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 |
|---|---|---|---|---|---|
| 19/03/2021 | 1.60p | 1.60p | 1.41p | 1.60p | 62846 |
| 18/03/2021 | 1.60p | 1.70p | 1.60p | 1.60p | 35000 |
| 17/03/2021 | 1.60p | 1.60p | 1.41p | 1.60p | 2747 |
| 16/03/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 15/03/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 12/03/2021 | 1.70p | 1.74p | 1.41p | 1.60p | 203096 |
| 11/03/2021 | 1.70p | 1.70p | 1.60p | 1.60p | 205000 |
| 10/03/2021 | 1.70p | 1.70p | 1.66p | 1.70p | 1689 |
| 09/03/2021 | 1.70p | 1.84p | 1.70p | 1.70p | 5000 |
| 08/03/2021 | 1.60p | 1.80p | 1.51p | 1.70p | 247000 |
| 05/03/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 04/03/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 03/03/2021 | 1.60p | 1.60p | 1.51p | 1.60p | 3589 |
| 02/03/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 01/03/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 26/02/2021 | 1.60p | 1.60p | 1.51p | 1.60p | 13833 |
| 25/02/2021 | 1.60p | 1.60p | 1.50p | 1.60p | 100000 |
| 24/02/2021 | 1.60p | 1.74p | 1.60p | 1.60p | 136921 |
| 23/02/2021 | 1.55p | 1.74p | 1.48p | 1.60p | 350000 |
| 22/02/2021 | 1.60p | 1.80p | 1.45p | 1.55p | 402113 |
| 19/02/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 18/02/2021 | 1.55p | 1.70p | 1.55p | 1.60p | 60000 |
| 17/02/2021 | 1.70p | 1.70p | 1.63p | 1.70p | 122494 |
| 16/02/2021 | 1.70p | 1.90p | 1.70p | 1.70p | 2937 |
| 15/02/2021 | 1.65p | 1.90p | 1.65p | 1.70p | 20000 |
| 12/02/2021 | 1.60p | 1.90p | 1.51p | 1.65p | 298639 |
| 11/02/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 10/02/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 09/02/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 08/02/2021 | 1.60p | 1.60p | 1.51p | 1.60p | 45521 |
| 05/02/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 04/02/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 03/02/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 02/02/2021 | 1.60p | 1.60p | 1.51p | 1.60p | 2977 |
| 01/02/2021 | 1.60p | 1.80p | 1.51p | 1.60p | 33203 |
| 29/01/2021 | 1.60p | 1.60p | 1.51p | 1.60p | 3991 |
| 28/01/2021 | 1.60p | 1.75p | 1.45p | 1.60p | 195666 |
| 27/01/2021 | 1.60p | 1.75p | 1.60p | 1.60p | 100000 |
| 26/01/2021 | 1.60p | 1.75p | 1.41p | 1.60p | 85608 |
| 25/01/2021 | 1.60p | 1.60p | 1.41p | 1.60p | 2000 |
| 22/01/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 21/01/2021 | 1.60p | 1.75p | 1.60p | 1.60p | 10000 |
| 20/01/2021 | 1.60p | 1.60p | 1.42p | 1.60p | 100000 |
| 19/01/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 18/01/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 15/01/2021 | 1.60p | 1.60p | 1.45p | 1.60p | 50000 |
| 14/01/2021 | 1.60p | 1.60p | 1.45p | 1.60p | 4655 |
| 13/01/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 12/01/2021 | 1.60p | 1.79p | 1.45p | 1.60p | 96027 |
| 11/01/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 08/01/2021 | 1.60p | 1.80p | 1.60p | 1.60p | 17000 |
| 07/01/2021 | 1.60p | 1.60p | 1.45p | 1.60p | 31000 |
| 06/01/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 05/01/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 04/01/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 01/01/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 31/12/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 30/12/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 29/12/2020 | 1.50p | 1.80p | 1.50p | 1.60p | 145966 |
| 28/12/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/12/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/12/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/12/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/12/2020 | 1.50p | 1.70p | 1.50p | 1.50p | 121954 |
| 21/12/2020 | 1.65p | 1.65p | 1.50p | 1.50p | 63500 |
| 18/12/2020 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 17/12/2020 | 1.65p | 1.80p | 1.65p | 1.65p | 5337 |
| 16/12/2020 | 1.45p | 1.70p | 1.45p | 1.65p | 336890 |
| 15/12/2020 | 1.45p | 1.45p | 1.42p | 1.45p | 213266 |
| 14/12/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 11/12/2020 | 1.40p | 1.59p | 1.40p | 1.45p | 195500 |
| 10/12/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 09/12/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 200 |
| 08/12/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 07/12/2020 | 1.35p | 1.43p | 1.31p | 1.40p | 165777 |
| 04/12/2020 | 1.35p | 1.42p | 1.35p | 1.35p | 140845 |
| 03/12/2020 | 1.35p | 1.49p | 1.35p | 1.35p | 350000 |
| 02/12/2020 | 1.35p | 1.43p | 1.24p | 1.35p | 394000 |
| 01/12/2020 | 1.35p | 1.43p | 1.24p | 1.35p | 232021 |
| 30/11/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 27/11/2020 | 1.35p | 1.49p | 1.28p | 1.35p | 610000 |
| 26/11/2020 | 1.35p | 1.50p | 1.35p | 1.35p | 329878 |
| 25/11/2020 | 1.35p | 1.35p | 1.23p | 1.35p | 10000 |
| 24/11/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 23/11/2020 | 1.35p | 1.43p | 1.35p | 1.35p | 702 |
| 20/11/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 19/11/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 18/11/2020 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 17/11/2020 | 1.35p | 1.35p | 1.21p | 1.35p | 232 |
| 16/11/2020 | 1.25p | 1.43p | 1.25p | 1.35p | 559921 |
| 13/11/2020 | 1.20p | 1.39p | 1.20p | 1.25p | 106500 |
| 12/11/2020 | 1.25p | 1.30p | 1.14p | 1.20p | 1015000 |
| 10/11/2020 | 1.15p | 1.29p | 1.15p | 1.25p | 788281 |
| 09/11/2020 | 1.15p | 1.20p | 1.00p | 1.15p | 353258 |
| 06/11/2020 | 1.20p | 1.20p | 1.11p | 1.20p | 21580 |
| 05/11/2020 | 1.20p | 1.20p | 1.11p | 1.20p | 1010 |
| 04/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 03/11/2020 | 1.20p | 1.20p | 1.11p | 1.20p | 29454 |
| 02/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 30/10/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 29/10/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 100000 |
| 28/10/2020 | 1.23p | 1.23p | 1.15p | 1.20p | 25000 |
| 27/10/2020 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 26/10/2020 | 1.23p | 1.23p | 1.16p | 1.23p | 65000 |
| 23/10/2020 | 1.23p | 1.23p | 1.20p | 1.23p | 100000 |
| 22/10/2020 | 1.23p | 1.23p | 1.15p | 1.23p | 218288 |
| 21/10/2020 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 20/10/2020 | 1.23p | 1.23p | 1.20p | 1.23p | 100000 |
| 19/10/2020 | 1.23p | 1.23p | 1.15p | 1.23p | 15130 |
| 16/10/2020 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 15/10/2020 | 1.23p | 1.23p | 1.20p | 1.23p | 85502 |
| 14/10/2020 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 13/10/2020 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 12/10/2020 | 1.30p | 1.30p | 1.15p | 1.23p | 788885 |
| 09/10/2020 | 1.60p | 1.60p | 1.00p | 1.30p | 4115808 |
| 08/10/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 07/10/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 06/10/2020 | 1.60p | 1.60p | 1.50p | 1.60p | 108167 |
| 05/10/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 02/10/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 01/10/2020 | 1.60p | 1.70p | 1.52p | 1.60p | 79445 |
| 30/09/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 29/09/2020 | 1.85p | 1.85p | 1.30p | 1.60p | 456428 |
| 28/09/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 25/09/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 24/09/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 23/09/2020 | 1.85p | 1.90p | 1.73p | 1.85p | 14757 |
| 22/09/2020 | 1.90p | 1.90p | 1.85p | 1.85p | 0 |
| 21/09/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 18/09/2020 | 1.90p | 1.90p | 1.70p | 1.90p | 140555 |
| 17/09/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 16/09/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 15/09/2020 | 1.90p | 1.90p | 1.73p | 1.90p | 3000 |
| 14/09/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 11/09/2020 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 10/09/2020 | 2.00p | 2.00p | 1.80p | 1.90p | 42540 |
| 09/09/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/09/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 07/09/2020 | 2.00p | 2.00p | 1.97p | 2.00p | 4760 |
| 04/09/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 03/09/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 02/09/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/09/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 31/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 28/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 27/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/08/2020 | 2.00p | 2.00p | 1.82p | 2.00p | 28448 |
| 24/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/08/2020 | 2.00p | 2.00p | 1.82p | 2.00p | 12313 |
| 19/08/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 18/08/2020 | 1.90p | 2.00p | 1.90p | 2.00p | 52500 |
| 17/08/2020 | 1.95p | 1.95p | 1.80p | 1.90p | 100515 |
| 14/08/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 13/08/2020 | 1.95p | 1.95p | 1.83p | 1.95p | 2329 |
| 12/08/2020 | 2.05p | 2.10p | 1.95p | 1.95p | 48581 |
| 11/08/2020 | 2.05p | 2.10p | 2.05p | 2.05p | 47381 |
| 10/08/2020 | 1.95p | 2.10p | 1.95p | 2.05p | 189750 |
| 07/08/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 06/08/2020 | 1.95p | 1.95p | 1.83p | 1.95p | 3375 |
| 05/08/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 04/08/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 03/08/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 31/07/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 30/07/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 29/07/2020 | 1.95p | 1.95p | 1.81p | 1.95p | 34860 |
| 28/07/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 27/07/2020 | 1.95p | 1.95p | 1.85p | 1.95p | 45000 |
| 24/07/2020 | 1.95p | 2.09p | 1.95p | 1.95p | 96 |
| 23/07/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 22/07/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 21/07/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 20/07/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 17/07/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 16/07/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 15/07/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 14/07/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 13/07/2020 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 10/07/2020 | 2.00p | 2.00p | 1.91p | 1.95p | 150000 |
| 09/07/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/07/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 07/07/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 06/07/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 03/07/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 02/07/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/07/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 30/06/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 29/06/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/06/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/06/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 24/06/2020 | 1.95p | 2.25p | 1.91p | 2.00p | 256994 |
| 23/06/2020 | 1.95p | 2.08p | 1.85p | 1.95p | 49225 |
| 22/06/2020 | 2.00p | 2.00p | 1.95p | 1.95p | 105077 |
| 19/06/2020 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 18/06/2020 | 1.90p | 2.00p | 1.90p | 2.00p | 100000 |
| 17/06/2020 | 1.83p | 1.99p | 1.83p | 1.90p | 102256 |
| 16/06/2020 | 1.80p | 1.88p | 1.80p | 1.83p | 100000 |
| 15/06/2020 | 1.68p | 1.80p | 1.68p | 1.80p | 100000 |
| 12/06/2020 | 1.68p | 1.75p | 1.68p | 1.68p | 100000 |
*Close Price adjusted for both dividends and splits