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
24/12/2021 2.15p 2.15p 2.15p 2.15p 0
23/12/2021 2.15p 2.15p 2.15p 2.15p 0
22/12/2021 2.15p 2.30p 2.08p 2.15p 10826
21/12/2021 2.15p 2.20p 2.15p 2.15p 100000
20/12/2021 2.15p 2.15p 2.03p 2.15p 35000
17/12/2021 2.15p 2.15p 2.03p 2.15p 5000
16/12/2021 2.15p 2.15p 2.03p 2.15p 1605
15/12/2021 2.15p 2.15p 2.15p 2.15p 0
14/12/2021 2.15p 2.20p 2.03p 2.15p 585000
13/12/2021 2.15p 2.15p 2.03p 2.15p 100000
10/12/2021 2.00p 2.20p 2.00p 2.15p 387438
09/12/2021 2.00p 2.00p 2.00p 2.00p 0
08/12/2021 2.00p 2.00p 2.00p 2.00p 0
07/12/2021 2.00p 2.00p 2.00p 2.00p 0
06/12/2021 2.00p 2.00p 2.00p 2.00p 0
03/12/2021 2.00p 2.00p 2.00p 2.00p 0
02/12/2021 2.00p 2.00p 2.00p 2.00p 0
01/12/2021 2.00p 2.00p 2.00p 2.00p 0
30/11/2021 2.00p 2.00p 2.00p 2.00p 0
29/11/2021 2.00p 2.00p 2.00p 2.00p 0
26/11/2021 2.00p 2.00p 2.00p 2.00p 0
25/11/2021 2.00p 2.00p 2.00p 2.00p 0
24/11/2021 2.00p 2.00p 2.00p 2.00p 0
23/11/2021 2.00p 2.00p 1.95p 2.00p 100000
22/11/2021 2.00p 2.10p 2.00p 2.00p 25000
19/11/2021 2.00p 2.00p 1.95p 2.00p 25844
18/11/2021 2.00p 2.10p 1.95p 2.00p 11754
17/11/2021 2.00p 2.00p 1.95p 2.00p 17371
16/11/2021 2.00p 2.00p 1.95p 2.00p 21242
15/11/2021 2.00p 2.00p 1.95p 2.00p 26606
12/11/2021 2.00p 2.00p 1.95p 2.00p 31032
11/11/2021 2.00p 2.00p 2.00p 2.00p 0
10/11/2021 2.00p 2.00p 2.00p 2.00p 0
09/11/2021 2.00p 2.00p 2.00p 2.00p 0
08/11/2021 2.00p 2.00p 2.00p 2.00p 0
05/11/2021 2.00p 2.00p 2.00p 2.00p 0
04/11/2021 2.00p 2.00p 1.91p 2.00p 497
03/11/2021 2.00p 2.00p 2.00p 2.00p 0
02/11/2021 2.00p 2.00p 1.91p 2.00p 10193
01/11/2021 2.00p 2.00p 2.00p 2.00p 0
29/10/2021 2.00p 2.00p 2.00p 2.00p 0
28/10/2021 2.00p 2.00p 2.00p 2.00p 0
27/10/2021 2.00p 2.00p 2.00p 2.00p 0
26/10/2021 2.00p 2.00p 2.00p 2.00p 0
25/10/2021 2.00p 2.00p 2.00p 2.00p 0
22/10/2021 1.95p 2.00p 1.95p 2.00p 91000
21/10/2021 1.95p 2.00p 1.90p 1.95p 414745
20/10/2021 1.95p 1.95p 1.90p 1.95p 105154
19/10/2021 1.95p 1.95p 1.95p 1.95p 0
18/10/2021 1.95p 1.95p 1.90p 1.95p 0
15/10/2021 1.95p 2.00p 1.90p 1.95p 256943
14/10/2021 1.95p 1.95p 1.95p 1.95p 0
13/10/2021 1.95p 1.95p 1.95p 1.95p 0
12/10/2021 1.95p 2.00p 1.91p 1.95p 225000
11/10/2021 1.95p 1.95p 1.91p 1.95p 50000
08/10/2021 1.95p 1.95p 1.95p 1.95p 0
07/10/2021 1.95p 1.95p 1.95p 1.95p 0
06/10/2021 1.95p 1.95p 1.91p 1.95p 31519
05/10/2021 2.00p 2.00p 1.80p 1.95p 120000
04/10/2021 2.00p 2.00p 1.80p 2.00p 70000
01/10/2021 2.00p 2.05p 1.83p 2.00p 665982
30/09/2021 2.00p 2.00p 1.82p 2.00p 178000
29/09/2021 2.00p 2.00p 2.00p 2.00p 0
28/09/2021 2.00p 2.00p 2.00p 2.00p 0
27/09/2021 2.00p 2.00p 2.00p 2.00p 0
24/09/2021 2.05p 2.05p 1.81p 2.00p 221225
23/09/2021 2.05p 2.05p 2.05p 2.05p 0
22/09/2021 2.05p 2.05p 1.83p 2.05p 558852
21/09/2021 2.05p 2.05p 1.83p 2.05p 10920
20/09/2021 2.05p 2.05p 1.83p 2.05p 1000
17/09/2021 2.05p 2.05p 1.80p 2.05p 80000
16/09/2021 2.05p 2.05p 1.83p 2.05p 200000
15/09/2021 2.05p 2.05p 1.83p 2.05p 10000
14/09/2021 2.05p 2.05p 2.05p 2.05p 0
13/09/2021 2.05p 2.05p 2.05p 2.05p 0
10/09/2021 2.05p 2.05p 2.05p 2.05p 0
09/09/2021 2.05p 2.05p 2.05p 2.05p 0
08/09/2021 2.05p 2.05p 1.81p 2.05p 10571
07/09/2021 2.05p 2.05p 2.00p 2.05p 100000
06/09/2021 1.95p 1.95p 1.95p 1.95p 0
03/09/2021 1.95p 1.95p 1.95p 1.95p 0
02/09/2021 1.95p 2.00p 1.81p 1.95p 192671
01/09/2021 1.95p 1.95p 1.95p 1.95p 0
31/08/2021 1.95p 1.95p 1.85p 1.95p 131951
30/08/2021 1.95p 1.95p 1.85p 1.95p 15000
27/08/2021 1.95p 1.95p 1.85p 1.95p 15000
26/08/2021 1.95p 1.95p 1.95p 1.95p 0
25/08/2021 1.95p 1.95p 1.95p 1.95p 0
24/08/2021 1.95p 1.95p 1.95p 1.95p 0
23/08/2021 1.95p 2.00p 1.95p 1.95p 0
20/08/2021 2.05p 2.05p 1.82p 2.00p 592335
19/08/2021 2.05p 2.05p 2.05p 2.05p 0
18/08/2021 2.05p 2.05p 2.05p 2.05p 0
17/08/2021 2.05p 2.05p 2.05p 2.05p 361512
16/08/2021 2.05p 2.05p 1.91p 2.05p 14000
13/08/2021 2.05p 2.05p 2.05p 2.05p 0
12/08/2021 2.05p 2.05p 1.91p 2.05p 49516
11/08/2021 2.05p 2.05p 1.93p 2.05p 117644
10/08/2021 2.05p 2.18p 1.90p 2.05p 67778
09/08/2021 2.10p 2.20p 1.93p 2.05p 104810
06/08/2021 2.10p 2.10p 2.10p 2.10p 0
05/08/2021 2.10p 2.10p 1.95p 2.10p 202000
04/08/2021 2.10p 2.10p 2.10p 2.10p 0
03/08/2021 2.10p 2.10p 1.91p 2.10p 250000
02/08/2021 2.10p 2.10p 1.95p 2.10p 289
30/07/2021 2.10p 2.22p 2.10p 2.10p 100000
29/07/2021 2.10p 2.10p 1.91p 2.10p 205865
28/07/2021 1.80p 2.10p 1.80p 2.10p 404500
27/07/2021 1.80p 1.90p 1.70p 1.80p 1350000
26/07/2021 1.70p 1.90p 1.70p 1.80p 316272
23/07/2021 1.70p 1.70p 1.59p 1.70p 150000
22/07/2021 1.70p 1.70p 1.70p 1.70p 0
21/07/2021 1.70p 1.70p 1.70p 1.70p 0
20/07/2021 1.70p 1.70p 1.63p 1.70p 10000
19/07/2021 1.70p 1.70p 1.70p 1.70p 0
16/07/2021 1.70p 1.70p 1.70p 1.70p 0
15/07/2021 1.70p 1.70p 1.70p 1.70p 0
14/07/2021 1.70p 1.70p 1.70p 1.70p 0
13/07/2021 1.70p 1.90p 1.63p 1.70p 44982
12/07/2021 1.70p 1.70p 1.70p 1.70p 0
09/07/2021 1.70p 1.70p 1.70p 1.70p 0
08/07/2021 1.70p 1.70p 1.70p 1.70p 0
07/07/2021 1.65p 1.80p 1.65p 1.70p 49741
06/07/2021 1.65p 1.65p 1.65p 1.65p 0
05/07/2021 1.60p 1.70p 1.56p 1.65p 289882
02/07/2021 1.60p 1.70p 1.50p 1.60p 250000
01/07/2021 1.60p 1.70p 1.50p 1.60p 550000
30/06/2021 1.60p 1.60p 1.60p 1.60p 0
29/06/2021 1.65p 1.70p 1.50p 1.60p 300189
28/06/2021 1.75p 1.75p 1.75p 1.75p 0
25/06/2021 1.75p 1.75p 1.69p 1.75p 84152
24/06/2021 1.75p 1.75p 1.69p 1.75p 40000
23/06/2021 1.75p 1.75p 1.75p 1.75p 0
22/06/2021 1.75p 1.75p 1.61p 1.75p 265936
21/06/2021 1.75p 1.89p 1.75p 1.75p 26244
18/06/2021 1.75p 1.75p 1.75p 1.75p 0
17/06/2021 1.75p 1.75p 1.75p 1.75p 0
16/06/2021 1.75p 1.75p 1.75p 1.75p 0
15/06/2021 1.75p 1.75p 1.75p 1.75p 0
14/06/2021 1.65p 1.80p 1.65p 1.75p 152509
11/06/2021 1.65p 1.65p 1.61p 1.65p 52946
10/06/2021 1.65p 1.65p 1.65p 1.65p 0
09/06/2021 1.65p 1.65p 1.65p 1.65p 0
08/06/2021 1.65p 1.65p 1.65p 1.65p 0
07/06/2021 1.65p 1.79p 1.60p 1.65p 119539
04/06/2021 1.65p 1.65p 1.65p 1.65p 500
03/06/2021 1.65p 1.65p 1.60p 1.65p 500
02/06/2021 1.65p 1.65p 1.60p 1.65p 483
01/06/2021 1.65p 1.65p 1.65p 1.65p 0
31/05/2021 1.65p 1.65p 1.51p 1.65p 34304
28/05/2021 1.65p 1.65p 1.51p 1.65p 34304
27/05/2021 1.65p 1.65p 1.65p 1.65p 0
26/05/2021 1.65p 1.65p 1.65p 1.65p 0
25/05/2021 1.65p 1.79p 1.65p 1.65p 21960
24/05/2021 1.65p 1.65p 1.60p 1.65p 1543
21/05/2021 1.65p 1.65p 1.60p 1.65p 1872
20/05/2021 1.65p 1.65p 1.60p 1.65p 6739
19/05/2021 1.65p 1.65p 1.65p 1.65p 0
18/05/2021 1.65p 1.65p 1.65p 1.65p 0
17/05/2021 1.65p 1.65p 1.60p 1.65p 10889
14/05/2021 1.65p 1.76p 1.53p 1.65p 299827
13/05/2021 1.65p 1.65p 1.65p 1.65p 0
12/05/2021 1.65p 1.80p 1.56p 1.65p 155669
11/05/2021 1.60p 1.80p 1.50p 1.60p 288357
10/05/2021 1.60p 1.80p 1.50p 1.60p 33667
07/05/2021 1.60p 1.80p 1.60p 1.60p 10944
06/05/2021 1.60p 1.60p 1.60p 1.60p 0
05/05/2021 1.60p 1.60p 1.60p 1.60p 0
04/05/2021 1.60p 1.60p 1.50p 1.60p 15931
03/05/2021 1.60p 1.60p 1.60p 1.60p 40000
30/04/2021 1.60p 1.60p 1.60p 1.60p 40000
29/04/2021 1.60p 1.80p 1.57p 1.60p 175845
28/04/2021 1.55p 1.70p 1.55p 1.60p 228870
27/04/2021 1.50p 1.55p 1.50p 1.55p 0
26/04/2021 1.50p 1.70p 1.50p 1.50p 291570
23/04/2021 1.50p 1.50p 1.41p 1.50p 8534
22/04/2021 1.50p 1.70p 1.50p 1.50p 8886
21/04/2021 1.50p 1.70p 1.41p 1.50p 9034
20/04/2021 1.50p 1.70p 1.50p 1.50p 25000
19/04/2021 1.50p 1.50p 1.50p 1.50p 0
16/04/2021 1.50p 1.50p 1.50p 1.50p 0
15/04/2021 1.50p 1.50p 1.30p 1.50p 77226
14/04/2021 1.50p 1.50p 1.50p 1.50p 0
13/04/2021 1.50p 1.50p 1.50p 1.50p 0
12/04/2021 1.50p 1.70p 1.35p 1.50p 183000
09/04/2021 1.50p 1.50p 1.50p 1.50p 0
08/04/2021 1.50p 1.50p 1.50p 1.50p 0
07/04/2021 1.45p 1.56p 1.45p 1.50p 100000
06/04/2021 1.45p 1.56p 1.45p 1.45p 1543
05/04/2021 1.40p 1.47p 1.40p 1.45p 100000
02/04/2021 1.40p 1.47p 1.40p 1.45p 100000
01/04/2021 1.40p 1.47p 1.40p 1.45p 100000
31/03/2021 1.40p 1.42p 1.30p 1.40p 60072
30/03/2021 1.55p 1.55p 1.31p 1.40p 113754
29/03/2021 1.60p 1.60p 1.40p 1.55p 38755
26/03/2021 1.60p 1.60p 1.40p 1.60p 60500
25/03/2021 1.60p 1.60p 1.60p 1.60p 0
24/03/2021 1.60p 1.60p 1.41p 1.60p 13744
23/03/2021 1.60p 1.60p 1.60p 1.60p 0
22/03/2021 1.60p 1.60p 1.41p 1.60p 50000

*Close Price adjusted for both dividends and splits