Aukett Swanke Group (AUK) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aukett Swanke Group

Date Open High Low Close* Volume
19/04/2024 1.55p 1.57p 1.41p 1.55p 678494
18/04/2024 1.50p 1.57p 1.45p 1.50p 23414
17/04/2024 1.50p 1.57p 1.48p 1.50p 778459
16/04/2024 1.55p 1.55p 1.40p 1.50p 64327
15/04/2024 1.55p 1.65p 1.40p 1.50p 1338498
12/04/2024 1.35p 1.67p 1.35p 1.55p 1285630
11/04/2024 1.35p 1.40p 1.31p 1.35p 1055138
10/04/2024 1.33p 1.38p 1.31p 1.35p 933030
09/04/2024 1.30p 1.34p 1.30p 1.33p 421988
08/04/2024 1.25p 1.32p 1.24p 1.30p 440890
05/04/2024 1.25p 1.27p 1.16p 1.25p 309004
04/04/2024 1.25p 1.25p 1.16p 1.25p 62422
03/04/2024 1.25p 1.34p 1.16p 1.25p 581025
02/04/2024 1.25p 1.25p 1.16p 1.25p 188804
29/03/2024 1.23p 1.28p 1.15p 1.25p 921870
28/03/2024 1.23p 1.28p 1.15p 1.25p 921870
27/03/2024 1.15p 1.21p 1.11p 1.20p 245454
26/03/2024 1.15p 1.15p 1.15p 1.15p 0
25/03/2024 1.10p 1.15p 1.10p 1.15p 181980
22/03/2024 1.10p 1.16p 1.02p 1.10p 169467
21/03/2024 1.10p 1.19p 1.04p 1.10p 449339
20/03/2024 1.10p 1.10p 1.10p 1.10p 16184
19/03/2024 1.10p 1.10p 1.03p 1.10p 0
18/03/2024 1.10p 1.10p 1.03p 1.10p 0
15/03/2024 1.10p 1.10p 1.03p 1.10p 0
14/03/2024 1.10p 1.10p 1.04p 1.10p 14000
13/03/2024 1.10p 1.10p 1.04p 1.10p 4000
12/03/2024 1.10p 1.10p 1.03p 1.10p 0
11/03/2024 1.10p 1.29p 1.10p 1.10p 791725
08/03/2024 1.10p 1.17p 1.10p 1.10p 1251
07/03/2024 1.10p 1.17p 1.10p 1.10p 15388
06/03/2024 1.10p 1.10p 1.03p 1.10p 0
05/03/2024 1.10p 1.10p 1.03p 1.10p 0
04/03/2024 1.10p 1.29p 1.10p 1.10p 727218
01/03/2024 1.10p 1.20p 1.10p 1.10p 285746
29/02/2024 1.10p 1.20p 1.10p 1.10p 120042
28/02/2024 1.15p 1.15p 1.10p 1.10p 42699
27/02/2024 1.10p 1.10p 1.03p 1.10p 0
26/02/2024 1.10p 1.10p 1.03p 1.10p 0
23/02/2024 1.10p 1.10p 1.03p 1.10p 0
22/02/2024 1.10p 1.15p 1.10p 1.10p 271653
21/02/2024 1.10p 1.20p 1.10p 1.10p 40000
20/02/2024 1.10p 1.18p 1.10p 1.18p 158888
19/02/2024 1.13p 1.25p 1.05p 1.10p 2237591
16/02/2024 1.13p 1.25p 1.13p 1.13p 103924
15/02/2024 1.13p 1.25p 1.13p 1.13p 87000
14/02/2024 1.13p 1.13p 1.04p 1.13p 0
13/02/2024 1.10p 1.20p 1.04p 1.13p 231292
12/02/2024 1.05p 1.19p 1.00p 1.10p 3184771
09/02/2024 1.05p 1.05p 1.03p 1.05p 0
08/02/2024 1.05p 1.05p 1.01p 1.05p 1500
07/02/2024 1.05p 1.05p 1.03p 1.05p 0
06/02/2024 1.05p 1.09p 1.00p 1.05p 93554
05/02/2024 1.10p 1.10p 1.00p 1.05p 994864
02/02/2024 0.93p 1.25p 0.93p 1.10p 3202187
01/02/2024 0.93p 0.93p 0.88p 0.93p 591
31/01/2024 0.93p 0.95p 0.93p 0.93p 0
30/01/2024 0.93p 0.95p 0.93p 0.93p 0
29/01/2024 0.93p 0.93p 0.88p 0.93p 25000
26/01/2024 0.93p 0.95p 0.93p 0.93p 0
25/01/2024 0.93p 1.00p 0.88p 0.93p 91000
24/01/2024 0.88p 0.98p 0.88p 0.93p 154940
23/01/2024 0.88p 0.88p 0.84p 0.88p 0
22/01/2024 0.88p 0.88p 0.84p 0.88p 0
19/01/2024 0.88p 0.88p 0.84p 0.88p 0
18/01/2024 0.88p 0.88p 0.84p 0.88p 0
17/01/2024 0.90p 0.95p 0.85p 0.88p 256580
16/01/2024 0.85p 0.95p 0.85p 0.90p 130531
15/01/2024 0.85p 0.90p 0.85p 0.85p 54227
12/01/2024 0.85p 0.85p 0.82p 0.85p 0
11/01/2024 0.85p 0.85p 0.82p 0.85p 0
10/01/2024 0.85p 0.94p 0.82p 0.85p 2027037
09/01/2024 0.85p 0.88p 0.85p 0.85p 230451
08/01/2024 0.85p 0.87p 0.85p 0.85p 6052
05/01/2024 0.85p 0.87p 0.81p 0.85p 351888
04/01/2024 0.85p 0.85p 0.83p 0.85p 0
03/01/2024 0.85p 0.85p 0.82p 0.85p 0
02/01/2024 0.85p 0.87p 0.85p 0.85p 746262
29/12/2023 0.85p 0.85p 0.83p 0.85p 0
28/12/2023 0.85p 0.87p 0.85p 0.85p 600000
27/12/2023 0.85p 0.87p 0.80p 0.85p 168955
22/12/2023 0.85p 0.85p 0.83p 0.85p 0
21/12/2023 0.85p 0.88p 0.71p 0.85p 177392
20/12/2023 0.85p 0.85p 0.80p 0.85p 40000
19/12/2023 0.85p 0.85p 0.83p 0.85p 0
18/12/2023 0.85p 0.85p 0.83p 0.85p 0
15/12/2023 0.85p 0.85p 0.80p 0.85p 80000
14/12/2023 0.88p 0.88p 0.85p 0.85p 210783
13/12/2023 0.88p 0.88p 0.85p 0.88p 160000
12/12/2023 0.88p 0.90p 0.85p 0.88p 781299
11/12/2023 0.85p 0.90p 0.80p 0.88p 1289051
08/12/2023 0.85p 0.88p 0.85p 0.85p 32732
07/12/2023 0.88p 0.88p 0.85p 0.85p 225000
06/12/2023 0.95p 0.95p 0.88p 0.88p 229710
05/12/2023 0.95p 0.95p 0.90p 0.95p 165000
04/12/2023 0.95p 0.95p 0.90p 0.95p 75000
01/12/2023 0.95p 0.95p 0.90p 0.95p 80000
30/11/2023 0.95p 0.95p 0.90p 0.95p 70000
29/11/2023 0.95p 0.96p 0.95p 0.95p 0
28/11/2023 0.95p 0.98p 0.90p 0.95p 237489
27/11/2023 1.05p 1.05p 0.90p 0.95p 2615009
24/11/2023 1.05p 1.05p 1.03p 1.05p 0
23/11/2023 1.05p 1.05p 1.05p 1.05p 2398
22/11/2023 1.13p 1.15p 1.05p 1.05p 251305
21/11/2023 1.13p 1.13p 1.13p 1.13p 0
20/11/2023 1.13p 1.13p 1.13p 1.13p 0
17/11/2023 1.13p 1.15p 1.10p 1.13p 66218
16/11/2023 1.13p 1.13p 1.10p 1.13p 40000
15/11/2023 1.13p 1.13p 1.11p 1.13p 25000
14/11/2023 1.13p 1.13p 1.11p 1.13p 20000
13/11/2023 1.13p 1.13p 1.13p 1.13p 0
10/11/2023 1.13p 1.13p 1.13p 1.13p 0
09/11/2023 1.13p 1.15p 1.10p 1.13p 4791
08/11/2023 1.13p 1.13p 1.13p 1.13p 87438
07/11/2023 1.25p 1.25p 1.10p 1.13p 421971
06/11/2023 1.35p 1.35p 1.20p 1.25p 1192537
03/11/2023 1.38p 1.40p 1.30p 1.35p 222123
02/11/2023 1.45p 1.45p 1.38p 1.38p 70000
01/11/2023 1.45p 1.45p 1.40p 1.45p 50000
31/10/2023 1.50p 1.50p 1.45p 1.45p 20000
30/10/2023 1.50p 1.50p 1.45p 1.50p 888
27/10/2023 1.50p 1.63p 1.50p 1.50p 0
26/10/2023 1.50p 1.51p 1.50p 1.50p 0
25/10/2023 1.50p 1.51p 1.50p 1.50p 0
24/10/2023 1.50p 1.50p 1.45p 1.50p 25645
23/10/2023 1.50p 1.54p 1.50p 1.50p 586
20/10/2023 1.50p 1.51p 1.50p 1.50p 0
19/10/2023 1.50p 1.63p 1.45p 1.50p 0
18/10/2023 1.53p 1.53p 1.50p 1.50p 50000
17/10/2023 1.55p 1.56p 1.53p 1.53p 0
16/10/2023 1.55p 1.56p 1.55p 1.55p 0
13/10/2023 1.55p 1.56p 1.55p 1.55p 0
12/10/2023 1.55p 1.56p 1.55p 1.55p 0
11/10/2023 1.55p 1.55p 1.50p 1.55p 253011
10/10/2023 1.55p 1.68p 1.55p 1.55p 0
09/10/2023 1.58p 1.59p 1.50p 1.55p 457490
06/10/2023 1.58p 1.58p 1.56p 1.58p 65000
05/10/2023 1.58p 1.59p 1.58p 1.58p 156322
04/10/2023 1.63p 1.63p 1.52p 1.58p 1250000
03/10/2023 1.78p 1.78p 1.63p 1.63p 275000
02/10/2023 1.78p 1.78p 1.77p 1.78p 282609
29/09/2023 1.83p 1.86p 1.83p 1.83p 0
28/09/2023 1.83p 1.86p 1.83p 1.83p 0
27/09/2023 1.83p 1.86p 1.83p 1.83p 0
26/09/2023 1.83p 1.86p 1.83p 1.83p 0
25/09/2023 1.83p 1.86p 1.83p 1.83p 0
22/09/2023 1.83p 1.83p 1.76p 1.83p 15023
21/09/2023 1.83p 1.86p 1.83p 1.83p 0
20/09/2023 1.83p 1.86p 1.83p 1.83p 0
19/09/2023 1.80p 1.86p 1.80p 1.83p 0
18/09/2023 1.80p 1.84p 1.80p 1.80p 0
15/09/2023 1.80p 1.81p 1.80p 1.80p 0
14/09/2023 1.80p 1.81p 1.80p 1.80p 0
13/09/2023 1.80p 1.80p 1.76p 1.80p 11141
12/09/2023 1.80p 1.80p 1.75p 1.80p 1062
11/09/2023 1.80p 1.81p 1.80p 1.80p 0
08/09/2023 1.80p 1.80p 1.76p 1.80p 113995
07/09/2023 1.80p 1.81p 1.80p 1.80p 0
06/09/2023 1.80p 1.81p 1.80p 1.80p 0
05/09/2023 1.80p 1.81p 1.80p 1.80p 0
04/09/2023 1.80p 1.81p 1.80p 1.80p 0
01/09/2023 1.80p 1.81p 1.80p 1.80p 0
31/08/2023 1.80p 1.81p 1.80p 1.80p 0
30/08/2023 1.80p 1.81p 1.80p 1.80p 0
29/08/2023 1.80p 1.81p 1.80p 1.80p 0
25/08/2023 1.80p 1.81p 1.80p 1.80p 0
24/08/2023 1.80p 1.81p 1.80p 1.80p 0
23/08/2023 1.80p 1.81p 1.80p 1.80p 0
22/08/2023 1.80p 1.81p 1.80p 1.80p 0
21/08/2023 1.80p 1.85p 1.80p 1.80p 533328
18/08/2023 1.80p 1.81p 1.80p 1.80p 0
17/08/2023 1.80p 1.81p 1.80p 1.80p 0
16/08/2023 1.80p 1.80p 1.75p 1.80p 2877
15/08/2023 1.80p 1.90p 1.80p 1.80p 2632
14/08/2023 1.80p 1.81p 1.80p 1.80p 0
11/08/2023 1.80p 1.80p 1.75p 1.80p 81
10/08/2023 1.80p 1.81p 1.80p 1.80p 0
09/08/2023 1.80p 1.81p 1.80p 1.80p 0
08/08/2023 1.80p 1.81p 1.80p 1.80p 0
07/08/2023 1.80p 1.80p 1.80p 1.80p 100000
04/08/2023 1.80p 1.81p 1.80p 1.80p 0
03/08/2023 1.80p 1.81p 1.80p 1.80p 0
02/08/2023 1.80p 1.81p 1.80p 1.80p 0
01/08/2023 1.80p 1.80p 1.80p 1.80p 256322
31/07/2023 1.80p 1.90p 1.71p 1.80p 104
28/07/2023 1.80p 1.81p 1.80p 1.80p 0
27/07/2023 1.80p 1.81p 1.80p 1.80p 0
26/07/2023 1.80p 1.81p 1.80p 1.80p 0
25/07/2023 1.80p 1.81p 1.80p 1.80p 0
24/07/2023 1.80p 1.80p 1.71p 1.80p 96
21/07/2023 1.80p 1.80p 1.75p 1.80p 113995
20/07/2023 1.80p 1.80p 1.80p 1.80p 480643
19/07/2023 1.80p 1.81p 1.80p 1.80p 0
18/07/2023 1.80p 1.81p 1.80p 1.80p 0
17/07/2023 1.80p 1.81p 1.80p 1.80p 0
14/07/2023 1.80p 1.81p 1.80p 1.80p 0
13/07/2023 1.80p 1.81p 1.80p 1.80p 0
12/07/2023 1.80p 1.81p 1.80p 1.80p 0
11/07/2023 1.80p 1.81p 1.80p 1.80p 0
10/07/2023 1.80p 1.81p 1.80p 1.80p 0

*Close Price adjusted for both dividends and splits