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
04/08/2023 1.80p 1.81p 1.80p 1.80p 0
03/08/2023 1.80p 1.81p 1.80p 1.80p 0
02/08/2023 1.80p 1.81p 1.80p 1.80p 0
01/08/2023 1.80p 1.80p 1.80p 1.80p 256322
31/07/2023 1.80p 1.90p 1.71p 1.80p 104
28/07/2023 1.80p 1.81p 1.80p 1.80p 0
27/07/2023 1.80p 1.81p 1.80p 1.80p 0
26/07/2023 1.80p 1.81p 1.80p 1.80p 0
25/07/2023 1.80p 1.81p 1.80p 1.80p 0
24/07/2023 1.80p 1.80p 1.71p 1.80p 96
21/07/2023 1.80p 1.80p 1.75p 1.80p 113995
20/07/2023 1.80p 1.80p 1.80p 1.80p 480643
19/07/2023 1.80p 1.81p 1.80p 1.80p 0
18/07/2023 1.80p 1.81p 1.80p 1.80p 0
17/07/2023 1.80p 1.81p 1.80p 1.80p 0
14/07/2023 1.80p 1.81p 1.80p 1.80p 0
13/07/2023 1.80p 1.81p 1.80p 1.80p 0
12/07/2023 1.80p 1.81p 1.80p 1.80p 0
11/07/2023 1.80p 1.81p 1.80p 1.80p 0
10/07/2023 1.80p 1.81p 1.80p 1.80p 0
07/07/2023 1.80p 1.80p 1.76p 1.80p 2500
06/07/2023 1.80p 1.81p 1.80p 1.80p 0
05/07/2023 1.80p 1.83p 1.76p 1.80p 0
04/07/2023 1.88p 1.88p 1.83p 1.83p 180000
03/07/2023 2.05p 2.05p 1.80p 1.88p 75000
30/06/2023 2.10p 2.13p 2.05p 2.05p 0
29/06/2023 2.10p 2.13p 2.10p 2.10p 0
28/06/2023 2.10p 2.20p 1.80p 2.10p 62573
27/06/2023 2.10p 2.10p 2.07p 2.10p 0
26/06/2023 2.10p 2.10p 2.09p 2.10p 0
23/06/2023 2.10p 2.10p 2.09p 2.10p 0
22/06/2023 2.15p 2.15p 2.10p 2.10p 20000
21/06/2023 2.15p 2.15p 2.10p 2.15p 37086
20/06/2023 2.15p 2.15p 2.13p 2.15p 0
19/06/2023 2.15p 2.15p 2.13p 2.15p 0
16/06/2023 2.15p 2.15p 2.13p 2.15p 0
15/06/2023 2.15p 2.15p 2.13p 2.15p 0
14/06/2023 2.15p 2.15p 2.13p 2.15p 0
13/06/2023 2.15p 2.15p 2.13p 2.15p 0
12/06/2023 2.15p 2.15p 2.13p 2.15p 0
09/06/2023 2.20p 2.20p 2.10p 2.15p 137563
08/06/2023 2.20p 2.30p 2.20p 2.20p 267
07/06/2023 2.20p 2.20p 2.19p 2.20p 0
06/06/2023 2.20p 2.20p 2.16p 2.20p 0
05/06/2023 2.20p 2.20p 2.16p 2.20p 0
02/06/2023 2.20p 2.20p 2.16p 2.20p 0
01/06/2023 2.20p 2.20p 2.16p 2.20p 0
31/05/2023 2.20p 2.20p 2.16p 2.20p 0
30/05/2023 2.20p 2.20p 2.16p 2.20p 0
26/05/2023 2.20p 2.20p 2.16p 2.20p 0
25/05/2023 2.20p 2.20p 2.13p 2.20p 24000
24/05/2023 2.20p 2.20p 2.16p 2.20p 0
23/05/2023 2.20p 2.20p 2.16p 2.20p 0
22/05/2023 2.20p 2.20p 2.16p 2.20p 0
19/05/2023 2.20p 2.20p 2.16p 2.20p 0
18/05/2023 2.20p 2.20p 2.10p 2.20p 100000
17/05/2023 2.20p 2.20p 2.13p 2.20p 2000
16/05/2023 2.20p 2.20p 2.16p 2.20p 0
15/05/2023 2.20p 2.20p 2.13p 2.20p 25000
12/05/2023 2.20p 2.20p 2.13p 2.20p 109000
11/05/2023 2.20p 2.20p 2.13p 2.20p 5019
10/05/2023 2.20p 2.23p 2.16p 2.20p 0
09/05/2023 2.20p 2.23p 2.13p 2.20p 95892
05/05/2023 2.20p 2.23p 2.20p 2.20p 0
04/05/2023 2.20p 2.20p 2.11p 2.20p 70
03/05/2023 2.20p 2.20p 2.10p 2.20p 137158
02/05/2023 2.20p 2.23p 2.20p 2.20p 0
28/04/2023 2.20p 2.23p 2.20p 2.20p 0
27/04/2023 2.20p 2.23p 2.20p 2.20p 0
26/04/2023 2.20p 2.23p 2.20p 2.20p 0
25/04/2023 2.20p 2.20p 2.11p 2.20p 175
24/04/2023 2.20p 2.23p 2.20p 2.20p 0
21/04/2023 2.40p 2.40p 2.00p 2.20p 711689
20/04/2023 2.40p 2.40p 2.30p 2.40p 85000
19/04/2023 2.40p 2.40p 2.30p 2.40p 102546
18/04/2023 2.40p 2.40p 2.40p 2.40p 50000
17/04/2023 2.40p 2.40p 2.38p 2.40p 53152
14/04/2023 2.45p 2.55p 2.38p 2.40p 149069
13/04/2023 2.45p 2.51p 2.45p 2.45p 0
12/04/2023 2.45p 2.50p 2.45p 2.45p 0
11/04/2023 2.45p 2.50p 2.45p 2.45p 0
06/04/2023 2.60p 2.60p 2.38p 2.45p 386925
05/04/2023 2.60p 2.60p 2.54p 2.60p 0
04/04/2023 2.75p 2.75p 2.40p 2.60p 111903
03/04/2023 2.75p 2.75p 2.69p 2.75p 0
31/03/2023 2.75p 2.75p 2.69p 2.75p 0
30/03/2023 2.75p 2.75p 2.51p 2.75p 1831
29/03/2023 2.75p 2.75p 2.50p 2.75p 22565
28/03/2023 2.75p 2.75p 2.50p 2.75p 15000
27/03/2023 2.75p 2.85p 2.55p 2.75p 36177
24/03/2023 2.75p 2.75p 2.55p 2.75p 2570
23/03/2023 2.75p 2.85p 2.75p 2.75p 70
22/03/2023 2.75p 2.75p 2.69p 2.75p 0
21/03/2023 2.75p 2.75p 2.63p 2.75p 15000
20/03/2023 2.75p 2.75p 2.63p 2.75p 44000
17/03/2023 2.75p 2.75p 2.69p 2.75p 0
16/03/2023 2.75p 2.75p 2.75p 2.75p 50000
15/03/2023 2.75p 2.75p 2.69p 2.75p 0
14/03/2023 2.75p 2.75p 2.63p 2.75p 10800
13/03/2023 2.75p 2.75p 2.63p 2.75p 1200
10/03/2023 2.75p 2.80p 2.69p 2.75p 0
09/03/2023 2.80p 2.92p 2.80p 2.80p 0
08/03/2023 2.80p 2.92p 2.80p 2.80p 0
07/03/2023 2.80p 2.92p 2.80p 2.80p 0
06/03/2023 2.60p 3.00p 2.60p 2.80p 273500
03/03/2023 2.60p 2.73p 2.40p 2.60p 225898
02/03/2023 2.55p 2.73p 2.40p 2.60p 400000
01/03/2023 2.55p 2.55p 2.52p 2.55p 0
28/02/2023 2.55p 2.55p 2.40p 2.55p 305
27/02/2023 2.55p 2.55p 2.52p 2.55p 0
24/02/2023 2.55p 2.55p 2.40p 2.55p 3000
23/02/2023 2.55p 2.80p 2.40p 2.55p 64290
22/02/2023 2.55p 2.55p 2.52p 2.55p 0
21/02/2023 2.60p 2.60p 2.50p 2.60p 15000
20/02/2023 2.60p 2.60p 2.50p 2.60p 54796
17/02/2023 2.60p 2.67p 2.60p 2.60p 0
16/02/2023 2.30p 2.68p 2.30p 2.60p 282462
15/02/2023 2.30p 2.35p 2.30p 2.30p 0
14/02/2023 2.30p 2.30p 2.26p 2.30p 2256
13/02/2023 2.30p 2.30p 2.26p 2.30p 231
10/02/2023 2.30p 2.43p 2.26p 2.30p 170000
09/02/2023 2.30p 2.35p 2.30p 2.30p 0
08/02/2023 2.30p 2.35p 2.30p 2.30p 0
07/02/2023 2.30p 2.35p 2.30p 2.30p 0
06/02/2023 2.30p 2.30p 2.26p 2.30p 6000
03/02/2023 2.30p 2.35p 2.30p 2.30p 0
02/02/2023 2.25p 2.43p 2.25p 2.30p 100000
01/02/2023 2.25p 2.25p 2.21p 2.25p 6000
31/01/2023 2.25p 2.48p 2.21p 2.25p 52736
30/01/2023 2.25p 2.26p 2.25p 2.25p 0
27/01/2023 2.25p 2.38p 2.21p 2.25p 153921
26/01/2023 2.25p 2.26p 2.25p 2.25p 0
25/01/2023 2.25p 2.26p 2.22p 2.25p 0
24/01/2023 2.25p 2.38p 2.21p 2.25p 150000
23/01/2023 2.25p 2.26p 2.25p 2.25p 0
20/01/2023 2.25p 2.26p 2.25p 2.25p 0
19/01/2023 2.25p 2.29p 2.22p 2.25p 0
18/01/2023 2.25p 2.26p 2.25p 2.25p 0
17/01/2023 2.25p 2.26p 2.25p 2.25p 0
16/01/2023 2.25p 2.26p 2.25p 2.25p 0
13/01/2023 2.25p 2.26p 2.25p 2.25p 0
12/01/2023 2.25p 2.26p 2.25p 2.25p 0
11/01/2023 2.25p 2.25p 2.01p 2.25p 10592
10/01/2023 2.25p 2.45p 2.23p 2.45p 450000
09/01/2023 2.25p 2.29p 2.25p 2.25p 0
06/01/2023 2.25p 2.26p 2.25p 2.25p 0
05/01/2023 2.25p 2.26p 2.25p 2.25p 0
04/01/2023 2.25p 2.45p 2.23p 2.45p 300000
03/01/2023 2.25p 2.45p 2.01p 2.25p 1200199
30/12/2022 2.25p 2.26p 2.25p 2.25p 0
29/12/2022 2.25p 2.50p 2.25p 2.25p 136913
28/12/2022 2.40p 2.45p 2.40p 2.40p 0
23/12/2022 2.40p 2.45p 2.40p 2.40p 0
22/12/2022 2.40p 2.40p 2.35p 2.40p 1424
21/12/2022 2.40p 2.45p 2.40p 2.40p 0
20/12/2022 2.40p 2.40p 2.34p 2.40p 25452
19/12/2022 2.25p 2.45p 2.25p 2.40p 0
16/12/2022 2.45p 2.50p 2.45p 2.45p 30000
15/12/2022 2.35p 2.47p 2.35p 2.45p 150272
14/12/2022 2.35p 2.45p 2.35p 2.35p 81
13/12/2022 2.35p 2.43p 2.35p 2.35p 0
12/12/2022 2.40p 2.50p 2.35p 2.35p 203918
09/12/2022 2.35p 2.40p 2.35p 2.40p 300000
08/12/2022 2.35p 2.43p 2.35p 2.35p 0
07/12/2022 2.35p 2.35p 2.26p 2.35p 1503
06/12/2022 2.25p 2.44p 2.25p 2.35p 0
05/12/2022 2.25p 2.25p 2.14p 2.25p 296
02/12/2022 2.25p 2.25p 2.14p 2.25p 50000
01/12/2022 2.25p 2.40p 2.13p 2.25p 232166
30/11/2022 2.25p 2.25p 2.13p 2.25p 61033
29/11/2022 2.25p 2.25p 2.13p 2.25p 55071
28/11/2022 2.25p 2.26p 2.25p 2.25p 0
25/11/2022 2.25p 2.26p 2.25p 2.25p 0
24/11/2022 2.25p 2.26p 2.25p 2.25p 0
23/11/2022 2.25p 2.26p 2.25p 2.25p 0
22/11/2022 2.25p 2.26p 2.25p 2.25p 0
21/11/2022 2.25p 2.26p 2.25p 2.25p 0
18/11/2022 2.25p 2.29p 2.25p 2.25p 0
17/11/2022 2.25p 2.26p 2.25p 2.25p 0
16/11/2022 2.35p 2.44p 2.25p 2.25p 0
15/11/2022 2.35p 2.50p 2.20p 2.35p 563730
14/11/2022 2.35p 2.44p 2.35p 2.35p 0
11/11/2022 2.40p 2.40p 2.32p 2.40p 280
10/11/2022 2.40p 2.40p 2.32p 2.40p 300000
09/11/2022 2.40p 2.42p 2.40p 2.40p 4071
08/11/2022 2.10p 2.40p 2.10p 2.40p 600000
07/11/2022 2.10p 2.10p 2.05p 2.10p 0
04/11/2022 2.10p 2.10p 2.02p 2.10p 12266
03/11/2022 2.10p 2.10p 2.00p 2.10p 1900
02/11/2022 2.10p 2.10p 2.02p 2.10p 200
01/11/2022 2.10p 2.10p 2.02p 2.10p 50000
31/10/2022 2.10p 2.10p 2.05p 2.10p 0
28/10/2022 2.10p 2.10p 2.02p 2.10p 2469
27/10/2022 2.10p 2.10p 2.05p 2.10p 0
26/10/2022 2.30p 2.30p 2.05p 2.10p 260491
25/10/2022 2.30p 2.30p 2.27p 2.30p 0
24/10/2022 2.40p 2.40p 2.21p 2.30p 160402
21/10/2022 2.40p 2.42p 2.40p 2.40p 5000
20/10/2022 2.40p 2.43p 2.40p 2.40p 0
19/10/2022 2.40p 2.48p 2.35p 2.40p 39336

*Close Price adjusted for both dividends and splits