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 |
|---|---|---|---|---|---|
| 06/08/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 10000 |
| 03/08/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 0 |
| 02/08/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 0 |
| 01/08/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 0 |
| 31/07/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 3143 |
| 30/07/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 0 |
| 27/07/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 5000 |
| 26/07/2012 | 3.38p | 3.60p | 3.05p | 3.38p | 0 |
| 25/07/2012 | 3.38p | 3.60p | 3.05p | 3.38p | 0 |
| 24/07/2012 | 3.38p | 3.60p | 3.05p | 3.38p | 0 |
| 23/07/2012 | 3.38p | 3.60p | 3.05p | 3.38p | 53698 |
| 20/07/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 19/07/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 18/07/2012 | 3.25p | 3.38p | 3.25p | 3.38p | 34182 |
| 17/07/2012 | 3.25p | 3.25p | 3.03p | 3.25p | 0 |
| 16/07/2012 | 3.25p | 3.25p | 3.03p | 3.25p | 13725 |
| 13/07/2012 | 3.38p | 3.38p | 3.03p | 3.25p | 106000 |
| 12/07/2012 | 3.38p | 3.50p | 3.11p | 3.38p | 0 |
| 11/07/2012 | 3.50p | 3.50p | 3.11p | 3.38p | 100958 |
| 10/07/2012 | 3.50p | 3.74p | 3.50p | 3.50p | 48822 |
| 09/07/2012 | 3.50p | 3.73p | 3.50p | 3.50p | 57762 |
| 06/07/2012 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
| 05/07/2012 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
| 04/07/2012 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
| 03/07/2012 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
| 02/07/2012 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
| 29/06/2012 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
| 28/06/2012 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
| 27/06/2012 | 3.50p | 3.50p | 3.33p | 3.50p | 0 |
| 26/06/2012 | 3.50p | 3.50p | 3.33p | 3.50p | 110000 |
| 25/06/2012 | 3.50p | 3.50p | 3.50p | 3.50p | 525 |
| 22/06/2012 | 3.50p | 3.50p | 3.26p | 3.50p | 0 |
| 21/06/2012 | 3.50p | 3.50p | 3.26p | 3.50p | 10000 |
| 20/06/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 15463 |
| 19/06/2012 | 3.50p | 3.55p | 3.26p | 3.50p | 0 |
| 18/06/2012 | 3.50p | 3.55p | 3.26p | 3.50p | 0 |
| 15/06/2012 | 3.50p | 3.55p | 3.26p | 3.50p | 31231 |
| 14/06/2012 | 3.50p | 3.50p | 3.26p | 3.50p | 6801 |
| 13/06/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 23446 |
| 12/06/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 10482 |
| 11/06/2012 | 3.50p | 3.50p | 3.45p | 3.50p | 0 |
| 08/06/2012 | 3.50p | 3.50p | 3.45p | 3.50p | 20000 |
| 07/06/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 48000 |
| 06/06/2012 | 3.13p | 3.13p | 2.81p | 3.13p | 0 |
| 01/06/2012 | 3.13p | 3.13p | 2.81p | 3.13p | 0 |
| 31/05/2012 | 3.13p | 3.13p | 2.81p | 3.13p | 64552 |
| 30/05/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 0 |
| 29/05/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 18300 |
| 28/05/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 0 |
| 25/05/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 0 |
| 24/05/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 21083 |
| 23/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 32330 |
| 22/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
| 21/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
| 18/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 15320 |
| 17/05/2012 | 3.13p | 3.13p | 2.77p | 3.13p | 0 |
| 16/05/2012 | 3.13p | 3.13p | 2.77p | 3.13p | 0 |
| 15/05/2012 | 3.13p | 3.13p | 2.77p | 3.13p | 0 |
| 14/05/2012 | 3.13p | 3.13p | 2.77p | 3.13p | 10000 |
| 11/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
| 10/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
| 09/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
| 08/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
| 04/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
| 03/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
| 02/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
| 01/05/2012 | 3.13p | 3.15p | 3.13p | 3.13p | 14000 |
| 30/04/2012 | 3.13p | 3.13p | 2.84p | 3.13p | 5000 |
| 27/04/2012 | 3.13p | 3.13p | 2.77p | 3.13p | 0 |
| 26/04/2012 | 3.13p | 3.13p | 2.77p | 3.13p | 0 |
| 25/04/2012 | 3.13p | 3.13p | 2.77p | 3.13p | 37500 |
| 24/04/2012 | 3.13p | 3.18p | 3.13p | 3.13p | 0 |
| 23/04/2012 | 3.13p | 3.18p | 3.13p | 3.13p | 578 |
| 20/04/2012 | 3.13p | 3.50p | 3.13p | 3.13p | 2500 |
| 19/04/2012 | 3.13p | 3.13p | 2.81p | 3.13p | 0 |
| 18/04/2012 | 3.13p | 3.13p | 2.81p | 3.13p | 0 |
| 17/04/2012 | 3.13p | 3.13p | 2.81p | 3.13p | 0 |
| 16/04/2012 | 3.13p | 3.13p | 2.81p | 3.13p | 29000 |
| 13/04/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 0 |
| 12/04/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 0 |
| 11/04/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 0 |
| 10/04/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 3000 |
| 05/04/2012 | 3.13p | 3.30p | 3.13p | 3.13p | 2052 |
| 04/04/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 0 |
| 03/04/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 0 |
| 02/04/2012 | 3.13p | 3.13p | 2.85p | 3.13p | 15000 |
| 30/03/2012 | 3.13p | 3.18p | 3.13p | 3.13p | 68304 |
| 29/03/2012 | 3.13p | 3.25p | 2.75p | 3.13p | 0 |
| 28/03/2012 | 3.25p | 3.25p | 2.75p | 3.13p | 200000 |
| 27/03/2012 | 3.25p | 3.25p | 3.06p | 3.25p | 0 |
| 26/03/2012 | 3.25p | 3.25p | 3.06p | 3.25p | 2000 |
| 23/03/2012 | 3.25p | 3.30p | 3.25p | 3.25p | 557 |
| 22/03/2012 | 3.25p | 3.25p | 3.00p | 3.25p | 30000 |
| 21/03/2012 | 3.25p | 3.35p | 3.06p | 3.25p | 0 |
| 20/03/2012 | 3.25p | 3.35p | 3.06p | 3.25p | 0 |
| 19/03/2012 | 3.25p | 3.35p | 3.06p | 3.25p | 20034 |
| 16/03/2012 | 3.25p | 3.25p | 3.06p | 3.25p | 5000 |
| 15/03/2012 | 3.25p | 3.25p | 2.78p | 3.25p | 0 |
| 14/03/2012 | 3.13p | 3.25p | 2.78p | 3.25p | 73111 |
| 13/03/2012 | 3.38p | 3.38p | 2.88p | 3.13p | 95000 |
| 12/03/2012 | 3.38p | 3.54p | 3.38p | 3.38p | 7500 |
| 09/03/2012 | 3.38p | 3.55p | 3.38p | 3.38p | 5000 |
| 08/03/2012 | 3.38p | 3.38p | 3.05p | 3.38p | 5000 |
| 07/03/2012 | 3.38p | 3.55p | 3.38p | 3.38p | 1906 |
| 06/03/2012 | 3.38p | 3.50p | 3.09p | 3.38p | 0 |
| 05/03/2012 | 3.50p | 3.50p | 3.09p | 3.38p | 15000 |
| 02/03/2012 | 3.63p | 3.63p | 3.27p | 3.50p | 38000 |
| 01/03/2012 | 3.63p | 3.63p | 3.27p | 3.63p | 27123 |
| 29/02/2012 | 3.63p | 3.75p | 3.45p | 3.63p | 0 |
| 28/02/2012 | 3.63p | 3.75p | 3.45p | 3.63p | 0 |
| 27/02/2012 | 3.75p | 3.75p | 3.45p | 3.63p | 40773 |
| 24/02/2012 | 3.75p | 3.88p | 3.56p | 3.75p | 0 |
| 23/02/2012 | 3.75p | 3.88p | 3.56p | 3.75p | 125414 |
| 22/02/2012 | 3.75p | 3.75p | 3.56p | 3.75p | 0 |
| 21/02/2012 | 3.75p | 3.75p | 3.56p | 3.75p | 0 |
| 20/02/2012 | 3.75p | 3.75p | 3.56p | 3.75p | 39423 |
| 17/02/2012 | 3.75p | 3.75p | 3.56p | 3.75p | 6648 |
| 16/02/2012 | 3.50p | 3.90p | 3.50p | 3.75p | 120826 |
| 15/02/2012 | 3.50p | 3.63p | 3.28p | 3.50p | 0 |
| 14/02/2012 | 3.63p | 3.63p | 3.28p | 3.50p | 20000 |
| 13/02/2012 | 3.63p | 3.70p | 3.33p | 3.63p | 0 |
| 10/02/2012 | 3.63p | 3.70p | 3.33p | 3.63p | 0 |
| 09/02/2012 | 3.63p | 3.70p | 3.33p | 3.63p | 0 |
| 08/02/2012 | 3.63p | 3.70p | 3.33p | 3.63p | 65240 |
| 07/02/2012 | 3.63p | 3.82p | 3.35p | 3.63p | 19390 |
| 06/02/2012 | 3.63p | 3.84p | 3.55p | 3.63p | 21000 |
| 03/02/2012 | 3.63p | 3.63p | 3.55p | 3.63p | 5868 |
| 02/02/2012 | 3.63p | 3.88p | 3.58p | 3.63p | 0 |
| 01/02/2012 | 3.88p | 3.88p | 3.58p | 3.63p | 40000 |
| 31/01/2012 | 3.88p | 3.88p | 3.70p | 3.88p | 0 |
| 30/01/2012 | 3.88p | 3.88p | 3.70p | 3.88p | 70000 |
| 27/01/2012 | 3.88p | 3.88p | 3.39p | 3.88p | 111590 |
| 26/01/2012 | 3.88p | 3.88p | 3.70p | 3.88p | 5000 |
| 25/01/2012 | 3.88p | 4.20p | 3.88p | 3.88p | 101500 |
| 24/01/2012 | 3.88p | 4.18p | 3.88p | 3.88p | 25000 |
| 23/01/2012 | 3.88p | 4.24p | 3.70p | 3.88p | 83175 |
| 20/01/2012 | 3.88p | 4.20p | 3.88p | 3.88p | 120901 |
| 19/01/2012 | 3.88p | 4.15p | 3.70p | 3.88p | 0 |
| 18/01/2012 | 3.88p | 4.15p | 3.70p | 3.88p | 34498 |
| 17/01/2012 | 3.88p | 4.16p | 3.68p | 3.88p | 0 |
| 16/01/2012 | 3.75p | 4.16p | 3.68p | 3.88p | 60809 |
| 13/01/2012 | 3.75p | 3.94p | 3.65p | 3.75p | 68519 |
| 12/01/2012 | 3.88p | 3.88p | 3.75p | 3.75p | 50000 |
| 11/01/2012 | 3.50p | 3.50p | 3.40p | 3.50p | 0 |
| 10/01/2012 | 3.50p | 3.50p | 3.40p | 3.50p | 55554 |
| 09/01/2012 | 3.50p | 3.50p | 3.43p | 3.50p | 0 |
| 06/01/2012 | 3.50p | 3.50p | 3.43p | 3.50p | 69915 |
| 05/01/2012 | 3.88p | 3.88p | 3.43p | 3.50p | 70000 |
| 04/01/2012 | 4.00p | 4.14p | 3.81p | 3.88p | 142000 |
| 03/01/2012 | 2.88p | 4.08p | 2.88p | 4.00p | 278050 |
| 30/12/2011 | 2.38p | 3.00p | 2.38p | 2.88p | 74387 |
| 29/12/2011 | 2.38p | 2.44p | 2.25p | 2.38p | 0 |
| 28/12/2011 | 2.25p | 2.44p | 2.25p | 2.38p | 77537 |
| 23/12/2011 | 2.25p | 2.33p | 2.25p | 2.25p | 791 |
| 22/12/2011 | 2.25p | 2.25p | 2.25p | 2.25p | 100000 |
| 21/12/2011 | 2.13p | 2.33p | 2.13p | 2.25p | 187000 |
| 20/12/2011 | 2.75p | 2.75p | 2.13p | 2.13p | 75000 |
| 19/12/2011 | 2.75p | 2.75p | 2.61p | 2.75p | 0 |
| 16/12/2011 | 2.75p | 2.75p | 2.61p | 2.75p | 0 |
| 15/12/2011 | 2.75p | 2.75p | 2.61p | 2.75p | 0 |
| 14/12/2011 | 2.75p | 2.75p | 2.61p | 2.75p | 0 |
| 13/12/2011 | 2.75p | 2.75p | 2.61p | 2.75p | 0 |
| 12/12/2011 | 2.75p | 2.75p | 2.61p | 2.75p | 6600 |
| 09/12/2011 | 2.75p | 2.75p | 2.61p | 2.75p | 0 |
| 08/12/2011 | 2.75p | 2.75p | 2.61p | 2.75p | 2541 |
| 07/12/2011 | 2.75p | 3.00p | 2.75p | 2.75p | 0 |
| 06/12/2011 | 3.00p | 3.00p | 2.75p | 2.75p | 19394 |
| 05/12/2011 | 3.00p | 3.13p | 2.75p | 3.00p | 0 |
| 02/12/2011 | 3.13p | 3.13p | 2.75p | 3.00p | 0 |
| 01/12/2011 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 30/11/2011 | 3.13p | 3.13p | 2.75p | 3.13p | 150000 |
| 29/11/2011 | 3.13p | 3.13p | 2.95p | 3.13p | 16249 |
| 28/11/2011 | 3.13p | 3.25p | 3.05p | 3.13p | 0 |
| 25/11/2011 | 3.13p | 3.25p | 3.05p | 3.13p | 0 |
| 24/11/2011 | 3.13p | 3.25p | 3.05p | 3.13p | 0 |
| 23/11/2011 | 3.13p | 3.25p | 3.05p | 3.13p | 0 |
| 22/11/2011 | 3.13p | 3.25p | 3.05p | 3.13p | 0 |
| 21/11/2011 | 3.13p | 3.25p | 3.05p | 3.13p | 0 |
| 18/11/2011 | 3.13p | 3.25p | 3.05p | 3.13p | 0 |
| 17/11/2011 | 3.13p | 3.25p | 3.05p | 3.13p | 0 |
| 16/11/2011 | 3.25p | 3.25p | 3.05p | 3.13p | 2000 |
| 15/11/2011 | 3.25p | 3.25p | 3.05p | 3.25p | 0 |
| 14/11/2011 | 3.25p | 3.25p | 3.05p | 3.25p | 1194 |
| 11/11/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 10/11/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 615000 |
| 09/11/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 225000 |
| 08/11/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 07/11/2011 | 3.25p | 3.25p | 3.00p | 3.13p | 100000 |
| 04/11/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 03/11/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 02/11/2011 | 3.25p | 3.25p | 3.00p | 3.25p | 55000 |
| 01/11/2011 | 3.38p | 3.38p | 3.25p | 3.25p | 15000 |
| 31/10/2011 | 3.38p | 3.38p | 3.26p | 3.38p | 18291 |
| 28/10/2011 | 3.25p | 3.75p | 3.25p | 3.38p | 70396 |
| 27/10/2011 | 3.25p | 3.25p | 3.16p | 3.25p | 5099 |
| 26/10/2011 | 3.25p | 3.26p | 3.25p | 3.25p | 0 |
| 25/10/2011 | 3.25p | 3.26p | 3.25p | 3.25p | 3059 |
| 24/10/2011 | 3.38p | 3.38p | 3.25p | 3.25p | 55000 |
| 21/10/2011 | 3.38p | 3.38p | 3.25p | 3.38p | 189975 |
| 20/10/2011 | 2.88p | 3.50p | 2.88p | 3.38p | 85000 |
*Close Price adjusted for both dividends and splits