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:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
Aukett Swanke Group (AUK) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/03/2025 | 1.60p | 1.60p | 1.52p | 1.60p | 88410 |
| 28/02/2025 | 1.60p | 1.63p | 1.60p | 1.60p | 24 |
| 27/02/2025 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 26/02/2025 | 1.60p | 1.60p | 1.50p | 1.60p | 2913 |
| 25/02/2025 | 1.60p | 1.60p | 1.53p | 1.60p | 637387 |
| 24/02/2025 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 21/02/2025 | 1.60p | 1.60p | 1.52p | 1.60p | 1500 |
| 20/02/2025 | 1.60p | 1.63p | 1.52p | 1.60p | 132426 |
| 19/02/2025 | 1.60p | 1.70p | 1.60p | 1.60p | 554993 |
| 18/02/2025 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 17/02/2025 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 14/02/2025 | 1.60p | 1.60p | 1.52p | 1.60p | 5875 |
| 13/02/2025 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 12/02/2025 | 1.60p | 1.60p | 1.52p | 1.60p | 20000 |
| 11/02/2025 | 1.60p | 1.60p | 1.53p | 1.60p | 603886 |
| 10/02/2025 | 1.55p | 1.63p | 1.40p | 1.60p | 522177 |
| 07/02/2025 | 1.60p | 1.60p | 1.45p | 1.55p | 100000 |
| 06/02/2025 | 1.60p | 1.67p | 1.60p | 1.60p | 0 |
| 05/02/2025 | 1.60p | 1.67p | 1.60p | 1.60p | 0 |
| 04/02/2025 | 1.60p | 1.67p | 1.60p | 1.60p | 0 |
| 03/02/2025 | 1.60p | 1.60p | 1.60p | 1.60p | 22625 |
| 31/01/2025 | 1.60p | 1.60p | 1.45p | 1.60p | 10000 |
| 30/01/2025 | 1.60p | 1.60p | 1.60p | 1.60p | 5000 |
| 29/01/2025 | 1.60p | 1.60p | 1.60p | 1.60p | 5875 |
| 28/01/2025 | 1.60p | 1.60p | 1.40p | 1.60p | 27087 |
| 27/01/2025 | 1.60p | 1.67p | 1.60p | 1.60p | 0 |
| 24/01/2025 | 1.60p | 1.60p | 1.45p | 1.60p | 7000 |
| 23/01/2025 | 1.60p | 1.67p | 1.60p | 1.60p | 0 |
| 22/01/2025 | 1.60p | 1.67p | 1.60p | 1.60p | 0 |
| 21/01/2025 | 1.60p | 1.60p | 1.48p | 1.60p | 68681 |
| 20/01/2025 | 1.60p | 1.67p | 1.60p | 1.60p | 0 |
| 17/01/2025 | 1.60p | 1.67p | 1.60p | 1.60p | 0 |
| 16/01/2025 | 1.60p | 1.67p | 1.48p | 1.60p | 9617 |
| 15/01/2025 | 1.60p | 1.61p | 1.48p | 1.60p | 212053 |
| 14/01/2025 | 1.60p | 1.61p | 1.50p | 1.60p | 435458 |
| 13/01/2025 | 1.60p | 1.61p | 1.48p | 1.60p | 133119 |
| 10/01/2025 | 1.60p | 1.62p | 1.48p | 1.60p | 1390917 |
| 09/01/2025 | 1.60p | 1.62p | 1.45p | 1.60p | 135157 |
| 08/01/2025 | 1.60p | 1.63p | 1.60p | 1.60p | 11512 |
| 07/01/2025 | 1.60p | 1.62p | 1.60p | 1.60p | 116258 |
| 06/01/2025 | 1.60p | 1.62p | 1.45p | 1.60p | 743767 |
| 03/01/2025 | 1.60p | 1.64p | 1.60p | 1.60p | 19205 |
| 02/01/2025 | 1.60p | 1.64p | 1.45p | 1.60p | 13578 |
| 31/12/2024 | 1.60p | 1.64p | 1.60p | 1.60p | 14957 |
| 30/12/2024 | 1.60p | 1.64p | 1.45p | 1.60p | 4910 |
| 27/12/2024 | 1.60p | 1.67p | 1.60p | 1.60p | 0 |
| 24/12/2024 | 1.60p | 1.67p | 1.60p | 1.60p | 413121 |
| 23/12/2024 | 1.55p | 1.65p | 1.41p | 1.60p | 389318 |
| 20/12/2024 | 1.55p | 1.55p | 1.40p | 1.55p | 15558 |
| 19/12/2024 | 1.55p | 1.55p | 1.40p | 1.55p | 16806 |
| 18/12/2024 | 1.55p | 1.58p | 1.40p | 1.55p | 37469 |
| 17/12/2024 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 16/12/2024 | 1.55p | 1.58p | 1.55p | 1.55p | 356 |
| 13/12/2024 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 12/12/2024 | 1.55p | 1.55p | 1.41p | 1.55p | 4388 |
| 11/12/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 19203 |
| 10/12/2024 | 1.55p | 1.55p | 1.44p | 1.55p | 574499 |
| 09/12/2024 | 1.55p | 1.55p | 1.40p | 1.55p | 28455 |
| 06/12/2024 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 05/12/2024 | 1.55p | 1.60p | 1.40p | 1.55p | 4753838 |
| 04/12/2024 | 1.55p | 1.55p | 1.40p | 1.55p | 30000 |
| 03/12/2024 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 02/12/2024 | 1.55p | 1.60p | 1.40p | 1.55p | 65026 |
| 29/11/2024 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 28/11/2024 | 1.55p | 1.55p | 1.40p | 1.55p | 13000 |
| 27/11/2024 | 1.55p | 1.55p | 1.40p | 1.55p | 5974 |
| 26/11/2024 | 1.55p | 1.55p | 1.49p | 1.55p | 36942 |
| 25/11/2024 | 1.55p | 1.55p | 1.49p | 1.55p | 14 |
| 22/11/2024 | 1.55p | 1.55p | 1.40p | 1.55p | 22192 |
| 21/11/2024 | 1.55p | 1.55p | 1.40p | 1.55p | 41000 |
| 20/11/2024 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 19/11/2024 | 1.50p | 1.55p | 1.45p | 1.55p | 2000000 |
| 18/11/2024 | 1.50p | 1.54p | 1.30p | 1.50p | 128498 |
| 15/11/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 1201711 |
| 14/11/2024 | 1.50p | 1.54p | 1.50p | 1.50p | 527272 |
| 13/11/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 5000 |
| 12/11/2024 | 1.55p | 1.55p | 1.50p | 1.50p | 74048 |
| 11/11/2024 | 1.55p | 1.60p | 1.40p | 1.55p | 415532 |
| 08/11/2024 | 1.55p | 1.55p | 1.41p | 1.55p | 10000 |
| 07/11/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 0 |
| 06/11/2024 | 1.55p | 1.60p | 1.40p | 1.55p | 75544 |
| 05/11/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 0 |
| 04/11/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 221626 |
| 01/11/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 0 |
| 31/10/2024 | 1.55p | 1.55p | 1.54p | 1.55p | 31691 |
| 30/10/2024 | 1.55p | 1.55p | 1.40p | 1.55p | 182150 |
| 29/10/2024 | 1.60p | 1.60p | 1.40p | 1.55p | 260605 |
| 28/10/2024 | 1.60p | 1.60p | 1.40p | 1.60p | 102854 |
| 25/10/2024 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 24/10/2024 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 23/10/2024 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 22/10/2024 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 21/10/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 176648 |
| 18/10/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 0 |
| 17/10/2024 | 1.68p | 1.68p | 1.55p | 1.60p | 566484 |
| 16/10/2024 | 1.68p | 1.74p | 1.68p | 1.68p | 0 |
| 15/10/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 28613 |
| 14/10/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 73570 |
| 11/10/2024 | 1.68p | 1.74p | 1.68p | 1.68p | 0 |
| 10/10/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 442727 |
| 09/10/2024 | 1.60p | 1.68p | 1.55p | 1.68p | 40802 |
| 08/10/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 184016 |
| 07/10/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 173283 |
| 04/10/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 12645 |
| 03/10/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 24226 |
| 02/10/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 32274 |
| 01/10/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 29107 |
| 30/09/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 19096 |
| 27/09/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 53156 |
| 26/09/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 18580 |
| 25/09/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 193 |
| 24/09/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 57864 |
| 23/09/2024 | 1.68p | 1.68p | 1.55p | 1.68p | 19951 |
| 20/09/2024 | 1.68p | 1.68p | 1.64p | 1.68p | 16 |
| 19/09/2024 | 1.60p | 1.74p | 1.60p | 1.68p | 0 |
| 18/09/2024 | 1.63p | 1.68p | 1.56p | 1.68p | 384318 |
| 17/09/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 16/09/2024 | 1.63p | 1.63p | 1.51p | 1.63p | 11628 |
| 13/09/2024 | 1.63p | 1.63p | 1.59p | 1.63p | 9183 |
| 12/09/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 11/09/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 10/09/2024 | 1.63p | 1.63p | 1.51p | 1.63p | 1121089 |
| 09/09/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 06/09/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 05/09/2024 | 1.60p | 1.73p | 1.60p | 1.63p | 0 |
| 04/09/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 03/09/2024 | 1.63p | 1.63p | 1.52p | 1.63p | 72565 |
| 02/09/2024 | 1.63p | 1.63p | 1.52p | 1.63p | 19750 |
| 30/08/2024 | 1.63p | 1.63p | 1.52p | 1.63p | 7674 |
| 29/08/2024 | 1.63p | 1.64p | 1.52p | 1.63p | 9562 |
| 28/08/2024 | 1.63p | 1.63p | 1.51p | 1.63p | 131204 |
| 27/08/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 23/08/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/08/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 21/08/2024 | 1.63p | 1.63p | 1.52p | 1.63p | 25000 |
| 20/08/2024 | 1.63p | 1.75p | 1.63p | 1.63p | 57 |
| 19/08/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 16/08/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/08/2024 | 1.63p | 1.64p | 1.55p | 1.63p | 2643206 |
| 14/08/2024 | 1.63p | 1.63p | 1.51p | 1.63p | 5564 |
| 13/08/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 12/08/2024 | 1.58p | 1.74p | 1.50p | 1.63p | 2456089 |
| 09/08/2024 | 1.58p | 1.58p | 1.52p | 1.58p | 0 |
| 08/08/2024 | 1.58p | 1.58p | 1.52p | 1.58p | 0 |
| 07/08/2024 | 1.58p | 1.65p | 1.58p | 1.58p | 18237 |
| 06/08/2024 | 1.58p | 1.58p | 1.52p | 1.58p | 0 |
| 05/08/2024 | 1.58p | 1.58p | 1.52p | 1.58p | 0 |
| 02/08/2024 | 1.58p | 1.58p | 1.46p | 1.58p | 170 |
| 01/08/2024 | 1.58p | 1.67p | 1.43p | 1.58p | 500001 |
| 31/07/2024 | 1.58p | 1.68p | 1.58p | 1.58p | 120346 |
| 30/07/2024 | 1.63p | 1.63p | 1.47p | 1.58p | 0 |
| 29/07/2024 | 1.63p | 1.75p | 1.60p | 1.63p | 168272 |
| 26/07/2024 | 1.63p | 1.71p | 1.51p | 1.63p | 52223 |
| 25/07/2024 | 1.68p | 1.75p | 1.63p | 1.63p | 318778 |
| 24/07/2024 | 1.68p | 1.75p | 1.68p | 1.68p | 25713 |
| 23/07/2024 | 1.68p | 1.71p | 1.68p | 1.68p | 175182 |
| 22/07/2024 | 1.68p | 1.68p | 1.61p | 1.68p | 12121 |
| 19/07/2024 | 1.55p | 1.71p | 1.55p | 1.68p | 575088 |
| 18/07/2024 | 1.55p | 1.59p | 1.55p | 1.55p | 226197 |
| 17/07/2024 | 1.55p | 1.57p | 1.55p | 1.55p | 46890 |
| 16/07/2024 | 1.55p | 1.58p | 1.55p | 1.55p | 42580 |
| 15/07/2024 | 1.55p | 1.59p | 1.55p | 1.55p | 5105 |
| 12/07/2024 | 1.55p | 1.59p | 1.51p | 1.55p | 20016 |
| 11/07/2024 | 1.55p | 1.55p | 1.50p | 1.55p | 126000 |
| 10/07/2024 | 1.55p | 1.59p | 1.55p | 1.55p | 470696 |
| 09/07/2024 | 1.55p | 1.59p | 1.55p | 1.55p | 30 |
| 08/07/2024 | 1.53p | 1.59p | 1.53p | 1.55p | 497677 |
| 05/07/2024 | 1.53p | 1.55p | 1.53p | 1.53p | 0 |
| 04/07/2024 | 1.53p | 1.53p | 1.46p | 1.53p | 118326 |
| 03/07/2024 | 1.53p | 1.59p | 1.53p | 1.53p | 35 |
| 02/07/2024 | 1.48p | 1.53p | 1.48p | 1.53p | 43104 |
| 01/07/2024 | 1.48p | 1.52p | 1.44p | 1.48p | 204082 |
| 28/06/2024 | 1.45p | 1.60p | 1.45p | 1.48p | 334299 |
| 27/06/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 26/06/2024 | 1.38p | 1.45p | 1.38p | 1.45p | 120 |
| 25/06/2024 | 1.38p | 1.38p | 1.34p | 1.38p | 0 |
| 24/06/2024 | 1.43p | 1.45p | 1.31p | 1.38p | 18269 |
| 21/06/2024 | 1.48p | 1.50p | 1.38p | 1.43p | 1109734 |
| 20/06/2024 | 1.48p | 1.55p | 1.44p | 1.48p | 5460 |
| 19/06/2024 | 1.48p | 1.48p | 1.43p | 1.48p | 265713 |
| 18/06/2024 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 17/06/2024 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 14/06/2024 | 1.48p | 1.54p | 1.48p | 1.48p | 12727 |
| 13/06/2024 | 1.48p | 1.54p | 1.48p | 1.48p | 182000 |
| 12/06/2024 | 1.40p | 1.50p | 1.40p | 1.48p | 370594 |
| 11/06/2024 | 1.40p | 1.49p | 1.40p | 1.40p | 566134 |
| 10/06/2024 | 1.40p | 1.40p | 1.33p | 1.33p | 519836 |
| 07/06/2024 | 1.40p | 1.42p | 1.40p | 1.40p | 725 |
| 06/06/2024 | 1.40p | 1.50p | 1.37p | 1.40p | 83 |
| 05/06/2024 | 1.40p | 1.50p | 1.40p | 1.40p | 52536 |
| 04/06/2024 | 1.68p | 1.68p | 1.40p | 1.40p | 745046 |
| 03/06/2024 | 1.68p | 1.68p | 1.65p | 1.68p | 0 |
| 31/05/2024 | 1.68p | 1.74p | 1.63p | 1.68p | 64131 |
| 30/05/2024 | 1.68p | 1.68p | 1.65p | 1.68p | 0 |
| 29/05/2024 | 1.65p | 1.70p | 1.61p | 1.68p | 74006 |
| 28/05/2024 | 1.65p | 1.65p | 1.62p | 1.65p | 14981 |
| 24/05/2024 | 1.65p | 1.65p | 1.65p | 1.65p | 1306666 |
| 23/05/2024 | 1.65p | 1.65p | 1.62p | 1.65p | 1094 |
| 22/05/2024 | 1.70p | 1.70p | 1.61p | 1.65p | 261 |
| 21/05/2024 | 1.65p | 1.65p | 1.62p | 1.65p | 66121 |
*Close Price adjusted for both dividends and splits