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
16/02/2018 2.60p 2.60p 2.29p 2.47p 5729
15/02/2018 2.35p 2.70p 2.35p 2.60p 300000
14/02/2018 2.35p 2.35p 2.35p 2.35p 0
13/02/2018 2.35p 2.35p 2.35p 2.35p 0
12/02/2018 2.35p 2.58p 2.35p 2.35p 100038
09/02/2018 2.35p 2.35p 2.03p 2.35p 100000
08/02/2018 2.35p 2.35p 2.30p 2.35p 33333
07/02/2018 2.25p 2.50p 2.25p 2.35p 75000
06/02/2018 2.25p 2.45p 2.25p 2.25p 0
05/02/2018 2.45p 2.45p 2.33p 2.45p 1000
02/02/2018 2.45p 2.52p 2.45p 2.45p 83490
01/02/2018 2.45p 2.45p 2.45p 2.45p 0
31/01/2018 2.45p 2.55p 2.45p 2.45p 49475
30/01/2018 2.45p 2.45p 2.45p 2.45p 50000
29/01/2018 2.45p 2.55p 2.45p 2.45p 50393
26/01/2018 2.45p 2.60p 2.20p 2.45p 186658
25/01/2018 2.45p 2.50p 2.45p 2.45p 10000
24/01/2018 2.45p 2.70p 2.45p 2.45p 33131
23/01/2018 2.45p 2.65p 2.45p 2.45p 185977
22/01/2018 2.45p 2.65p 2.45p 2.45p 30000
19/01/2018 2.45p 2.45p 2.45p 2.45p 0
18/01/2018 2.45p 2.45p 2.45p 2.45p 0
17/01/2018 2.45p 2.58p 2.45p 2.45p 14413
16/01/2018 2.45p 2.45p 2.35p 2.45p 0
15/01/2018 2.25p 2.70p 2.25p 2.35p 50485
12/01/2018 2.25p 2.25p 2.25p 2.25p 0
11/01/2018 2.00p 2.50p 1.83p 2.25p 358000
10/01/2018 2.50p 2.50p 2.50p 2.50p 15000
09/01/2018 2.50p 2.50p 2.50p 2.50p 0
08/01/2018 2.50p 3.00p 2.50p 2.50p 104740
05/01/2018 2.50p 2.75p 2.50p 2.50p 17727
04/01/2018 2.50p 2.50p 2.50p 2.50p 0
03/01/2018 2.50p 2.50p 2.11p 2.50p 1327
02/01/2018 2.50p 2.50p 2.11p 2.50p 12921
29/12/2017 2.50p 2.50p 2.50p 2.50p 0
28/12/2017 2.50p 2.50p 2.11p 2.50p 8452
27/12/2017 2.50p 2.50p 2.50p 2.50p 0
22/12/2017 2.50p 2.50p 2.50p 2.50p 0
21/12/2017 2.50p 2.50p 2.50p 2.50p 0
20/12/2017 2.50p 2.50p 2.11p 2.50p 20000
19/12/2017 2.50p 2.50p 2.50p 2.50p 0
18/12/2017 2.50p 2.50p 2.50p 2.50p 28000
15/12/2017 2.50p 2.50p 2.50p 2.50p 48000
14/12/2017 2.50p 2.50p 2.50p 2.50p 0
13/12/2017 2.50p 2.50p 2.50p 2.50p 18000
12/12/2017 2.50p 2.50p 2.50p 2.50p 0
11/12/2017 2.50p 2.50p 2.50p 2.50p 0
08/12/2017 2.50p 2.50p 2.50p 2.50p 0
07/12/2017 2.50p 2.50p 2.50p 2.50p 0
06/12/2017 2.63p 2.63p 2.25p 2.50p 42500
05/12/2017 2.63p 2.63p 2.25p 2.63p 10000
04/12/2017 2.63p 2.63p 2.63p 2.63p 0
01/12/2017 2.63p 2.63p 2.25p 2.63p 6543
30/11/2017 2.63p 2.63p 2.25p 2.63p 74193
29/11/2017 2.63p 2.75p 2.63p 2.63p 58864
28/11/2017 2.63p 2.63p 2.25p 2.63p 30000
27/11/2017 2.63p 2.63p 2.63p 2.63p 0
24/11/2017 2.63p 2.63p 2.63p 2.63p 0
23/11/2017 2.63p 2.80p 2.63p 2.63p 714
22/11/2017 2.63p 2.63p 2.63p 2.63p 0
21/11/2017 2.75p 2.80p 2.33p 2.63p 293496
20/11/2017 2.88p 3.00p 2.50p 2.75p 240000
17/11/2017 2.88p 3.20p 2.80p 2.88p 242269
16/11/2017 2.50p 3.00p 2.50p 2.88p 334969
15/11/2017 2.50p 2.54p 2.10p 2.50p 44038
14/11/2017 2.38p 2.60p 2.04p 2.50p 305725
13/11/2017 2.13p 2.13p 2.13p 2.13p 0
10/11/2017 2.13p 2.13p 2.10p 2.13p 25000
09/11/2017 2.13p 2.13p 2.00p 2.13p 0
08/11/2017 2.13p 2.13p 2.10p 2.13p 13690
07/11/2017 2.13p 2.13p 2.13p 2.13p 0
06/11/2017 2.13p 2.13p 2.13p 2.13p 0
03/11/2017 2.13p 2.13p 2.00p 2.13p 0
02/11/2017 2.13p 2.13p 1.75p 2.13p 14000
01/11/2017 2.13p 2.13p 2.13p 2.13p 0
31/10/2017 2.13p 2.13p 2.13p 2.13p 0
30/10/2017 2.13p 2.13p 2.13p 2.13p 0
27/10/2017 2.13p 2.13p 2.00p 2.13p 953
26/10/2017 2.13p 2.13p 2.13p 2.13p 0
25/10/2017 2.13p 2.13p 2.13p 2.13p 0
24/10/2017 2.13p 2.13p 1.75p 2.13p 31306
23/10/2017 2.13p 2.13p 2.00p 2.13p 20000
20/10/2017 2.13p 2.13p 1.80p 2.13p 396
19/10/2017 2.13p 2.13p 2.13p 2.13p 0
18/10/2017 2.13p 2.13p 2.13p 2.13p 0
17/10/2017 2.13p 2.13p 1.79p 2.13p 80000
16/10/2017 2.13p 2.13p 2.13p 2.13p 0
13/10/2017 2.13p 2.13p 2.13p 2.13p 27100
12/10/2017 2.13p 2.13p 2.13p 2.13p 12000
11/10/2017 2.13p 2.13p 2.13p 2.13p 0
10/10/2017 2.13p 2.13p 2.13p 2.13p 0
09/10/2017 2.13p 2.13p 2.13p 2.13p 8896
06/10/2017 2.13p 2.25p 2.13p 2.13p 0
05/10/2017 2.13p 2.13p 2.13p 2.13p 0
04/10/2017 2.13p 2.25p 2.13p 2.13p 0
03/10/2017 2.13p 2.13p 2.13p 2.13p 54431
02/10/2017 2.13p 2.25p 2.13p 2.13p 0
29/09/2017 2.13p 2.13p 2.13p 2.13p 2000
28/09/2017 2.13p 2.13p 2.13p 2.13p 0
27/09/2017 2.13p 2.13p 2.13p 2.13p 0
26/09/2017 2.13p 2.13p 2.13p 2.13p 0
25/09/2017 2.13p 2.13p 2.13p 2.13p 0
22/09/2017 2.13p 2.13p 2.13p 2.13p 2923
21/09/2017 2.13p 2.13p 2.13p 2.13p 50000
20/09/2017 2.13p 2.13p 2.13p 2.13p 0
19/09/2017 2.13p 2.13p 2.13p 2.13p 0
18/09/2017 2.13p 2.13p 2.13p 2.13p 0
15/09/2017 2.13p 2.13p 2.13p 2.13p 0
14/09/2017 2.13p 2.13p 2.13p 2.13p 144316
13/09/2017 2.25p 2.25p 2.13p 2.13p 12072
12/09/2017 2.25p 2.25p 2.25p 2.25p 0
11/09/2017 2.25p 2.25p 2.25p 2.25p 41918
08/09/2017 2.25p 2.25p 2.25p 2.25p 4340
07/09/2017 2.25p 2.25p 2.25p 2.25p 41787
06/09/2017 2.25p 2.25p 2.25p 2.25p 0
05/09/2017 2.25p 2.25p 2.13p 2.25p 80000
04/09/2017 2.25p 2.25p 2.13p 2.25p 8813
01/09/2017 2.25p 2.25p 2.25p 2.25p 33472
31/08/2017 2.25p 2.25p 2.25p 2.25p 0
30/08/2017 2.25p 2.25p 2.25p 2.25p 40000
29/08/2017 2.25p 2.25p 2.25p 2.25p 0
25/08/2017 2.25p 2.25p 2.25p 2.25p 0
24/08/2017 2.25p 2.25p 2.25p 2.25p 0
23/08/2017 2.25p 2.25p 2.25p 2.25p 49830
22/08/2017 2.25p 2.25p 2.25p 2.25p 122907
21/08/2017 2.25p 2.25p 2.25p 2.25p 52013
18/08/2017 2.38p 2.38p 2.25p 2.25p 152930
17/08/2017 2.38p 2.38p 2.38p 2.38p 0
16/08/2017 2.38p 2.38p 2.38p 2.38p 50000
15/08/2017 2.38p 2.38p 2.38p 2.38p 0
14/08/2017 2.38p 2.38p 2.38p 2.38p 46150
11/08/2017 2.38p 2.38p 2.38p 2.38p 0
10/08/2017 2.38p 2.38p 2.38p 2.38p 0
09/08/2017 2.38p 2.38p 2.38p 2.38p 100000
08/08/2017 2.63p 2.63p 2.38p 2.38p 158501
07/08/2017 2.63p 2.63p 2.63p 2.63p 16064
04/08/2017 2.63p 2.63p 2.63p 2.63p 0
03/08/2017 2.63p 2.63p 2.63p 2.63p 0
02/08/2017 2.63p 2.63p 2.63p 2.63p 41407
01/08/2017 2.63p 2.63p 2.63p 2.63p 35000
31/07/2017 2.63p 2.63p 2.63p 2.63p 0
28/07/2017 2.63p 2.75p 2.63p 2.63p 0
27/07/2017 2.75p 2.75p 2.75p 2.75p 25000
26/07/2017 2.75p 2.75p 2.75p 2.75p 55000
25/07/2017 2.75p 2.75p 2.75p 2.75p 0
24/07/2017 2.75p 2.75p 2.75p 2.75p 4921
21/07/2017 2.75p 2.75p 2.75p 2.75p 0
20/07/2017 2.75p 2.75p 2.75p 2.75p 82304
19/07/2017 2.75p 2.75p 2.75p 2.75p 0
18/07/2017 2.88p 2.88p 2.75p 2.75p 45000
17/07/2017 2.88p 2.88p 2.88p 2.88p 10000
14/07/2017 2.88p 2.88p 2.88p 2.88p 480
13/07/2017 2.88p 2.88p 2.88p 2.88p 0
12/07/2017 2.88p 2.88p 2.88p 2.88p 16500
11/07/2017 2.88p 2.88p 2.75p 2.88p 20000
10/07/2017 2.88p 2.88p 2.88p 2.88p 52006
07/07/2017 2.88p 2.88p 2.88p 2.88p 0
06/07/2017 2.88p 2.88p 2.75p 2.88p 0
05/07/2017 2.88p 2.88p 2.88p 2.88p 0
04/07/2017 2.88p 2.88p 2.88p 2.88p 11456
03/07/2017 2.88p 2.88p 2.88p 2.88p 0
30/06/2017 2.88p 2.88p 2.75p 2.88p 369401
29/06/2017 2.88p 2.88p 2.88p 2.88p 150000
28/06/2017 2.88p 2.88p 2.88p 2.88p 0
27/06/2017 2.75p 2.88p 2.75p 2.88p 162323
26/06/2017 2.75p 2.75p 2.75p 2.75p 0
23/06/2017 2.75p 2.75p 2.75p 2.75p 12000
22/06/2017 2.63p 2.75p 2.63p 2.75p 0
21/06/2017 2.50p 2.63p 2.50p 2.63p 0
20/06/2017 2.50p 2.50p 2.50p 2.50p 0
19/06/2017 2.50p 2.50p 2.50p 2.50p 0
16/06/2017 2.50p 2.50p 2.50p 2.50p 0
15/06/2017 2.50p 2.75p 2.32p 2.50p 50000
14/06/2017 2.50p 2.50p 2.50p 2.50p 0
13/06/2017 2.50p 2.50p 2.50p 2.50p 0
12/06/2017 2.50p 2.50p 2.50p 2.50p 0
09/06/2017 2.50p 2.73p 2.50p 2.50p 1910
08/06/2017 2.50p 2.50p 2.50p 2.50p 0
07/06/2017 2.38p 2.73p 2.38p 2.50p 146539
06/06/2017 2.38p 2.49p 2.38p 2.38p 20159
05/06/2017 2.38p 2.49p 2.30p 2.38p 720000
02/06/2017 2.38p 2.49p 2.38p 2.38p 175334
01/06/2017 2.50p 2.50p 2.30p 2.38p 189580
31/05/2017 2.63p 2.63p 2.38p 2.50p 0
30/05/2017 3.00p 3.00p 2.53p 2.63p 141500
26/05/2017 3.00p 3.25p 2.75p 3.00p 323864
25/05/2017 3.00p 3.13p 2.75p 3.00p 250000
24/05/2017 3.00p 3.05p 3.00p 3.00p 50000
23/05/2017 2.88p 3.25p 2.88p 3.00p 46327
22/05/2017 2.38p 3.00p 2.38p 2.88p 219290
19/05/2017 2.38p 2.75p 2.38p 2.38p 72500
18/05/2017 2.38p 2.50p 2.38p 2.38p 0
17/05/2017 2.25p 2.75p 2.25p 2.38p 353092
16/05/2017 2.25p 2.48p 2.13p 2.25p 29086
15/05/2017 2.38p 2.40p 2.17p 2.25p 246960
12/05/2017 2.88p 2.88p 2.05p 2.38p 775158
11/05/2017 3.50p 3.50p 2.60p 2.88p 25000
10/05/2017 3.50p 3.68p 3.50p 3.50p 1360
09/05/2017 3.50p 3.75p 3.25p 3.50p 302040
08/05/2017 3.50p 3.50p 3.38p 3.50p 0

*Close Price adjusted for both dividends and splits