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 |
|---|---|---|---|---|---|
| 05/09/2019 | 1.55p | 1.55p | 1.41p | 1.55p | 19 |
| 04/09/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 03/09/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 02/09/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 30/08/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 29/08/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 28/08/2019 | 1.40p | 1.55p | 1.40p | 1.55p | 270000 |
| 27/08/2019 | 1.55p | 1.55p | 1.30p | 1.40p | 220000 |
| 23/08/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 22/08/2019 | 1.55p | 1.55p | 1.41p | 1.55p | 3368 |
| 21/08/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 20/08/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 19/08/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 16/08/2019 | 1.60p | 1.60p | 1.50p | 1.55p | 29688 |
| 15/08/2019 | 1.70p | 1.70p | 1.50p | 1.60p | 148000 |
| 14/08/2019 | 1.70p | 1.70p | 1.55p | 1.70p | 50452 |
| 13/08/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 12/08/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 09/08/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 08/08/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 07/08/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 06/08/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 05/08/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 02/08/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 01/08/2019 | 1.70p | 1.70p | 1.56p | 1.70p | 100000 |
| 31/07/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 30/07/2019 | 1.68p | 1.70p | 1.65p | 1.70p | 0 |
| 29/07/2019 | 1.63p | 1.75p | 1.59p | 1.68p | 53778 |
| 26/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 25/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 24/07/2019 | 1.63p | 1.75p | 1.63p | 1.63p | 28628 |
| 23/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 19/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 18/07/2019 | 1.63p | 1.63p | 1.54p | 1.63p | 2840 |
| 17/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 16/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 12/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 11/07/2019 | 1.63p | 1.63p | 1.54p | 1.63p | 3238 |
| 10/07/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 09/07/2019 | 1.63p | 1.63p | 1.54p | 1.63p | 122272 |
| 08/07/2019 | 1.63p | 1.63p | 1.50p | 1.63p | 23800 |
| 05/07/2019 | 1.73p | 1.73p | 1.45p | 1.63p | 117129 |
| 04/07/2019 | 1.73p | 1.73p | 1.61p | 1.73p | 20000 |
| 03/07/2019 | 1.73p | 1.73p | 1.61p | 1.73p | 1000 |
| 02/07/2019 | 1.73p | 1.73p | 1.61p | 1.73p | 942 |
| 01/07/2019 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 28/06/2019 | 1.83p | 1.83p | 1.73p | 1.73p | 588480 |
| 27/06/2019 | 1.63p | 1.73p | 1.63p | 1.68p | 91080 |
| 26/06/2019 | 1.65p | 1.65p | 1.63p | 1.63p | 0 |
| 25/06/2019 | 1.85p | 1.85p | 1.51p | 1.65p | 178675 |
| 24/06/2019 | 1.50p | 1.88p | 1.50p | 1.85p | 1414719 |
| 21/06/2019 | 1.60p | 1.60p | 1.36p | 1.50p | 499070 |
| 20/06/2019 | 1.55p | 1.60p | 1.55p | 1.60p | 100500 |
| 19/06/2019 | 1.60p | 1.60p | 1.55p | 1.55p | 36600 |
| 18/06/2019 | 1.68p | 1.68p | 1.60p | 1.60p | 30000 |
| 17/06/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 14/06/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 13/06/2019 | 1.73p | 1.73p | 1.50p | 1.68p | 230000 |
| 12/06/2019 | 1.73p | 1.73p | 1.65p | 1.73p | 50300 |
| 11/06/2019 | 1.73p | 1.73p | 1.65p | 1.73p | 32296 |
| 10/06/2019 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 07/06/2019 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 06/06/2019 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 05/06/2019 | 1.73p | 1.73p | 1.65p | 1.73p | 6120 |
| 04/06/2019 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 03/06/2019 | 1.73p | 1.73p | 1.65p | 1.73p | 3424 |
| 31/05/2019 | 1.73p | 1.73p | 1.65p | 1.73p | 8500 |
| 30/05/2019 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 29/05/2019 | 1.75p | 1.75p | 1.63p | 1.73p | 60000 |
| 28/05/2019 | 1.75p | 1.75p | 1.71p | 1.75p | 51616 |
| 24/05/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/05/2019 | 1.75p | 1.75p | 1.71p | 1.75p | 28293 |
| 22/05/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 21/05/2019 | 1.75p | 1.75p | 1.71p | 1.75p | 62861 |
| 20/05/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/05/2019 | 1.83p | 1.83p | 1.55p | 1.75p | 170000 |
| 16/05/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 15/05/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 14/05/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 13/05/2019 | 1.83p | 1.87p | 1.83p | 1.83p | 52946 |
| 10/05/2019 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 09/05/2019 | 1.88p | 1.88p | 1.83p | 1.83p | 0 |
| 08/05/2019 | 1.88p | 1.88p | 1.75p | 1.83p | 25000 |
| 07/05/2019 | 1.88p | 1.88p | 1.76p | 1.88p | 15000 |
| 03/05/2019 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 02/05/2019 | 1.85p | 1.88p | 1.75p | 1.88p | 0 |
| 01/05/2019 | 1.75p | 1.75p | 1.71p | 1.75p | 3209 |
| 30/04/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 29/04/2019 | 1.75p | 1.75p | 1.73p | 1.75p | 16973 |
| 26/04/2019 | 1.75p | 1.75p | 1.71p | 1.75p | 45106 |
| 25/04/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/04/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/04/2019 | 1.75p | 1.80p | 1.75p | 1.75p | 115000 |
| 18/04/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/04/2019 | 1.68p | 1.75p | 1.68p | 1.75p | 13698 |
| 16/04/2019 | 1.68p | 1.70p | 1.68p | 1.68p | 50000 |
| 15/04/2019 | 1.68p | 1.69p | 1.68p | 1.68p | 50000 |
| 12/04/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 11/04/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 10/04/2019 | 1.55p | 1.68p | 1.55p | 1.68p | 0 |
| 09/04/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 08/04/2019 | 1.68p | 1.70p | 1.68p | 1.68p | 38000 |
| 05/04/2019 | 1.68p | 1.68p | 1.35p | 1.65p | 135927 |
| 04/04/2019 | 1.68p | 1.68p | 1.65p | 1.68p | 50000 |
| 03/04/2019 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 02/04/2019 | 1.58p | 1.68p | 1.58p | 1.68p | 250000 |
| 01/04/2019 | 1.48p | 1.58p | 1.48p | 1.58p | 16973 |
| 29/03/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 28/03/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 110000 |
| 27/03/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 26/03/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 25/03/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 22/03/2019 | 1.55p | 1.55p | 1.50p | 1.55p | 27979 |
| 21/03/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 20/03/2019 | 1.55p | 1.55p | 1.52p | 1.55p | 65131 |
| 19/03/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 18/03/2019 | 1.55p | 1.55p | 1.36p | 1.55p | 233333 |
| 15/03/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 14/03/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 13/03/2019 | 1.55p | 1.57p | 1.51p | 1.55p | 43774 |
| 12/03/2019 | 1.55p | 1.60p | 1.55p | 1.55p | 0 |
| 11/03/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 08/03/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 07/03/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 06/03/2019 | 1.55p | 1.60p | 1.45p | 1.60p | 59745 |
| 05/03/2019 | 1.48p | 1.55p | 1.45p | 1.55p | 0 |
| 04/03/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 01/03/2019 | 1.65p | 1.65p | 1.40p | 1.48p | 1000 |
| 28/02/2019 | 1.73p | 1.73p | 1.51p | 1.68p | 201200 |
| 27/02/2019 | 1.73p | 1.73p | 1.65p | 1.73p | 63215 |
| 26/02/2019 | 1.78p | 1.78p | 1.71p | 1.73p | 350000 |
| 25/02/2019 | 1.73p | 1.78p | 1.65p | 1.78p | 2619 |
| 22/02/2019 | 1.90p | 2.00p | 1.65p | 1.73p | 420850 |
| 21/02/2019 | 1.90p | 1.90p | 1.80p | 1.90p | 100000 |
| 20/02/2019 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 19/02/2019 | 1.90p | 1.90p | 1.80p | 1.90p | 520500 |
| 18/02/2019 | 1.85p | 1.90p | 1.85p | 1.90p | 2641 |
| 15/02/2019 | 1.50p | 1.75p | 1.50p | 1.75p | 100800 |
| 14/02/2019 | 1.25p | 1.60p | 1.25p | 1.50p | 487266 |
| 13/02/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 12/02/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/02/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/02/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 07/02/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 06/02/2019 | 1.25p | 1.30p | 1.25p | 1.25p | 26200 |
| 05/02/2019 | 1.25p | 1.25p | 1.24p | 1.25p | 22997 |
| 04/02/2019 | 1.25p | 1.25p | 1.24p | 1.25p | 70612 |
| 01/02/2019 | 0.95p | 1.50p | 0.95p | 1.25p | 346060 |
| 31/01/2019 | 1.00p | 1.10p | 0.82p | 0.95p | 1281677 |
| 30/01/2019 | 1.00p | 1.10p | 0.82p | 1.00p | 550773 |
| 29/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 28/01/2019 | 1.30p | 1.30p | 1.21p | 1.30p | 3497 |
| 25/01/2019 | 1.30p | 1.33p | 1.21p | 1.30p | 42192 |
| 24/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 23/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 22/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 21/01/2019 | 1.30p | 1.30p | 1.21p | 1.30p | 15419 |
| 18/01/2019 | 1.30p | 1.30p | 1.21p | 1.30p | 15000 |
| 17/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 16/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 15/01/2019 | 1.30p | 1.30p | 1.21p | 1.30p | 15000 |
| 14/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 26124 |
| 11/01/2019 | 1.30p | 1.30p | 1.21p | 1.30p | 5665 |
| 10/01/2019 | 1.30p | 1.30p | 1.21p | 1.30p | 106068 |
| 09/01/2019 | 1.30p | 1.30p | 1.21p | 1.30p | 100000 |
| 08/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 07/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 04/01/2019 | 1.30p | 1.30p | 1.23p | 1.30p | 15931 |
| 03/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 02/01/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 31/12/2018 | 1.30p | 1.30p | 1.23p | 1.30p | 2000 |
| 28/12/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 100000 |
| 27/12/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 100000 |
| 24/12/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 21/12/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 50000 |
| 20/12/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 1532000 |
| 19/12/2018 | 1.30p | 1.35p | 1.30p | 1.30p | 148333 |
| 18/12/2018 | 1.30p | 1.30p | 1.21p | 1.30p | 162 |
| 17/12/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 14/12/2018 | 1.30p | 1.33p | 1.30p | 1.30p | 200000 |
| 13/12/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 12/12/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 11/12/2018 | 1.30p | 1.30p | 1.21p | 1.30p | 66896 |
| 10/12/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 07/12/2018 | 1.30p | 1.30p | 1.21p | 1.30p | 3061 |
| 06/12/2018 | 1.30p | 1.30p | 1.25p | 1.30p | 0 |
| 05/12/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 04/12/2018 | 1.30p | 1.30p | 1.25p | 1.25p | 25000 |
| 03/12/2018 | 1.25p | 1.30p | 1.20p | 1.30p | 350000 |
| 30/11/2018 | 1.35p | 1.35p | 1.20p | 1.25p | 155000 |
| 29/11/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 60000 |
| 28/11/2018 | 1.40p | 1.40p | 1.30p | 1.35p | 50000 |
| 27/11/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 26/11/2018 | 1.35p | 1.40p | 1.35p | 1.40p | 0 |
| 23/11/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 22/11/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 21/11/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 20/11/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
*Close Price adjusted for both dividends and splits