Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
- Underperform InterContinental Hotels Group (IHG) by Bernstein
- Add Rio Tinto (RIO) by Mark David Hartley in The Motley Fool
- Buy Tritax Big Box Reit (BBOX) by Jefferies
- Overweight easyJet (EZJ) by Barclays
- Neutral Weir Group (WEIR) by Redburn
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Grainger (GRI) by Deutsche Bank
- Hold Ashmore Group (ASHM) by Deutsche Bank
- Buy Porvair (PRV) by Berenberg
- Reduce Antofagasta (ANTO) by HSBC
- Buy BT Group (BT.A) by HSBC
- Overweight Anglo American (AAL) by JP Morgan
- Hold Rio Tinto (RIO) by HSBC
- Hold Glencore (GLEN) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Neutral United Utilities Group (UU.) by Goldman Sachs
Aukett Swanke Group (AUK) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2016 | 3.88p | 4.21p | 3.88p | 4.00p | 20000 |
| 19/07/2016 | 4.00p | 4.21p | 3.70p | 3.88p | 10830 |
| 18/07/2016 | 4.00p | 4.10p | 4.00p | 4.00p | 61890 |
| 15/07/2016 | 4.25p | 4.25p | 4.00p | 4.00p | 135077 |
| 14/07/2016 | 4.38p | 4.38p | 3.88p | 4.25p | 62000 |
| 13/07/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 12/07/2016 | 4.38p | 4.38p | 4.10p | 4.38p | 10000 |
| 11/07/2016 | 4.38p | 4.38p | 4.10p | 4.38p | 24390 |
| 08/07/2016 | 4.38p | 4.38p | 4.18p | 4.38p | 267557 |
| 07/07/2016 | 4.38p | 4.38p | 4.21p | 4.38p | 269332 |
| 06/07/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 05/07/2016 | 4.38p | 4.38p | 4.00p | 4.38p | 155687 |
| 04/07/2016 | 4.50p | 4.75p | 3.80p | 4.38p | 111000 |
| 01/07/2016 | 4.50p | 4.50p | 4.12p | 4.50p | 50000 |
| 30/06/2016 | 4.50p | 4.50p | 4.12p | 4.50p | 22838 |
| 29/06/2016 | 4.50p | 4.50p | 4.30p | 4.50p | 20000 |
| 28/06/2016 | 4.38p | 4.50p | 4.25p | 4.50p | 455000 |
| 27/06/2016 | 4.13p | 4.38p | 4.13p | 4.38p | 133990 |
| 24/06/2016 | 4.25p | 4.25p | 4.06p | 4.13p | 32556 |
| 23/06/2016 | 4.75p | 4.75p | 4.25p | 4.50p | 350434 |
| 22/06/2016 | 4.75p | 4.75p | 4.50p | 4.75p | 355000 |
| 21/06/2016 | 4.75p | 4.85p | 4.50p | 4.75p | 172000 |
| 20/06/2016 | 4.75p | 4.91p | 4.50p | 4.75p | 55266 |
| 17/06/2016 | 4.75p | 4.91p | 4.55p | 4.75p | 110445 |
| 16/06/2016 | 4.75p | 4.75p | 4.58p | 4.75p | 7509 |
| 15/06/2016 | 5.00p | 5.09p | 4.50p | 4.75p | 188703 |
| 14/06/2016 | 5.13p | 5.13p | 4.60p | 5.00p | 32500 |
| 13/06/2016 | 5.13p | 5.25p | 5.13p | 5.13p | 25523 |
| 10/06/2016 | 5.13p | 5.13p | 4.75p | 5.13p | 10000 |
| 09/06/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 0 |
| 08/06/2016 | 5.13p | 5.25p | 4.77p | 5.13p | 117949 |
| 07/06/2016 | 6.25p | 6.25p | 4.77p | 5.13p | 403353 |
| 06/06/2016 | 6.25p | 6.25p | 6.02p | 6.25p | 10000 |
| 03/06/2016 | 6.50p | 6.50p | 6.02p | 6.25p | 57000 |
| 02/06/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/06/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 31/05/2016 | 6.50p | 6.50p | 6.22p | 6.50p | 7000 |
| 27/05/2016 | 6.50p | 6.88p | 6.22p | 6.50p | 80000 |
| 26/05/2016 | 6.50p | 6.50p | 6.02p | 6.50p | 10597 |
| 25/05/2016 | 6.50p | 6.86p | 6.22p | 6.50p | 86787 |
| 24/05/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/05/2016 | 6.50p | 6.50p | 6.02p | 6.50p | 3666 |
| 20/05/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/05/2016 | 6.50p | 7.00p | 6.02p | 6.50p | 25083 |
| 18/05/2016 | 6.50p | 6.50p | 5.85p | 6.50p | 150776 |
| 17/05/2016 | 6.50p | 6.50p | 6.21p | 6.50p | 15000 |
| 16/05/2016 | 6.50p | 6.50p | 6.13p | 6.50p | 1231 |
| 13/05/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/05/2016 | 6.50p | 6.50p | 6.13p | 6.50p | 6372 |
| 11/05/2016 | 6.50p | 6.50p | 6.21p | 6.50p | 10661 |
| 10/05/2016 | 6.50p | 6.50p | 6.13p | 6.50p | 57510 |
| 09/05/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/05/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/05/2016 | 6.50p | 7.00p | 6.50p | 6.50p | 1000 |
| 04/05/2016 | 6.50p | 6.50p | 6.38p | 6.50p | 2255 |
| 03/05/2016 | 6.50p | 6.50p | 6.35p | 6.50p | 15000 |
| 29/04/2016 | 6.50p | 6.50p | 6.02p | 6.50p | 193 |
| 28/04/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/04/2016 | 6.50p | 6.50p | 6.02p | 6.50p | 18959 |
| 26/04/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/04/2016 | 6.50p | 6.50p | 6.00p | 6.50p | 54896 |
| 22/04/2016 | 6.50p | 6.50p | 6.30p | 6.50p | 22270 |
| 21/04/2016 | 6.50p | 6.50p | 6.30p | 6.50p | 15793 |
| 20/04/2016 | 6.50p | 6.50p | 6.10p | 6.50p | 26333 |
| 19/04/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/04/2016 | 6.50p | 6.50p | 6.30p | 6.50p | 3813 |
| 15/04/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/04/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/04/2016 | 6.50p | 6.50p | 6.25p | 6.50p | 249904 |
| 12/04/2016 | 6.50p | 6.50p | 6.00p | 6.50p | 28666 |
| 11/04/2016 | 6.50p | 6.50p | 6.38p | 6.50p | 10000 |
| 08/04/2016 | 6.63p | 6.63p | 6.00p | 6.50p | 51616 |
| 07/04/2016 | 6.63p | 6.63p | 6.25p | 6.63p | 27218 |
| 06/04/2016 | 6.63p | 6.75p | 6.63p | 6.63p | 0 |
| 05/04/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/04/2016 | 6.63p | 6.75p | 6.40p | 6.63p | 178554 |
| 01/04/2016 | 6.63p | 6.75p | 6.29p | 6.63p | 37653 |
| 31/03/2016 | 6.63p | 6.63p | 6.40p | 6.63p | 830 |
| 30/03/2016 | 6.63p | 6.63p | 6.28p | 6.63p | 50000 |
| 29/03/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 24/03/2016 | 6.63p | 6.63p | 6.40p | 6.63p | 55375 |
| 23/03/2016 | 6.63p | 6.63p | 6.38p | 6.63p | 40289 |
| 22/03/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 21/03/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 18/03/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 17/03/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 16/03/2016 | 6.63p | 6.63p | 6.40p | 6.63p | 28 |
| 15/03/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 14/03/2016 | 6.63p | 6.63p | 6.40p | 6.63p | 20000 |
| 11/03/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 10/03/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 18500 |
| 09/03/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 6342 |
| 08/03/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 0 |
| 07/03/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 679 |
| 04/03/2016 | 6.38p | 6.75p | 6.19p | 6.63p | 76074 |
| 03/03/2016 | 6.38p | 6.63p | 6.19p | 6.38p | 18135 |
| 02/03/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 01/03/2016 | 6.38p | 6.63p | 6.19p | 6.38p | 18704 |
| 29/02/2016 | 6.38p | 6.52p | 6.38p | 6.38p | 50000 |
| 26/02/2016 | 6.63p | 6.81p | 5.97p | 6.38p | 47918 |
| 25/02/2016 | 6.63p | 6.63p | 6.25p | 6.63p | 1600 |
| 24/02/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 23/02/2016 | 6.63p | 6.81p | 6.63p | 6.63p | 285 |
| 22/02/2016 | 6.63p | 6.65p | 6.63p | 6.63p | 17955 |
| 19/02/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 18/02/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 17/02/2016 | 6.63p | 6.63p | 6.25p | 6.63p | 1880 |
| 16/02/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 15/02/2016 | 6.63p | 6.63p | 6.30p | 6.63p | 10000 |
| 12/02/2016 | 6.38p | 6.66p | 6.38p | 6.63p | 60748 |
| 11/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 10/02/2016 | 6.38p | 6.38p | 6.11p | 6.38p | 2500 |
| 09/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 08/02/2016 | 6.38p | 6.63p | 6.11p | 6.38p | 42786 |
| 05/02/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 04/02/2016 | 6.25p | 6.45p | 6.25p | 6.38p | 30000 |
| 03/02/2016 | 6.50p | 6.75p | 6.12p | 6.25p | 27237 |
| 02/02/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/02/2016 | 6.50p | 6.68p | 6.11p | 6.50p | 80737 |
| 29/01/2016 | 6.25p | 6.88p | 6.12p | 6.50p | 126696 |
| 28/01/2016 | 7.00p | 7.49p | 5.85p | 6.50p | 272713 |
| 27/01/2016 | 6.88p | 7.00p | 6.55p | 6.88p | 40012 |
| 26/01/2016 | 6.63p | 6.95p | 6.63p | 6.88p | 74141 |
| 25/01/2016 | 6.63p | 6.77p | 6.63p | 6.63p | 35298 |
| 22/01/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 21/01/2016 | 6.63p | 6.63p | 6.25p | 6.63p | 3569 |
| 20/01/2016 | 6.63p | 6.63p | 6.25p | 6.63p | 19767 |
| 19/01/2016 | 6.63p | 6.63p | 6.33p | 6.63p | 7515 |
| 18/01/2016 | 6.75p | 6.75p | 6.40p | 6.63p | 15000 |
| 15/01/2016 | 6.75p | 6.80p | 6.75p | 6.75p | 6360 |
| 14/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/01/2016 | 6.63p | 6.75p | 6.63p | 6.75p | 0 |
| 07/01/2016 | 6.63p | 6.81p | 6.34p | 6.63p | 50000 |
| 06/01/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 05/01/2016 | 6.63p | 6.63p | 6.34p | 6.63p | 3000 |
| 04/01/2016 | 6.63p | 6.88p | 6.33p | 6.63p | 35000 |
| 31/12/2015 | 6.63p | 6.90p | 6.63p | 6.63p | 50000 |
| 30/12/2015 | 6.63p | 6.77p | 6.30p | 6.63p | 53000 |
| 29/12/2015 | 6.63p | 6.77p | 6.63p | 6.63p | 15000 |
| 24/12/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 23/12/2015 | 6.63p | 6.77p | 6.63p | 6.63p | 273 |
| 22/12/2015 | 6.63p | 6.75p | 6.63p | 6.63p | 45359 |
| 21/12/2015 | 6.63p | 6.75p | 6.28p | 6.63p | 2630 |
| 18/12/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 17/12/2015 | 6.63p | 6.75p | 6.63p | 6.63p | 0 |
| 16/12/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 15/12/2015 | 6.63p | 6.68p | 6.25p | 6.63p | 115000 |
| 14/12/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 11/12/2015 | 6.88p | 6.88p | 6.25p | 6.63p | 59293 |
| 10/12/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 09/12/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 08/12/2015 | 6.88p | 6.88p | 6.51p | 6.88p | 8652 |
| 07/12/2015 | 6.88p | 6.88p | 6.50p | 6.88p | 79555 |
| 04/12/2015 | 6.88p | 6.94p | 6.75p | 6.88p | 3000 |
| 03/12/2015 | 6.75p | 6.88p | 6.75p | 6.88p | 67500 |
| 02/12/2015 | 6.75p | 6.75p | 6.25p | 6.75p | 37709 |
| 01/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/11/2015 | 6.75p | 6.75p | 6.56p | 6.75p | 1639 |
| 27/11/2015 | 6.75p | 6.75p | 6.56p | 6.75p | 170 |
| 26/11/2015 | 7.00p | 7.00p | 6.25p | 6.75p | 143000 |
| 25/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/11/2015 | 7.00p | 7.30p | 6.62p | 7.00p | 2480 |
| 20/11/2015 | 7.00p | 7.30p | 7.00p | 7.00p | 647 |
| 19/11/2015 | 7.00p | 7.00p | 6.65p | 7.00p | 54500 |
| 18/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/11/2015 | 7.00p | 7.30p | 7.00p | 7.00p | 25000 |
| 16/11/2015 | 7.00p | 7.00p | 6.88p | 7.00p | 60953 |
| 13/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/11/2015 | 7.00p | 7.50p | 7.00p | 7.00p | 32202 |
| 11/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/11/2015 | 7.00p | 7.30p | 7.00p | 7.00p | 25000 |
| 06/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/11/2015 | 7.00p | 7.30p | 6.60p | 7.00p | 56439 |
| 04/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/11/2015 | 7.00p | 7.30p | 6.62p | 7.00p | 57900 |
| 02/11/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/10/2015 | 7.13p | 7.13p | 6.63p | 7.00p | 84069 |
| 29/10/2015 | 7.25p | 7.50p | 7.00p | 7.13p | 118707 |
| 28/10/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 27/10/2015 | 7.25p | 7.25p | 7.14p | 7.25p | 4901 |
| 26/10/2015 | 7.25p | 7.25p | 7.13p | 7.25p | 3206 |
| 23/10/2015 | 7.25p | 7.50p | 7.25p | 7.25p | 50266 |
| 22/10/2015 | 7.25p | 7.44p | 7.25p | 7.25p | 60162 |
| 21/10/2015 | 7.25p | 7.33p | 7.00p | 7.25p | 102034 |
| 20/10/2015 | 7.25p | 7.35p | 7.00p | 7.25p | 82500 |
| 19/10/2015 | 7.00p | 7.45p | 7.00p | 7.25p | 52645 |
| 16/10/2015 | 7.00p | 7.00p | 6.84p | 7.00p | 21343 |
| 15/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/10/2015 | 7.00p | 7.00p | 6.84p | 7.00p | 6659 |
| 13/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/10/2015 | 6.88p | 7.20p | 6.75p | 7.00p | 125172 |
| 09/10/2015 | 6.75p | 7.00p | 6.75p | 6.88p | 130000 |
| 08/10/2015 | 6.63p | 6.98p | 6.63p | 6.75p | 13187 |
| 07/10/2015 | 6.38p | 6.95p | 6.38p | 6.63p | 33500 |
| 06/10/2015 | 6.13p | 6.50p | 6.13p | 6.38p | 79038 |
*Close Price adjusted for both dividends and splits