517,50 | %0,00 | GBp 517,50 | GBp 535,00 | GBp 500,00 | 278 |
| 2026-06-09 | GBp 517,50 | %0,00 | GBp 520,00 | GBp 540,00 | GBp 501,75 | 417 |
| 2026-06-08 | GBp 517,50 | %0,00 | GBp 517,50 | GBp 535,00 | GBp 500,00 | 236 |
| 2026-06-05 | GBp 517,50 | %0,00 | GBp 517,50 | GBp 524,40 | GBp 517,00 | 1,84K |
| 2026-06-04 | GBp 517,50 | %0,00 | GBp 517,50 | GBp 524,40 | GBp 501,75 | 319 |
| 2026-06-03 | GBp 517,50 | %0,00 | GBp 517,50 | GBp 524,40 | GBp 524,40 | 35 |
| 2026-06-02 | GBp 517,50 | %0,00 | GBp 517,50 | GBp 535,00 | GBp 500,00 | 436 |
| 2026-06-01 | GBp 517,50 | %0,00 | GBp 517,50 | GBp 524,40 | GBp 524,40 | 982 |
| 2026-05-29 | GBp 517,50 | %0,00 | GBp 517,50 | GBp 535,00 | GBp 500,00 | 121 |
| 2026-05-28 | GBp 517,50 | %0,00 | GBp 517,50 | GBp 535,00 | GBp 505,22 | 4,74K |