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:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Aukett Swanke Group (AUK) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/05/2017 | 3.50p | 3.75p | 3.25p | 3.50p | 302040 |
| 08/05/2017 | 3.50p | 3.50p | 3.38p | 3.50p | 0 |
| 05/05/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 04/05/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 03/05/2017 | 3.38p | 3.75p | 3.38p | 3.38p | 26333 |
| 02/05/2017 | 3.38p | 3.75p | 3.38p | 3.38p | 348 |
| 28/04/2017 | 3.38p | 3.75p | 3.38p | 3.38p | 1600 |
| 27/04/2017 | 3.38p | 3.65p | 3.38p | 3.38p | 38828 |
| 26/04/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 25/04/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 24/04/2017 | 3.38p | 3.64p | 3.38p | 3.38p | 100549 |
| 21/04/2017 | 3.38p | 3.38p | 3.10p | 3.38p | 20000 |
| 20/04/2017 | 3.38p | 3.65p | 3.38p | 3.38p | 67055 |
| 19/04/2017 | 3.25p | 3.50p | 3.25p | 3.38p | 18353 |
| 18/04/2017 | 3.13p | 3.25p | 2.85p | 3.25p | 56612 |
| 13/04/2017 | 3.13p | 3.13p | 2.75p | 3.13p | 3105 |
| 12/04/2017 | 3.13p | 3.15p | 3.13p | 3.13p | 18880 |
| 11/04/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/04/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 07/04/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/04/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 05/04/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 04/04/2017 | 3.13p | 3.13p | 2.82p | 3.13p | 5000 |
| 03/04/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 31/03/2017 | 3.13p | 3.25p | 2.75p | 3.13p | 734937 |
| 30/03/2017 | 3.13p | 3.25p | 2.80p | 3.13p | 219585 |
| 29/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 28/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 27/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 27126 |
| 24/03/2017 | 3.13p | 3.45p | 3.13p | 3.13p | 8000 |
| 23/03/2017 | 3.13p | 3.13p | 3.05p | 3.13p | 15000 |
| 22/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 21/03/2017 | 3.13p | 3.45p | 3.08p | 3.13p | 144400 |
| 20/03/2017 | 3.13p | 3.28p | 3.13p | 3.13p | 38000 |
| 17/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 16/03/2017 | 3.13p | 3.28p | 3.13p | 3.13p | 4189 |
| 15/03/2017 | 3.13p | 3.13p | 2.80p | 3.13p | 100000 |
| 14/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 13/03/2017 | 3.13p | 3.28p | 3.13p | 3.13p | 16692 |
| 10/03/2017 | 3.13p | 3.50p | 3.13p | 3.13p | 400000 |
| 09/03/2017 | 3.25p | 3.30p | 3.00p | 3.13p | 396732 |
| 08/03/2017 | 3.25p | 3.25p | 3.00p | 3.25p | 14084 |
| 07/03/2017 | 3.25p | 3.25p | 3.00p | 3.25p | 3601 |
| 06/03/2017 | 3.25p | 3.27p | 3.25p | 3.25p | 50000 |
| 03/03/2017 | 3.25p | 3.28p | 3.00p | 3.25p | 146250 |
| 02/03/2017 | 3.25p | 3.25p | 3.00p | 3.25p | 4000 |
| 01/03/2017 | 3.25p | 3.25p | 3.10p | 3.25p | 2552 |
| 28/02/2017 | 3.25p | 3.25p | 3.00p | 3.25p | 10000 |
| 27/02/2017 | 3.25p | 3.25p | 3.00p | 3.25p | 39600 |
| 24/02/2017 | 3.25p | 3.25p | 2.87p | 3.25p | 79841 |
| 23/02/2017 | 3.25p | 3.47p | 3.03p | 3.25p | 41750 |
| 22/02/2017 | 3.25p | 3.25p | 3.03p | 3.25p | 5000 |
| 21/02/2017 | 3.25p | 3.35p | 3.25p | 3.25p | 62155 |
| 20/02/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 16300 |
| 17/02/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 6000 |
| 16/02/2017 | 3.13p | 3.50p | 3.05p | 3.25p | 400992 |
| 15/02/2017 | 3.00p | 3.30p | 2.85p | 3.13p | 56718 |
| 14/02/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 13/02/2017 | 3.13p | 3.43p | 3.00p | 3.00p | 260000 |
| 10/02/2017 | 3.13p | 3.20p | 2.75p | 3.13p | 320200 |
| 09/02/2017 | 3.13p | 3.20p | 2.83p | 3.13p | 30675 |
| 08/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 07/02/2017 | 3.13p | 3.50p | 2.80p | 3.13p | 58999 |
| 06/02/2017 | 3.13p | 3.50p | 2.84p | 3.13p | 4230 |
| 03/02/2017 | 3.13p | 3.13p | 2.80p | 3.13p | 285000 |
| 02/02/2017 | 3.13p | 3.50p | 3.13p | 3.13p | 1000 |
| 01/02/2017 | 3.13p | 3.13p | 2.96p | 3.13p | 13736 |
| 31/01/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 7815 |
| 30/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 27/01/2017 | 3.13p | 3.13p | 2.95p | 3.13p | 31096 |
| 26/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 25/01/2017 | 3.13p | 3.36p | 3.13p | 3.13p | 89032 |
| 24/01/2017 | 3.13p | 3.26p | 2.92p | 3.13p | 65000 |
| 23/01/2017 | 3.13p | 3.26p | 3.13p | 3.13p | 613 |
| 20/01/2017 | 3.13p | 3.29p | 2.88p | 3.13p | 249617 |
| 19/01/2017 | 3.13p | 3.50p | 2.88p | 3.13p | 9000 |
| 18/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 17/01/2017 | 3.13p | 3.29p | 2.87p | 3.13p | 40305 |
| 16/01/2017 | 3.13p | 3.29p | 2.87p | 3.13p | 33749 |
| 13/01/2017 | 3.13p | 3.29p | 2.87p | 3.13p | 88985 |
| 12/01/2017 | 3.13p | 3.50p | 2.82p | 3.13p | 912676 |
| 11/01/2017 | 3.38p | 3.70p | 3.38p | 3.50p | 258250 |
| 10/01/2017 | 3.38p | 3.50p | 3.38p | 3.38p | 330000 |
| 09/01/2017 | 3.50p | 3.75p | 3.38p | 3.38p | 419050 |
| 06/01/2017 | 3.38p | 3.50p | 3.25p | 3.50p | 10000 |
| 05/01/2017 | 3.38p | 3.63p | 3.38p | 3.38p | 57393 |
| 04/01/2017 | 3.38p | 3.45p | 3.38p | 3.38p | 3000 |
| 03/01/2017 | 3.38p | 3.67p | 3.38p | 3.38p | 3000 |
| 30/12/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 29/12/2016 | 3.25p | 3.75p | 3.25p | 3.38p | 211012 |
| 28/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/12/2016 | 3.25p | 3.38p | 3.06p | 3.25p | 30851 |
| 22/12/2016 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 21/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/12/2016 | 3.25p | 3.25p | 3.06p | 3.25p | 7661 |
| 19/12/2016 | 3.50p | 3.50p | 3.25p | 3.25p | 225808 |
| 16/12/2016 | 3.25p | 3.38p | 3.06p | 3.25p | 44000 |
| 15/12/2016 | 3.25p | 3.37p | 3.25p | 3.25p | 65016 |
| 14/12/2016 | 3.25p | 3.37p | 3.25p | 3.25p | 37728 |
| 13/12/2016 | 3.25p | 3.40p | 3.25p | 3.25p | 272000 |
| 12/12/2016 | 3.25p | 3.25p | 3.24p | 3.25p | 3926 |
| 09/12/2016 | 3.25p | 3.25p | 3.24p | 3.25p | 18357 |
| 08/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/12/2016 | 3.25p | 3.25p | 3.00p | 3.25p | 99267 |
| 05/12/2016 | 3.25p | 3.30p | 3.18p | 3.25p | 197272 |
| 02/12/2016 | 3.38p | 3.38p | 3.03p | 3.25p | 144790 |
| 01/12/2016 | 3.38p | 3.38p | 3.10p | 3.38p | 99519 |
| 30/11/2016 | 3.38p | 3.42p | 3.10p | 3.38p | 448300 |
| 29/11/2016 | 3.38p | 3.45p | 3.25p | 3.38p | 239840 |
| 28/11/2016 | 3.25p | 3.65p | 3.25p | 3.38p | 691801 |
| 25/11/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/11/2016 | 3.50p | 3.57p | 3.25p | 3.25p | 36000 |
| 23/11/2016 | 3.50p | 3.62p | 3.25p | 3.50p | 163361 |
| 22/11/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/11/2016 | 3.88p | 3.88p | 3.50p | 3.50p | 25000 |
| 18/11/2016 | 3.88p | 4.00p | 3.88p | 3.88p | 0 |
| 17/11/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 16/11/2016 | 3.88p | 3.88p | 3.84p | 3.88p | 50000 |
| 15/11/2016 | 3.88p | 3.90p | 3.50p | 3.88p | 121640 |
| 14/11/2016 | 3.88p | 3.90p | 3.88p | 3.88p | 76923 |
| 11/11/2016 | 3.75p | 4.00p | 3.50p | 3.88p | 303570 |
| 10/11/2016 | 4.00p | 4.00p | 3.25p | 3.75p | 229450 |
| 09/11/2016 | 4.00p | 4.13p | 4.00p | 4.00p | 0 |
| 08/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 07/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 04/11/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 03/11/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 11000 |
| 02/11/2016 | 4.13p | 4.13p | 3.75p | 4.13p | 54193 |
| 01/11/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 1728 |
| 31/10/2016 | 4.13p | 4.25p | 3.89p | 4.13p | 107854 |
| 28/10/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 27/10/2016 | 4.13p | 4.13p | 4.12p | 4.13p | 91523 |
| 26/10/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 2201 |
| 25/10/2016 | 4.13p | 4.13p | 3.80p | 4.13p | 1232 |
| 24/10/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 21/10/2016 | 4.13p | 4.13p | 3.89p | 4.13p | 157844 |
| 20/10/2016 | 4.13p | 4.13p | 3.89p | 4.13p | 10000 |
| 19/10/2016 | 4.00p | 4.13p | 3.89p | 4.13p | 89272 |
| 18/10/2016 | 4.00p | 4.25p | 4.00p | 4.00p | 1020588 |
| 17/10/2016 | 4.00p | 4.13p | 4.00p | 4.00p | 0 |
| 14/10/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 42000 |
| 13/10/2016 | 4.00p | 4.13p | 4.00p | 4.00p | 42130 |
| 12/10/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 64691 |
| 11/10/2016 | 4.00p | 4.00p | 3.84p | 4.00p | 8147 |
| 10/10/2016 | 4.00p | 4.13p | 3.84p | 4.00p | 8642 |
| 07/10/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/10/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 5025 |
| 05/10/2016 | 4.00p | 4.13p | 4.00p | 4.00p | 212525 |
| 04/10/2016 | 4.00p | 4.00p | 3.84p | 4.00p | 201542 |
| 03/10/2016 | 4.00p | 4.00p | 3.84p | 4.00p | 31863 |
| 30/09/2016 | 4.00p | 4.00p | 3.84p | 4.00p | 2260 |
| 29/09/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 105000 |
| 28/09/2016 | 4.13p | 4.13p | 3.83p | 4.00p | 60000 |
| 27/09/2016 | 3.88p | 4.13p | 3.75p | 4.13p | 372759 |
| 26/09/2016 | 4.38p | 4.38p | 3.76p | 3.88p | 35012 |
| 23/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 22/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 21/09/2016 | 4.38p | 4.38p | 4.00p | 4.38p | 23062 |
| 20/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 19/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 16/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 15/09/2016 | 4.38p | 4.59p | 4.38p | 4.38p | 28733 |
| 14/09/2016 | 4.38p | 4.38p | 4.06p | 4.38p | 22238 |
| 13/09/2016 | 4.38p | 4.60p | 4.38p | 4.38p | 41500 |
| 12/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 09/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 08/09/2016 | 4.38p | 4.38p | 4.03p | 4.38p | 79904 |
| 07/09/2016 | 4.13p | 4.75p | 4.13p | 4.38p | 104905 |
| 06/09/2016 | 3.95p | 4.50p | 3.95p | 4.13p | 91055 |
| 05/09/2016 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 02/09/2016 | 3.95p | 3.95p | 3.75p | 3.95p | 1000 |
| 01/09/2016 | 3.95p | 4.25p | 3.73p | 3.95p | 99000 |
| 31/08/2016 | 3.90p | 4.25p | 3.70p | 3.90p | 286228 |
| 30/08/2016 | 3.90p | 4.06p | 3.90p | 3.90p | 25000 |
| 26/08/2016 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 25/08/2016 | 3.90p | 4.10p | 3.63p | 3.90p | 142814 |
| 24/08/2016 | 3.90p | 4.10p | 3.62p | 3.90p | 115836 |
| 23/08/2016 | 3.90p | 4.09p | 3.50p | 3.90p | 166148 |
| 22/08/2016 | 3.90p | 3.90p | 3.60p | 3.90p | 30000 |
| 19/08/2016 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 18/08/2016 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 17/08/2016 | 3.90p | 4.15p | 3.60p | 3.90p | 73795 |
| 16/08/2016 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 15/08/2016 | 4.03p | 4.03p | 3.75p | 3.90p | 29562 |
| 12/08/2016 | 4.03p | 4.30p | 4.00p | 4.03p | 473139 |
| 11/08/2016 | 4.03p | 4.03p | 4.03p | 4.03p | 0 |
| 10/08/2016 | 4.03p | 4.03p | 4.03p | 4.03p | 0 |
| 09/08/2016 | 4.03p | 4.18p | 4.03p | 4.03p | 50412 |
| 08/08/2016 | 4.03p | 4.20p | 4.03p | 4.03p | 4834 |
| 05/08/2016 | 4.03p | 4.03p | 3.80p | 4.03p | 37815 |
| 04/08/2016 | 4.03p | 4.03p | 3.85p | 4.03p | 61617 |
| 03/08/2016 | 4.03p | 4.03p | 3.85p | 4.03p | 40000 |
| 02/08/2016 | 4.03p | 4.20p | 4.03p | 4.03p | 2500 |
| 01/08/2016 | 4.00p | 4.25p | 4.00p | 4.03p | 200331 |
| 29/07/2016 | 4.00p | 4.00p | 3.85p | 4.00p | 19920 |
| 28/07/2016 | 4.00p | 4.00p | 3.85p | 4.00p | 20000 |
| 27/07/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/07/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 25/07/2016 | 4.00p | 4.10p | 4.00p | 4.00p | 55465 |
*Close Price adjusted for both dividends and splits