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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Aukett Swanke Group (AUK) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/03/2014 | 6.38p | 6.88p | 6.38p | 6.63p | 91016 |
| 05/03/2014 | 6.38p | 6.70p | 6.15p | 6.38p | 5268555 |
| 04/03/2014 | 6.25p | 6.63p | 6.23p | 6.38p | 74294 |
| 03/03/2014 | 6.38p | 6.50p | 6.00p | 6.25p | 849272 |
| 28/02/2014 | 6.50p | 6.50p | 5.88p | 6.38p | 80222 |
| 27/02/2014 | 6.50p | 6.59p | 6.25p | 6.50p | 5088 |
| 26/02/2014 | 6.75p | 6.75p | 6.50p | 6.50p | 1841 |
| 25/02/2014 | 6.75p | 6.90p | 6.51p | 6.75p | 90000 |
| 24/02/2014 | 6.75p | 6.87p | 6.60p | 6.75p | 28261 |
| 21/02/2014 | 6.75p | 6.99p | 6.50p | 6.75p | 233249 |
| 20/02/2014 | 7.00p | 7.05p | 6.75p | 6.75p | 21031 |
| 19/02/2014 | 7.00p | 7.09p | 6.63p | 7.00p | 91283 |
| 18/02/2014 | 7.63p | 7.63p | 6.75p | 7.00p | 134722 |
| 17/02/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 30000 |
| 14/02/2014 | 7.63p | 7.70p | 7.32p | 7.63p | 81316 |
| 13/02/2014 | 7.63p | 8.00p | 7.45p | 7.63p | 16362 |
| 12/02/2014 | 7.63p | 8.00p | 7.45p | 7.63p | 21940 |
| 11/02/2014 | 7.63p | 7.63p | 7.45p | 7.63p | 10000 |
| 10/02/2014 | 7.63p | 8.00p | 7.63p | 7.63p | 1500 |
| 07/02/2014 | 7.63p | 7.89p | 7.50p | 7.63p | 50380 |
| 06/02/2014 | 7.63p | 8.00p | 7.41p | 7.63p | 35971 |
| 05/02/2014 | 7.63p | 7.96p | 7.63p | 7.63p | 20416 |
| 04/02/2014 | 7.63p | 7.90p | 7.63p | 7.63p | 25316 |
| 03/02/2014 | 7.63p | 7.85p | 7.63p | 7.63p | 20160 |
| 31/01/2014 | 7.63p | 7.63p | 7.33p | 7.63p | 4000 |
| 30/01/2014 | 7.88p | 7.88p | 7.50p | 7.63p | 61000 |
| 29/01/2014 | 7.88p | 8.13p | 7.67p | 7.88p | 0 |
| 28/01/2014 | 7.88p | 8.13p | 7.67p | 7.88p | 0 |
| 27/01/2014 | 8.13p | 8.13p | 7.67p | 7.88p | 11000 |
| 24/01/2014 | 8.75p | 8.75p | 7.40p | 8.13p | 204363 |
| 23/01/2014 | 8.75p | 8.75p | 8.60p | 8.75p | 1756 |
| 22/01/2014 | 8.75p | 8.95p | 8.59p | 8.75p | 67802 |
| 21/01/2014 | 8.75p | 8.75p | 8.70p | 8.75p | 5091 |
| 20/01/2014 | 9.75p | 9.75p | 8.55p | 8.75p | 322890 |
| 17/01/2014 | 9.63p | 10.25p | 9.45p | 9.63p | 167434 |
| 16/01/2014 | 9.50p | 9.90p | 9.45p | 9.63p | 114637 |
| 15/01/2014 | 8.38p | 9.95p | 8.38p | 9.75p | 460867 |
| 14/01/2014 | 8.00p | 8.88p | 8.00p | 8.38p | 182490 |
| 13/01/2014 | 8.00p | 8.25p | 7.90p | 8.00p | 22650 |
| 10/01/2014 | 8.00p | 8.25p | 8.00p | 8.00p | 40291 |
| 09/01/2014 | 7.75p | 8.25p | 7.75p | 8.00p | 54217 |
| 08/01/2014 | 7.75p | 8.00p | 7.58p | 7.75p | 43500 |
| 07/01/2014 | 7.75p | 7.85p | 7.58p | 7.75p | 61290 |
| 06/01/2014 | 7.75p | 7.85p | 7.75p | 7.75p | 10000 |
| 03/01/2014 | 7.75p | 7.75p | 7.58p | 7.75p | 431 |
| 02/01/2014 | 7.75p | 7.75p | 7.58p | 7.75p | 14265 |
| 31/12/2013 | 7.88p | 8.00p | 7.75p | 7.75p | 60000 |
| 30/12/2013 | 7.75p | 8.25p | 7.62p | 7.88p | 103517 |
| 27/12/2013 | 7.88p | 7.88p | 7.50p | 7.75p | 84292 |
| 24/12/2013 | 7.75p | 7.90p | 7.75p | 7.88p | 72000 |
| 23/12/2013 | 7.13p | 7.90p | 7.13p | 7.75p | 293200 |
| 20/12/2013 | 7.00p | 7.18p | 6.85p | 7.13p | 57523 |
| 19/12/2013 | 7.00p | 7.12p | 7.00p | 7.00p | 20250 |
| 18/12/2013 | 7.00p | 7.15p | 6.75p | 7.00p | 33459 |
| 17/12/2013 | 7.00p | 7.25p | 7.00p | 7.25p | 483 |
| 16/12/2013 | 7.00p | 7.15p | 6.83p | 7.00p | 48430 |
| 13/12/2013 | 7.00p | 7.17p | 7.00p | 7.00p | 5989 |
| 12/12/2013 | 7.00p | 7.25p | 6.85p | 7.00p | 0 |
| 11/12/2013 | 7.00p | 7.25p | 6.85p | 7.25p | 45000 |
| 10/12/2013 | 6.75p | 7.38p | 6.55p | 7.00p | 375173 |
| 09/12/2013 | 6.75p | 6.75p | 6.56p | 6.75p | 1200 |
| 06/12/2013 | 6.75p | 7.00p | 6.56p | 7.00p | 0 |
| 05/12/2013 | 6.75p | 7.00p | 6.56p | 6.75p | 19347 |
| 04/12/2013 | 6.75p | 6.75p | 6.56p | 6.75p | 13834 |
| 03/12/2013 | 6.75p | 7.00p | 6.75p | 6.75p | 66674 |
| 02/12/2013 | 6.50p | 7.00p | 6.25p | 6.75p | 120305 |
| 29/11/2013 | 6.25p | 6.48p | 6.11p | 6.25p | 0 |
| 28/11/2013 | 6.25p | 6.48p | 6.11p | 6.25p | 33927 |
| 27/11/2013 | 6.25p | 6.48p | 6.10p | 6.25p | 156080 |
| 26/11/2013 | 6.25p | 6.42p | 6.25p | 6.25p | 80000 |
| 25/11/2013 | 6.25p | 6.42p | 6.25p | 6.25p | 9516 |
| 22/11/2013 | 6.38p | 6.42p | 6.08p | 6.25p | 81730 |
| 21/11/2013 | 6.50p | 6.75p | 6.25p | 6.38p | 170627 |
| 20/11/2013 | 6.00p | 6.63p | 6.00p | 6.50p | 230000 |
| 19/11/2013 | 6.00p | 6.25p | 5.83p | 6.00p | 28000 |
| 18/11/2013 | 6.00p | 6.00p | 5.80p | 6.00p | 101300 |
| 15/11/2013 | 6.38p | 6.38p | 6.00p | 6.00p | 35000 |
| 14/11/2013 | 6.38p | 6.38p | 6.25p | 6.38p | 3500 |
| 13/11/2013 | 6.38p | 6.38p | 6.25p | 6.38p | 25000 |
| 12/11/2013 | 6.38p | 6.50p | 6.25p | 6.38p | 0 |
| 11/11/2013 | 6.50p | 6.50p | 6.25p | 6.38p | 21278 |
| 08/11/2013 | 5.25p | 6.78p | 5.25p | 6.50p | 370711 |
| 07/11/2013 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 06/11/2013 | 5.00p | 5.25p | 5.00p | 5.00p | 51904 |
| 05/11/2013 | 5.00p | 5.25p | 4.80p | 5.00p | 0 |
| 04/11/2013 | 5.00p | 5.25p | 4.80p | 5.00p | 210499 |
| 01/11/2013 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 31/10/2013 | 5.00p | 5.25p | 5.00p | 5.00p | 0 |
| 30/10/2013 | 5.00p | 5.25p | 5.00p | 5.00p | 100000 |
| 29/10/2013 | 5.00p | 5.00p | 4.88p | 5.00p | 18304 |
| 28/10/2013 | 5.00p | 5.00p | 4.88p | 5.00p | 15000 |
| 25/10/2013 | 5.00p | 5.00p | 4.88p | 5.00p | 19760 |
| 24/10/2013 | 5.00p | 5.23p | 4.85p | 5.00p | 22944 |
| 23/10/2013 | 5.00p | 5.23p | 5.00p | 5.00p | 380 |
| 22/10/2013 | 5.00p | 5.23p | 5.00p | 5.00p | 58086 |
| 21/10/2013 | 5.00p | 5.19p | 5.00p | 5.00p | 26000 |
| 18/10/2013 | 5.00p | 5.00p | 4.85p | 5.00p | 2053 |
| 17/10/2013 | 5.00p | 5.18p | 4.82p | 5.00p | 100000 |
| 16/10/2013 | 5.00p | 5.19p | 5.00p | 5.00p | 50000 |
| 15/10/2013 | 5.00p | 5.19p | 5.00p | 5.00p | 154 |
| 14/10/2013 | 5.00p | 5.00p | 4.82p | 5.00p | 0 |
| 11/10/2013 | 5.00p | 5.00p | 4.82p | 5.00p | 48006 |
| 10/10/2013 | 5.00p | 5.08p | 4.77p | 5.00p | 144016 |
| 09/10/2013 | 5.00p | 5.25p | 4.88p | 4.88p | 0 |
| 08/10/2013 | 5.00p | 5.25p | 5.00p | 5.00p | 131428 |
| 07/10/2013 | 5.00p | 5.00p | 4.50p | 5.00p | 158460 |
| 04/10/2013 | 5.00p | 5.00p | 4.76p | 5.00p | 4599 |
| 03/10/2013 | 5.00p | 5.12p | 4.76p | 5.00p | 11000 |
| 02/10/2013 | 5.00p | 5.50p | 4.75p | 5.00p | 0 |
| 01/10/2013 | 5.25p | 5.50p | 4.75p | 5.00p | 242872 |
| 30/09/2013 | 5.13p | 5.25p | 5.00p | 5.13p | 0 |
| 27/09/2013 | 5.00p | 5.25p | 5.00p | 5.13p | 985000 |
| 26/09/2013 | 5.13p | 5.13p | 4.79p | 5.13p | 0 |
| 25/09/2013 | 5.13p | 5.13p | 4.79p | 5.13p | 92854 |
| 24/09/2013 | 5.13p | 5.13p | 4.79p | 5.13p | 9940 |
| 23/09/2013 | 4.88p | 5.70p | 4.88p | 5.13p | 847361 |
| 20/09/2013 | 4.63p | 5.24p | 4.63p | 4.88p | 137242 |
| 19/09/2013 | 4.50p | 4.75p | 4.37p | 4.63p | 221000 |
| 18/09/2013 | 4.50p | 4.50p | 4.35p | 4.50p | 10000 |
| 17/09/2013 | 4.50p | 4.50p | 4.35p | 4.50p | 7236 |
| 16/09/2013 | 4.50p | 4.75p | 4.38p | 4.50p | 0 |
| 13/09/2013 | 4.38p | 4.75p | 4.38p | 4.50p | 13568 |
| 12/09/2013 | 4.38p | 4.75p | 4.33p | 4.38p | 0 |
| 11/09/2013 | 4.38p | 4.75p | 4.33p | 4.38p | 151044 |
| 10/09/2013 | 4.13p | 4.50p | 4.13p | 4.38p | 149272 |
| 09/09/2013 | 4.13p | 4.46p | 4.13p | 4.13p | 0 |
| 06/09/2013 | 4.13p | 4.46p | 4.13p | 4.13p | 60000 |
| 05/09/2013 | 4.13p | 4.13p | 3.85p | 4.13p | 0 |
| 04/09/2013 | 4.13p | 4.13p | 3.85p | 4.13p | 289 |
| 03/09/2013 | 4.13p | 4.42p | 3.84p | 4.13p | 15241 |
| 02/09/2013 | 4.00p | 4.49p | 4.00p | 4.13p | 10 |
| 30/08/2013 | 4.00p | 4.18p | 3.80p | 4.00p | 159291 |
| 29/08/2013 | 4.00p | 4.25p | 3.75p | 4.00p | 20000 |
| 28/08/2013 | 4.00p | 4.25p | 3.75p | 4.00p | 577925 |
| 27/08/2013 | 4.00p | 4.12p | 3.85p | 4.00p | 107980 |
| 23/08/2013 | 4.00p | 4.12p | 4.00p | 4.00p | 483 |
| 22/08/2013 | 4.00p | 4.05p | 4.00p | 4.00p | 191694 |
| 21/08/2013 | 4.13p | 4.13p | 3.85p | 4.00p | 8000 |
| 20/08/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 25000 |
| 19/08/2013 | 4.00p | 4.13p | 4.00p | 4.13p | 29999 |
| 16/08/2013 | 4.00p | 4.20p | 3.93p | 4.00p | 67578 |
| 15/08/2013 | 4.00p | 4.20p | 3.93p | 4.00p | 8334 |
| 14/08/2013 | 4.13p | 4.25p | 3.88p | 4.00p | 163700 |
| 13/08/2013 | 4.50p | 4.65p | 4.00p | 4.13p | 201401 |
| 12/08/2013 | 3.63p | 4.88p | 3.63p | 4.50p | 871355 |
| 09/08/2013 | 2.88p | 3.02p | 2.88p | 2.88p | 0 |
| 08/08/2013 | 2.88p | 3.02p | 2.88p | 2.88p | 50000 |
| 07/08/2013 | 2.88p | 3.02p | 2.50p | 2.88p | 423595 |
| 06/08/2013 | 2.88p | 3.25p | 2.88p | 2.88p | 0 |
| 05/08/2013 | 2.88p | 3.25p | 2.88p | 2.88p | 0 |
| 02/08/2013 | 2.88p | 3.25p | 2.88p | 2.88p | 0 |
| 01/08/2013 | 2.88p | 3.25p | 2.88p | 2.88p | 90000 |
| 31/07/2013 | 2.88p | 2.88p | 2.62p | 2.88p | 13276 |
| 30/07/2013 | 2.88p | 2.88p | 2.62p | 2.88p | 15931 |
| 29/07/2013 | 2.88p | 3.11p | 2.88p | 2.88p | 26093 |
| 26/07/2013 | 2.88p | 3.11p | 2.88p | 2.88p | 15000 |
| 25/07/2013 | 2.88p | 2.94p | 2.88p | 2.88p | 0 |
| 24/07/2013 | 2.88p | 2.94p | 2.88p | 2.88p | 50000 |
| 23/07/2013 | 2.88p | 2.94p | 2.88p | 2.88p | 678 |
| 22/07/2013 | 2.88p | 2.95p | 2.51p | 2.88p | 82113 |
| 19/07/2013 | 2.88p | 2.88p | 2.60p | 2.88p | 0 |
| 18/07/2013 | 2.88p | 2.88p | 2.60p | 2.88p | 0 |
| 17/07/2013 | 2.88p | 2.88p | 2.60p | 2.88p | 236 |
| 16/07/2013 | 2.88p | 2.95p | 2.75p | 2.88p | 0 |
| 15/07/2013 | 2.88p | 2.95p | 2.75p | 2.88p | 0 |
| 12/07/2013 | 2.75p | 2.95p | 2.75p | 2.88p | 5364 |
| 11/07/2013 | 2.50p | 2.75p | 2.50p | 2.75p | 50000 |
| 10/07/2013 | 2.50p | 3.30p | 2.50p | 2.50p | 190000 |
| 09/07/2013 | 2.50p | 2.50p | 2.25p | 2.50p | 51682 |
| 08/07/2013 | 2.50p | 2.50p | 2.45p | 2.50p | 0 |
| 05/07/2013 | 2.50p | 2.50p | 2.45p | 2.50p | 1950 |
| 04/07/2013 | 2.63p | 2.63p | 2.25p | 2.50p | 125000 |
| 03/07/2013 | 2.63p | 2.63p | 2.25p | 2.63p | 1000 |
| 02/07/2013 | 2.63p | 2.63p | 2.25p | 2.63p | 0 |
| 01/07/2013 | 2.63p | 2.63p | 2.25p | 2.63p | 0 |
| 28/06/2013 | 2.63p | 2.63p | 2.25p | 2.63p | 7155 |
| 27/06/2013 | 2.63p | 2.63p | 2.27p | 2.63p | 0 |
| 26/06/2013 | 2.63p | 2.63p | 2.27p | 2.63p | 0 |
| 25/06/2013 | 2.63p | 2.63p | 2.27p | 2.63p | 0 |
| 24/06/2013 | 2.63p | 2.63p | 2.27p | 2.63p | 0 |
| 21/06/2013 | 2.63p | 2.63p | 2.27p | 2.63p | 30000 |
| 20/06/2013 | 2.63p | 2.68p | 2.25p | 2.63p | 0 |
| 19/06/2013 | 2.63p | 2.68p | 2.25p | 2.63p | 104269 |
| 18/06/2013 | 2.63p | 2.63p | 2.25p | 2.63p | 3336 |
| 17/06/2013 | 2.63p | 2.72p | 2.63p | 2.63p | 36033 |
| 14/06/2013 | 2.63p | 2.63p | 2.25p | 2.63p | 20000 |
| 13/06/2013 | 2.63p | 2.72p | 2.63p | 2.63p | 1756 |
| 12/06/2013 | 2.63p | 2.68p | 2.25p | 2.63p | 0 |
| 11/06/2013 | 2.63p | 2.68p | 2.25p | 2.63p | 0 |
| 10/06/2013 | 2.63p | 2.68p | 2.25p | 2.63p | 0 |
| 07/06/2013 | 2.63p | 2.68p | 2.25p | 2.63p | 69138 |
| 06/06/2013 | 2.63p | 2.68p | 2.33p | 2.63p | 105426 |
| 05/06/2013 | 2.63p | 2.63p | 2.25p | 2.63p | 0 |
| 04/06/2013 | 2.63p | 2.63p | 2.25p | 2.63p | 10192 |
| 03/06/2013 | 2.63p | 2.63p | 2.33p | 2.63p | 75000 |
| 31/05/2013 | 2.63p | 2.75p | 2.63p | 2.63p | 0 |
| 30/05/2013 | 2.63p | 2.75p | 2.63p | 2.63p | 1742 |
| 29/05/2013 | 2.63p | 2.75p | 2.63p | 2.63p | 0 |
| 28/05/2013 | 2.63p | 2.75p | 2.63p | 2.63p | 4000 |
| 24/05/2013 | 2.63p | 2.77p | 2.63p | 2.63p | 0 |
*Close Price adjusted for both dividends and splits