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:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Aukett Swanke Group (AUK) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/10/2022 | 2.40p | 2.50p | 2.35p | 2.40p | 361 |
| 30/09/2022 | 2.40p | 2.40p | 2.31p | 2.40p | 182663 |
| 29/09/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 28/09/2022 | 2.35p | 2.42p | 2.31p | 2.40p | 200000 |
| 27/09/2022 | 2.30p | 2.40p | 2.21p | 2.35p | 1029833 |
| 26/09/2022 | 2.25p | 2.30p | 2.25p | 2.30p | 100000 |
| 23/09/2022 | 2.20p | 2.25p | 2.10p | 2.25p | 224190 |
| 22/09/2022 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 21/09/2022 | 2.15p | 2.40p | 2.10p | 2.20p | 25582 |
| 20/09/2022 | 2.00p | 2.29p | 2.00p | 2.15p | 255050 |
| 19/09/2022 | 1.90p | 2.00p | 1.90p | 2.00p | 252 |
| 16/09/2022 | 1.90p | 2.00p | 1.90p | 2.00p | 252 |
| 15/09/2022 | 1.95p | 2.10p | 1.95p | 2.00p | 83333 |
| 14/09/2022 | 1.95p | 1.95p | 1.85p | 1.95p | 3588 |
| 13/09/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 12/09/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 09/09/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 08/09/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 07/09/2022 | 1.90p | 1.95p | 1.90p | 1.95p | 0 |
| 06/09/2022 | 1.90p | 1.95p | 1.90p | 1.90p | 0 |
| 05/09/2022 | 1.95p | 1.98p | 1.95p | 1.95p | 1000 |
| 02/09/2022 | 1.90p | 2.00p | 1.90p | 1.95p | 350000 |
| 01/09/2022 | 1.90p | 1.90p | 1.82p | 1.90p | 4192 |
| 31/08/2022 | 1.88p | 1.90p | 1.82p | 1.90p | 19136 |
| 30/08/2022 | 1.78p | 1.88p | 1.74p | 1.88p | 155000 |
| 29/08/2022 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
| 26/08/2022 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
| 25/08/2022 | 1.70p | 1.78p | 1.70p | 1.78p | 20000 |
| 24/08/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 23/08/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 22/08/2022 | 1.68p | 1.70p | 1.68p | 1.70p | 0 |
| 19/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 18/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 17/08/2022 | 1.68p | 1.68p | 1.66p | 1.68p | 10000 |
| 16/08/2022 | 1.68p | 1.68p | 1.66p | 1.68p | 1054 |
| 15/08/2022 | 1.68p | 1.68p | 1.66p | 1.68p | 10198 |
| 12/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 11/08/2022 | 1.68p | 1.68p | 1.66p | 1.68p | 6534 |
| 10/08/2022 | 1.68p | 1.68p | 1.66p | 1.68p | 20000 |
| 09/08/2022 | 1.68p | 1.75p | 1.68p | 1.68p | 217425 |
| 08/08/2022 | 1.68p | 1.68p | 1.61p | 1.68p | 963479 |
| 05/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 04/08/2022 | 1.68p | 1.68p | 1.60p | 1.68p | 587618 |
| 03/08/2022 | 1.68p | 1.68p | 1.65p | 1.68p | 59891 |
| 02/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 01/08/2022 | 1.68p | 1.68p | 1.60p | 1.68p | 6982 |
| 29/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 28/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 27/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 26/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 25/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 22/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 21/07/2022 | 1.85p | 1.85p | 1.60p | 1.68p | 100000 |
| 20/07/2022 | 1.85p | 1.85p | 1.60p | 1.85p | 287937 |
| 19/07/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 18/07/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 15/07/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 14/07/2022 | 1.90p | 1.90p | 1.70p | 1.85p | 60000 |
| 13/07/2022 | 1.90p | 1.95p | 1.90p | 1.90p | 817 |
| 12/07/2022 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 11/07/2022 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 08/07/2022 | 1.90p | 1.95p | 1.71p | 1.90p | 3282 |
| 07/07/2022 | 1.90p | 1.90p | 1.72p | 1.90p | 115000 |
| 06/07/2022 | 1.90p | 1.98p | 1.74p | 1.90p | 141248 |
| 05/07/2022 | 1.65p | 2.00p | 1.65p | 1.85p | 111253 |
| 04/07/2022 | 1.50p | 1.70p | 1.50p | 1.65p | 300000 |
| 01/07/2022 | 1.50p | 1.50p | 1.42p | 1.50p | 10000 |
| 30/06/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 29/06/2022 | 1.50p | 1.70p | 1.40p | 1.50p | 210054 |
| 28/06/2022 | 1.50p | 1.58p | 1.33p | 1.50p | 1334 |
| 27/06/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/06/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/06/2022 | 1.50p | 1.50p | 1.33p | 1.50p | 400626 |
| 22/06/2022 | 1.50p | 1.50p | 1.31p | 1.50p | 50055 |
| 21/06/2022 | 1.50p | 1.50p | 1.33p | 1.50p | 35958 |
| 20/06/2022 | 1.50p | 1.50p | 1.33p | 1.50p | 5000 |
| 17/06/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/06/2022 | 1.50p | 1.50p | 1.43p | 1.50p | 30000 |
| 15/06/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 14/06/2022 | 1.50p | 1.65p | 1.38p | 1.50p | 371 |
| 13/06/2022 | 1.50p | 1.50p | 1.38p | 1.50p | 2000 |
| 10/06/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/06/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/06/2022 | 1.50p | 1.54p | 1.38p | 1.50p | 400887 |
| 07/06/2022 | 1.50p | 1.60p | 1.42p | 1.50p | 1555572 |
| 06/06/2022 | 1.50p | 1.50p | 1.48p | 1.50p | 40000 |
| 03/06/2022 | 1.55p | 1.70p | 1.50p | 1.50p | 200000 |
| 02/06/2022 | 1.55p | 1.70p | 1.50p | 1.50p | 200000 |
| 01/06/2022 | 1.55p | 1.70p | 1.50p | 1.50p | 200000 |
| 31/05/2022 | 1.50p | 1.70p | 1.48p | 1.55p | 256250 |
| 30/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/05/2022 | 1.50p | 1.53p | 1.50p | 1.50p | 250000 |
| 26/05/2022 | 1.50p | 1.53p | 1.38p | 1.50p | 625000 |
| 25/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/05/2022 | 1.50p | 1.55p | 1.50p | 1.50p | 129 |
| 23/05/2022 | 1.50p | 1.50p | 1.38p | 1.50p | 4255 |
| 20/05/2022 | 1.50p | 1.50p | 1.30p | 1.50p | 3 |
| 19/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/05/2022 | 1.50p | 1.50p | 1.38p | 1.50p | 6451 |
| 17/05/2022 | 1.50p | 1.55p | 1.31p | 1.50p | 226451 |
| 16/05/2022 | 1.50p | 1.65p | 1.50p | 1.50p | 575 |
| 13/05/2022 | 1.50p | 1.50p | 1.38p | 1.50p | 2771 |
| 12/05/2022 | 1.50p | 1.55p | 1.35p | 1.50p | 300000 |
| 11/05/2022 | 1.50p | 1.50p | 1.35p | 1.50p | 200000 |
| 10/05/2022 | 1.45p | 1.70p | 1.45p | 1.45p | 200003 |
| 09/05/2022 | 1.45p | 1.60p | 1.45p | 1.45p | 33124 |
| 06/05/2022 | 1.50p | 1.50p | 1.35p | 1.45p | 200803 |
| 05/05/2022 | 1.50p | 1.50p | 1.35p | 1.50p | 7000 |
| 04/05/2022 | 1.50p | 1.60p | 1.34p | 1.50p | 462425 |
| 03/05/2022 | 1.50p | 1.60p | 1.34p | 1.50p | 286679 |
| 02/05/2022 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
| 29/04/2022 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
| 28/04/2022 | 1.45p | 1.51p | 1.45p | 1.45p | 2980 |
| 27/04/2022 | 1.45p | 1.45p | 1.32p | 1.45p | 30000 |
| 26/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 25/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/04/2022 | 1.45p | 1.45p | 1.32p | 1.45p | 1630000 |
| 21/04/2022 | 1.45p | 1.45p | 1.32p | 1.45p | 120000 |
| 20/04/2022 | 1.45p | 1.45p | 1.32p | 1.45p | 2100000 |
| 19/04/2022 | 1.45p | 1.45p | 1.32p | 1.45p | 660000 |
| 18/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 15/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 14/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 13/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 12/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 11/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 08/04/2022 | 1.45p | 1.56p | 1.45p | 1.45p | 61573 |
| 07/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/04/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 05/04/2022 | 1.45p | 1.56p | 1.45p | 1.45p | 319 |
| 04/04/2022 | 1.50p | 1.50p | 1.31p | 1.45p | 1300000 |
| 01/04/2022 | 1.55p | 1.55p | 1.30p | 1.45p | 244388 |
| 31/03/2022 | 1.75p | 1.75p | 1.29p | 1.55p | 4192700 |
| 30/03/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 29/03/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 28/03/2022 | 1.95p | 2.04p | 1.95p | 1.95p | 1715 |
| 25/03/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 24/03/2022 | 1.95p | 2.00p | 1.95p | 1.95p | 250000 |
| 23/03/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 22/03/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 21/03/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 18/03/2022 | 1.95p | 2.04p | 1.95p | 1.95p | 735 |
| 17/03/2022 | 1.95p | 1.95p | 1.81p | 1.95p | 250000 |
| 16/03/2022 | 2.05p | 2.05p | 1.95p | 1.95p | 0 |
| 15/03/2022 | 2.25p | 2.25p | 1.81p | 2.05p | 1013511 |
| 14/03/2022 | 2.25p | 2.25p | 2.01p | 2.25p | 64000 |
| 11/03/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 10/03/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/03/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 50000 |
| 08/03/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 653 |
| 07/03/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 9170 |
| 04/03/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 03/03/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 02/03/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 01/03/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 28/02/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 407002 |
| 25/02/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/02/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 1265000 |
| 23/02/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 121521 |
| 22/02/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 21/02/2022 | 2.25p | 2.27p | 2.25p | 2.25p | 144287 |
| 18/02/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 17/02/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 16/02/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 10388 |
| 15/02/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/02/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 234578 |
| 11/02/2022 | 2.25p | 2.25p | 2.20p | 2.25p | 100000 |
| 10/02/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 1071 |
| 09/02/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 1505 |
| 08/02/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 07/02/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 04/02/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 97580 |
| 03/02/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 150000 |
| 02/02/2022 | 2.25p | 2.25p | 2.01p | 2.25p | 184649 |
| 01/02/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 31/01/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 19527 |
| 28/01/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 30000 |
| 27/01/2022 | 2.25p | 2.50p | 2.25p | 2.25p | 20330 |
| 26/01/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 25/01/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/01/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 368889 |
| 21/01/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 20/01/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 19/01/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 18/01/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 500 |
| 17/01/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 2969 |
| 14/01/2022 | 2.25p | 2.25p | 2.00p | 2.25p | 4 |
| 13/01/2022 | 2.25p | 2.50p | 2.08p | 2.25p | 47025 |
| 12/01/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 10/01/2022 | 2.25p | 2.48p | 2.05p | 2.25p | 120161 |
| 07/01/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 06/01/2022 | 2.25p | 2.25p | 2.05p | 2.25p | 300000 |
| 05/01/2022 | 2.25p | 2.48p | 2.25p | 2.25p | 1010 |
| 04/01/2022 | 2.15p | 2.30p | 2.08p | 2.25p | 111925 |
| 03/01/2022 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 31/12/2021 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 30/12/2021 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 29/12/2021 | 2.15p | 2.30p | 2.08p | 2.15p | 271748 |
| 28/12/2021 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 27/12/2021 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
*Close Price adjusted for both dividends and splits