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
22/05/2013 2.63p 2.80p 2.33p 2.63p 108522
21/05/2013 2.63p 2.63p 2.25p 2.63p 20871
20/05/2013 2.63p 2.63p 2.33p 2.63p 30491
17/05/2013 2.63p 2.63p 2.40p 2.63p 17647
16/05/2013 2.63p 2.63p 2.40p 2.63p 4000
15/05/2013 2.63p 2.85p 2.63p 2.63p 0
14/05/2013 2.63p 2.85p 2.63p 2.63p 81909
13/05/2013 2.63p 2.68p 2.50p 2.63p 0
10/05/2013 2.63p 2.68p 2.50p 2.63p 0
09/05/2013 2.63p 2.68p 2.50p 2.63p 0
08/05/2013 2.63p 2.68p 2.50p 2.63p 155000
07/05/2013 2.38p 2.95p 2.38p 2.63p 280665
03/05/2013 2.25p 2.38p 2.02p 2.38p 160000
02/05/2013 2.25p 2.38p 1.90p 2.25p 0
01/05/2013 2.38p 2.38p 1.90p 2.25p 94161
30/04/2013 2.38p 2.38p 2.04p 2.38p 410
29/04/2013 2.50p 2.50p 2.13p 2.38p 122909
26/04/2013 2.50p 2.50p 2.25p 2.50p 0
25/04/2013 2.50p 2.50p 2.25p 2.50p 0
24/04/2013 2.50p 2.50p 2.25p 2.50p 6000
23/04/2013 2.50p 2.57p 2.25p 2.50p 11014
22/04/2013 2.50p 2.60p 2.50p 2.50p 0
19/04/2013 2.50p 2.60p 2.50p 2.50p 69230
18/04/2013 2.50p 2.75p 2.25p 2.50p 0
17/04/2013 2.50p 2.75p 2.25p 2.50p 0
16/04/2013 2.50p 2.75p 2.25p 2.50p 0
15/04/2013 2.50p 2.75p 2.25p 2.50p 0
12/04/2013 2.50p 2.75p 2.25p 2.50p 0
11/04/2013 2.75p 2.75p 2.25p 2.50p 164194
10/04/2013 2.75p 3.00p 2.50p 2.75p 0
09/04/2013 3.00p 3.00p 2.50p 2.75p 143704
08/04/2013 3.00p 3.00p 2.75p 3.00p 0
05/04/2013 3.00p 3.00p 2.75p 3.00p 0
04/04/2013 3.00p 3.00p 2.75p 3.00p 3059
03/04/2013 3.13p 3.13p 2.79p 3.00p 5165
02/04/2013 3.13p 3.25p 3.13p 3.13p 0
28/03/2013 3.25p 3.25p 3.13p 3.13p 13700
27/03/2013 3.25p 3.63p 3.00p 3.25p 0
26/03/2013 3.63p 3.63p 3.00p 3.25p 136000
25/03/2013 3.50p 3.91p 3.50p 3.63p 35670
22/03/2013 3.50p 3.66p 3.50p 3.50p 30000
21/03/2013 3.50p 3.66p 3.50p 3.50p 2500
20/03/2013 3.50p 3.55p 3.25p 3.50p 80893
19/03/2013 3.50p 3.50p 3.25p 3.50p 0
18/03/2013 3.50p 3.50p 3.25p 3.50p 5781
15/03/2013 3.50p 3.50p 3.30p 3.50p 0
14/03/2013 3.50p 3.50p 3.30p 3.50p 15000
13/03/2013 3.50p 3.50p 3.30p 3.50p 2000
12/03/2013 3.50p 3.60p 3.25p 3.50p 66000
11/03/2013 3.50p 3.50p 3.25p 3.50p 0
08/03/2013 3.50p 3.50p 3.25p 3.50p 10000
07/03/2013 3.50p 3.66p 3.30p 3.50p 0
06/03/2013 3.50p 3.66p 3.30p 3.50p 60105
05/03/2013 3.50p 3.50p 3.38p 3.50p 45302
04/03/2013 3.50p 3.68p 3.50p 3.50p 70000
01/03/2013 3.50p 3.50p 3.38p 3.50p 8000
28/02/2013 3.50p 3.50p 3.38p 3.50p 0
27/02/2013 3.50p 3.50p 3.38p 3.50p 5000
26/02/2013 3.50p 3.50p 3.38p 3.50p 15000
25/02/2013 3.50p 3.68p 3.50p 3.50p 540
22/02/2013 3.50p 3.63p 3.38p 3.63p 10614
21/02/2013 3.50p 3.50p 3.38p 3.50p 10106
20/02/2013 3.50p 3.50p 3.36p 3.50p 48616
19/02/2013 3.50p 3.70p 3.35p 3.50p 0
18/02/2013 3.50p 3.70p 3.35p 3.50p 0
15/02/2013 3.50p 3.70p 3.35p 3.50p 19700
14/02/2013 3.50p 3.50p 3.35p 3.50p 7435
13/02/2013 3.50p 3.70p 3.37p 3.50p 60880
12/02/2013 3.50p 3.75p 3.50p 3.50p 26216
11/02/2013 3.50p 3.50p 3.37p 3.50p 6000
08/02/2013 3.50p 3.72p 3.50p 3.50p 25000
07/02/2013 3.50p 3.50p 3.37p 3.50p 5000
06/02/2013 3.50p 3.72p 3.50p 3.50p 1338
05/02/2013 3.50p 3.50p 3.37p 3.50p 2127
04/02/2013 3.50p 3.50p 3.37p 3.50p 3754
01/02/2013 3.50p 3.50p 3.37p 3.50p 1223
31/01/2013 3.63p 3.70p 3.37p 3.50p 50000
30/01/2013 2.88p 3.85p 2.88p 3.63p 342404
29/01/2013 2.63p 2.95p 2.63p 2.63p 80000
28/01/2013 2.63p 2.80p 2.63p 2.63p 28461
25/01/2013 2.63p 2.65p 2.63p 2.63p 0
24/01/2013 2.63p 2.65p 2.63p 2.63p 5000
23/01/2013 2.63p 2.99p 2.63p 2.63p 665
22/01/2013 2.63p 3.00p 2.63p 2.63p 20000
21/01/2013 2.63p 2.75p 2.63p 2.63p 0
18/01/2013 2.63p 2.75p 2.63p 2.63p 0
17/01/2013 2.63p 2.75p 2.63p 2.63p 0
16/01/2013 2.75p 2.75p 2.63p 2.63p 20000
15/01/2013 2.75p 2.75p 2.63p 2.75p 0
14/01/2013 2.75p 2.75p 2.63p 2.75p 8384
11/01/2013 2.75p 3.00p 2.75p 2.75p 0
10/01/2013 2.75p 3.00p 2.75p 2.75p 0
09/01/2013 2.75p 3.00p 2.75p 2.75p 0
08/01/2013 2.75p 3.00p 2.75p 2.75p 39471
07/01/2013 2.75p 2.75p 2.61p 2.75p 2430
04/01/2013 2.75p 2.75p 2.61p 2.75p 0
03/01/2013 2.75p 2.75p 2.61p 2.75p 0
02/01/2013 2.75p 2.75p 2.61p 2.75p 0
31/12/2012 2.75p 2.75p 2.61p 2.75p 3200
28/12/2012 2.75p 3.00p 2.75p 2.75p 0
27/12/2012 2.75p 3.00p 2.75p 2.75p 0
24/12/2012 2.75p 3.00p 2.75p 2.75p 15663
21/12/2012 2.63p 2.88p 2.61p 2.75p 0
20/12/2012 2.75p 2.75p 2.61p 2.75p 0
19/12/2012 2.75p 2.75p 2.61p 2.75p 66554
18/12/2012 2.38p 3.00p 2.38p 2.75p 222670
17/12/2012 2.25p 2.45p 2.25p 2.38p 100000
14/12/2012 2.25p 2.25p 2.03p 2.25p 10621
13/12/2012 2.25p 2.40p 2.03p 2.25p 52272
12/12/2012 2.38p 2.38p 2.00p 2.25p 86812
11/12/2012 2.38p 2.38p 2.00p 2.38p 20000
10/12/2012 2.38p 2.38p 2.03p 2.38p 5937
07/12/2012 2.38p 2.50p 2.25p 2.38p 0
06/12/2012 2.50p 2.50p 2.25p 2.38p 25000
05/12/2012 2.50p 2.50p 2.25p 2.50p 0
04/12/2012 2.50p 2.50p 2.25p 2.50p 0
03/12/2012 2.50p 2.50p 2.25p 2.50p 69700
30/11/2012 2.63p 2.63p 2.26p 2.50p 75156
29/11/2012 2.63p 2.75p 2.50p 2.63p 0
28/11/2012 2.63p 2.75p 2.50p 2.63p 0
27/11/2012 2.63p 2.75p 2.50p 2.63p 130126
26/11/2012 2.63p 2.88p 2.50p 2.63p 0
23/11/2012 2.75p 2.88p 2.50p 2.63p 25692
22/11/2012 2.75p 2.75p 2.52p 2.75p 120584
21/11/2012 2.75p 2.88p 2.50p 2.75p 136000
20/11/2012 2.88p 2.88p 2.75p 2.75p 100000
19/11/2012 2.88p 2.88p 2.81p 2.88p 0
16/11/2012 2.88p 2.88p 2.81p 2.88p 25000
15/11/2012 2.88p 2.88p 2.78p 2.88p 0
14/11/2012 2.88p 2.88p 2.78p 2.88p 0
13/11/2012 2.88p 2.88p 2.78p 2.88p 30000
12/11/2012 2.88p 3.00p 2.78p 2.88p 0
09/11/2012 2.88p 3.00p 2.78p 2.88p 0
08/11/2012 2.88p 3.00p 2.78p 2.88p 0
07/11/2012 2.88p 2.88p 2.78p 2.88p 7777
06/11/2012 2.88p 3.00p 2.75p 2.88p 0
05/11/2012 2.75p 3.00p 2.75p 2.88p 0
02/11/2012 2.88p 3.00p 2.78p 2.88p 0
01/11/2012 2.88p 3.00p 2.78p 2.88p 0
31/10/2012 2.88p 3.00p 2.78p 2.88p 0
30/10/2012 2.88p 3.00p 2.78p 2.88p 50300
29/10/2012 2.88p 2.93p 2.88p 2.88p 201090
26/10/2012 2.88p 2.88p 2.50p 2.88p 75000
25/10/2012 2.88p 3.00p 2.88p 2.88p 0
24/10/2012 2.88p 3.00p 2.88p 2.88p 0
23/10/2012 2.88p 2.88p 2.88p 2.88p 692
22/10/2012 2.88p 2.88p 2.75p 2.88p 0
19/10/2012 2.88p 2.88p 2.75p 2.88p 0
18/10/2012 2.88p 2.88p 2.75p 2.88p 5000
17/10/2012 2.88p 2.88p 2.75p 2.88p 19000
16/10/2012 2.88p 3.13p 2.88p 2.88p 0
15/10/2012 2.88p 3.13p 2.88p 2.88p 25000
12/10/2012 2.75p 3.00p 2.75p 2.88p 0
11/10/2012 2.88p 2.88p 2.75p 2.88p 0
10/10/2012 2.75p 2.88p 2.75p 2.88p 123082
09/10/2012 3.00p 3.00p 2.75p 2.88p 50000
08/10/2012 3.00p 3.10p 2.75p 3.00p 0
05/10/2012 3.00p 3.10p 2.75p 3.00p 50211
04/10/2012 3.00p 3.13p 2.75p 3.00p 0
03/10/2012 3.13p 3.13p 2.75p 3.00p 42484
02/10/2012 3.13p 3.13p 2.75p 3.13p 0
01/10/2012 3.13p 3.13p 2.75p 3.13p 60000
28/09/2012 3.13p 3.13p 2.85p 3.13p 0
27/09/2012 3.13p 3.13p 2.85p 3.13p 211
26/09/2012 3.13p 3.30p 3.13p 3.13p 0
25/09/2012 3.13p 3.30p 3.13p 3.13p 0
24/09/2012 3.13p 3.30p 3.13p 3.13p 557
21/09/2012 3.13p 3.13p 2.85p 3.13p 20000
20/09/2012 3.13p 3.31p 3.13p 3.13p 3337
19/09/2012 3.13p 3.30p 2.85p 3.13p 0
18/09/2012 3.13p 3.30p 2.85p 3.13p 64852
17/09/2012 3.13p 3.13p 3.02p 3.13p 8209
14/09/2012 3.13p 3.30p 3.02p 3.13p 0
13/09/2012 3.13p 3.30p 3.02p 3.13p 31904
12/09/2012 3.13p 3.13p 3.02p 3.13p 5000
11/09/2012 3.13p 3.25p 3.00p 3.13p 0
10/09/2012 3.13p 3.25p 3.00p 3.13p 0
07/09/2012 3.13p 3.25p 3.00p 3.13p 0
06/09/2012 3.13p 3.25p 3.00p 3.13p 0
05/09/2012 3.25p 3.25p 3.00p 3.13p 70000
04/09/2012 3.25p 3.40p 3.25p 3.25p 0
03/09/2012 3.25p 3.40p 3.25p 3.25p 0
31/08/2012 3.25p 3.40p 3.25p 3.25p 10000
30/08/2012 3.25p 3.25p 3.02p 3.25p 500
29/08/2012 3.25p 3.38p 3.06p 3.25p 0
28/08/2012 3.38p 3.38p 3.06p 3.25p 25500
24/08/2012 3.38p 3.60p 3.38p 3.38p 0
23/08/2012 3.38p 3.60p 3.38p 3.38p 1105
22/08/2012 3.38p 3.38p 3.06p 3.38p 0
21/08/2012 3.38p 3.38p 3.06p 3.38p 0
20/08/2012 3.25p 3.38p 3.06p 3.38p 120229
17/08/2012 3.38p 3.38p 3.05p 3.25p 25000
16/08/2012 3.38p 3.38p 3.05p 3.38p 0
15/08/2012 3.38p 3.38p 3.05p 3.38p 71052
14/08/2012 3.38p 3.38p 3.05p 3.38p 5621
13/08/2012 3.38p 3.38p 3.08p 3.38p 21505
10/08/2012 3.38p 3.38p 3.08p 3.38p 500
09/08/2012 3.38p 3.38p 3.05p 3.38p 0
08/08/2012 3.38p 3.38p 3.05p 3.38p 0
07/08/2012 3.38p 3.38p 3.05p 3.38p 0

*Close Price adjusted for both dividends and splits