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 KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- 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
Aukett Swanke Group (AUK) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/10/2015 | 6.38p | 6.95p | 6.38p | 6.63p | 33500 |
| 06/10/2015 | 6.13p | 6.50p | 6.13p | 6.38p | 79038 |
| 05/10/2015 | 6.13p | 6.35p | 6.13p | 6.13p | 38778 |
| 02/10/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 01/10/2015 | 6.13p | 6.13p | 6.10p | 6.13p | 23000 |
| 30/09/2015 | 6.13p | 6.25p | 6.13p | 6.13p | 0 |
| 29/09/2015 | 6.13p | 6.45p | 6.13p | 6.13p | 116093 |
| 28/09/2015 | 6.13p | 6.13p | 5.80p | 6.13p | 100000 |
| 25/09/2015 | 6.13p | 6.40p | 5.80p | 6.13p | 141863 |
| 24/09/2015 | 6.13p | 6.35p | 5.80p | 6.13p | 103035 |
| 23/09/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 323 |
| 22/09/2015 | 6.13p | 6.13p | 6.08p | 6.13p | 1941 |
| 21/09/2015 | 6.13p | 6.13p | 5.75p | 6.13p | 15400 |
| 18/09/2015 | 6.13p | 6.13p | 5.75p | 6.13p | 12626 |
| 17/09/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 16/09/2015 | 6.13p | 6.13p | 6.10p | 6.13p | 49180 |
| 15/09/2015 | 6.13p | 6.13p | 5.75p | 6.13p | 40739 |
| 14/09/2015 | 6.38p | 6.38p | 5.50p | 6.13p | 327005 |
| 11/09/2015 | 6.38p | 6.38p | 6.00p | 6.38p | 10000 |
| 10/09/2015 | 6.38p | 6.40p | 6.38p | 6.38p | 40000 |
| 09/09/2015 | 6.38p | 6.58p | 6.00p | 6.38p | 113224 |
| 08/09/2015 | 6.38p | 6.50p | 6.25p | 6.38p | 35000 |
| 07/09/2015 | 6.63p | 6.68p | 6.63p | 6.63p | 14970 |
| 04/09/2015 | 6.63p | 6.63p | 6.40p | 6.63p | 87153 |
| 03/09/2015 | 6.63p | 6.63p | 6.40p | 6.63p | 12370 |
| 02/09/2015 | 6.63p | 6.65p | 6.63p | 6.63p | 50000 |
| 01/09/2015 | 6.63p | 6.70p | 6.30p | 6.63p | 80734 |
| 28/08/2015 | 6.63p | 6.80p | 6.63p | 6.63p | 25352 |
| 27/08/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 26/08/2015 | 6.63p | 6.90p | 6.63p | 6.63p | 27542 |
| 25/08/2015 | 6.63p | 7.00p | 6.50p | 6.63p | 132500 |
| 24/08/2015 | 6.75p | 6.80p | 6.25p | 6.63p | 47482 |
| 21/08/2015 | 7.00p | 7.09p | 6.50p | 6.75p | 49485 |
| 20/08/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/08/2015 | 7.13p | 7.13p | 6.75p | 7.00p | 19440 |
| 18/08/2015 | 7.13p | 7.18p | 7.13p | 7.13p | 480 |
| 17/08/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 14/08/2015 | 7.13p | 7.25p | 6.75p | 7.13p | 80297 |
| 13/08/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 12/08/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 11/08/2015 | 7.13p | 7.18p | 7.13p | 7.13p | 8207 |
| 10/08/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 07/08/2015 | 7.13p | 7.13p | 6.85p | 7.13p | 4392 |
| 06/08/2015 | 7.13p | 7.18p | 6.85p | 7.13p | 33958 |
| 05/08/2015 | 7.13p | 7.18p | 7.13p | 7.13p | 6501 |
| 04/08/2015 | 7.13p | 7.20p | 6.75p | 7.13p | 62111 |
| 03/08/2015 | 7.13p | 7.20p | 7.13p | 7.13p | 15000 |
| 31/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 30/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 29/07/2015 | 7.13p | 7.25p | 6.75p | 7.13p | 73341 |
| 28/07/2015 | 7.13p | 7.25p | 6.75p | 7.13p | 7934 |
| 27/07/2015 | 7.13p | 7.25p | 6.75p | 7.13p | 13997 |
| 24/07/2015 | 7.25p | 7.25p | 6.75p | 7.13p | 12691 |
| 23/07/2015 | 7.38p | 7.40p | 7.00p | 7.25p | 511770 |
| 22/07/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 21/07/2015 | 7.38p | 7.38p | 7.00p | 7.38p | 1996 |
| 20/07/2015 | 7.38p | 7.38p | 7.00p | 7.38p | 38888 |
| 17/07/2015 | 7.38p | 7.38p | 7.00p | 7.38p | 145321 |
| 16/07/2015 | 7.25p | 7.40p | 7.00p | 7.38p | 65564 |
| 15/07/2015 | 7.25p | 7.50p | 7.25p | 7.25p | 510646 |
| 14/07/2015 | 7.25p | 7.25p | 6.75p | 7.25p | 15000 |
| 13/07/2015 | 7.25p | 7.45p | 6.75p | 7.25p | 65808 |
| 10/07/2015 | 7.25p | 7.60p | 7.25p | 7.25p | 10000 |
| 09/07/2015 | 7.25p | 7.50p | 6.90p | 7.25p | 62293 |
| 08/07/2015 | 7.25p | 7.60p | 6.80p | 7.25p | 162025 |
| 07/07/2015 | 7.13p | 7.50p | 6.75p | 7.25p | 126747 |
| 06/07/2015 | 7.13p | 7.26p | 6.76p | 7.13p | 8322 |
| 03/07/2015 | 7.13p | 7.35p | 6.75p | 7.13p | 12500 |
| 02/07/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 01/07/2015 | 7.25p | 7.75p | 6.75p | 7.13p | 87114 |
| 30/06/2015 | 7.25p | 7.35p | 6.85p | 7.25p | 94319 |
| 29/06/2015 | 7.25p | 7.25p | 6.85p | 7.25p | 13908 |
| 26/06/2015 | 7.25p | 7.50p | 7.25p | 7.25p | 193030 |
| 25/06/2015 | 7.50p | 7.50p | 7.00p | 7.25p | 184836 |
| 24/06/2015 | 7.50p | 7.50p | 7.48p | 7.50p | 10000 |
| 23/06/2015 | 7.50p | 7.50p | 7.00p | 7.50p | 7799 |
| 22/06/2015 | 7.50p | 7.50p | 7.00p | 7.50p | 57400 |
| 19/06/2015 | 7.63p | 7.81p | 7.25p | 7.50p | 192419 |
| 18/06/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/06/2015 | 7.63p | 7.81p | 7.34p | 7.63p | 27691 |
| 16/06/2015 | 8.63p | 8.63p | 7.34p | 7.63p | 635778 |
| 15/06/2015 | 7.75p | 8.63p | 7.50p | 8.63p | 294200 |
| 12/06/2015 | 7.75p | 8.04p | 7.35p | 7.75p | 54916 |
| 11/06/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/06/2015 | 7.75p | 7.75p | 7.52p | 7.75p | 30000 |
| 09/06/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/06/2015 | 7.63p | 7.99p | 7.25p | 7.75p | 160838 |
| 05/06/2015 | 7.75p | 7.75p | 7.25p | 7.63p | 53858 |
| 04/06/2015 | 7.75p | 7.75p | 7.33p | 7.75p | 29673 |
| 03/06/2015 | 7.63p | 7.76p | 7.25p | 7.75p | 88000 |
| 02/06/2015 | 7.63p | 7.85p | 7.63p | 7.63p | 12000 |
| 01/06/2015 | 7.75p | 7.75p | 7.25p | 7.63p | 101445 |
| 29/05/2015 | 7.75p | 7.88p | 7.50p | 7.75p | 140924 |
| 28/05/2015 | 7.63p | 8.00p | 7.63p | 7.75p | 22500 |
| 27/05/2015 | 7.50p | 8.00p | 7.25p | 7.63p | 145218 |
| 26/05/2015 | 7.50p | 8.00p | 7.50p | 7.50p | 13250 |
| 22/05/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/05/2015 | 7.50p | 8.00p | 7.17p | 7.50p | 49104 |
| 20/05/2015 | 7.50p | 7.67p | 7.50p | 7.50p | 40000 |
| 19/05/2015 | 7.50p | 7.67p | 7.25p | 7.50p | 31800 |
| 18/05/2015 | 7.63p | 7.68p | 7.12p | 7.50p | 106433 |
| 15/05/2015 | 6.88p | 7.90p | 6.75p | 7.63p | 248183 |
| 14/05/2015 | 6.88p | 6.91p | 6.88p | 6.88p | 21902 |
| 13/05/2015 | 6.88p | 6.90p | 6.50p | 6.88p | 61167 |
| 12/05/2015 | 6.88p | 6.90p | 6.50p | 6.88p | 139016 |
| 11/05/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 08/05/2015 | 6.88p | 6.91p | 6.88p | 6.88p | 17500 |
| 07/05/2015 | 6.88p | 6.91p | 6.88p | 6.88p | 3000 |
| 06/05/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 05/05/2015 | 6.88p | 6.95p | 6.88p | 6.88p | 51445 |
| 01/05/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 30/04/2015 | 6.88p | 6.88p | 6.50p | 6.88p | 60342 |
| 29/04/2015 | 6.88p | 6.88p | 6.50p | 6.88p | 31692 |
| 28/04/2015 | 6.88p | 6.88p | 6.75p | 6.88p | 50000 |
| 27/04/2015 | 6.88p | 7.00p | 6.50p | 6.88p | 234336 |
| 24/04/2015 | 6.88p | 6.95p | 6.50p | 6.88p | 32925 |
| 23/04/2015 | 6.88p | 7.10p | 6.38p | 6.88p | 271689 |
| 22/04/2015 | 6.88p | 7.00p | 6.88p | 6.88p | 0 |
| 21/04/2015 | 6.88p | 7.10p | 6.88p | 6.88p | 14793 |
| 20/04/2015 | 6.75p | 7.10p | 6.60p | 6.88p | 86927 |
| 17/04/2015 | 6.75p | 6.75p | 6.35p | 6.75p | 6524 |
| 16/04/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/04/2015 | 6.75p | 6.85p | 6.25p | 6.75p | 147592 |
| 14/04/2015 | 6.63p | 6.93p | 5.76p | 6.75p | 295276 |
| 13/04/2015 | 6.88p | 6.88p | 6.25p | 6.63p | 129600 |
| 10/04/2015 | 6.88p | 7.00p | 6.50p | 6.88p | 358883 |
| 09/04/2015 | 7.13p | 7.16p | 6.52p | 6.88p | 193901 |
| 08/04/2015 | 7.13p | 7.20p | 6.75p | 7.13p | 95630 |
| 07/04/2015 | 7.13p | 7.20p | 6.79p | 7.13p | 57375 |
| 02/04/2015 | 7.13p | 7.20p | 6.79p | 7.13p | 13325 |
| 01/04/2015 | 7.13p | 7.13p | 6.80p | 7.13p | 65000 |
| 31/03/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 30/03/2015 | 7.00p | 7.49p | 6.85p | 7.13p | 201198 |
| 27/03/2015 | 7.00p | 7.25p | 6.85p | 7.00p | 31640 |
| 26/03/2015 | 7.00p | 7.19p | 7.00p | 7.00p | 25000 |
| 25/03/2015 | 7.00p | 7.25p | 7.00p | 7.00p | 15000 |
| 24/03/2015 | 7.00p | 7.12p | 6.81p | 7.00p | 21595 |
| 23/03/2015 | 7.00p | 7.10p | 7.00p | 7.00p | 14890 |
| 20/03/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/03/2015 | 7.00p | 7.13p | 7.00p | 7.00p | 70000 |
| 18/03/2015 | 7.00p | 7.25p | 7.00p | 7.00p | 10200 |
| 17/03/2015 | 7.25p | 7.25p | 6.80p | 7.00p | 30000 |
| 16/03/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/03/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 37500 |
| 12/03/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 2500 |
| 11/03/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 15319 |
| 10/03/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/03/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 2787 |
| 06/03/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 05/03/2015 | 7.25p | 7.40p | 7.25p | 7.25p | 446 |
| 04/03/2015 | 7.25p | 7.40p | 7.00p | 7.25p | 45325 |
| 03/03/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 02/03/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 5310 |
| 27/02/2015 | 7.25p | 7.40p | 7.00p | 7.25p | 18049 |
| 26/02/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 106305 |
| 25/02/2015 | 7.25p | 7.25p | 7.00p | 7.25p | 179049 |
| 24/02/2015 | 7.25p | 7.34p | 7.25p | 7.25p | 15000 |
| 23/02/2015 | 7.25p | 7.34p | 7.00p | 7.25p | 80700 |
| 20/02/2015 | 7.00p | 7.47p | 6.80p | 7.25p | 134808 |
| 19/02/2015 | 7.38p | 7.38p | 7.00p | 7.00p | 113438 |
| 18/02/2015 | 7.50p | 7.50p | 7.25p | 7.38p | 10000 |
| 17/02/2015 | 7.88p | 7.88p | 7.25p | 7.50p | 106086 |
| 16/02/2015 | 8.13p | 8.13p | 7.50p | 7.88p | 55526 |
| 13/02/2015 | 8.13p | 8.13p | 7.75p | 8.13p | 42500 |
| 12/02/2015 | 8.13p | 8.13p | 7.75p | 8.13p | 45876 |
| 11/02/2015 | 7.88p | 8.34p | 7.75p | 8.13p | 203692 |
| 10/02/2015 | 7.88p | 7.88p | 7.63p | 7.88p | 30000 |
| 09/02/2015 | 7.75p | 8.00p | 7.56p | 7.88p | 77202 |
| 06/02/2015 | 7.75p | 8.00p | 7.50p | 7.75p | 59555 |
| 05/02/2015 | 7.63p | 7.75p | 7.63p | 7.75p | 34875 |
| 04/02/2015 | 7.75p | 7.75p | 7.50p | 7.63p | 45000 |
| 03/02/2015 | 7.75p | 7.75p | 7.50p | 7.75p | 23436 |
| 02/02/2015 | 7.75p | 7.80p | 7.50p | 7.75p | 125731 |
| 30/01/2015 | 7.63p | 7.83p | 7.55p | 7.75p | 59048 |
| 29/01/2015 | 7.38p | 8.43p | 7.25p | 7.63p | 668428 |
| 28/01/2015 | 6.88p | 7.01p | 6.75p | 6.88p | 6100 |
| 27/01/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 26/01/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 23/01/2015 | 7.00p | 7.10p | 6.75p | 6.88p | 31036 |
| 22/01/2015 | 7.00p | 7.10p | 6.75p | 7.00p | 26644 |
| 21/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/01/2015 | 7.00p | 7.00p | 6.75p | 7.00p | 12222 |
| 19/01/2015 | 7.00p | 7.00p | 6.75p | 7.00p | 25000 |
| 16/01/2015 | 7.00p | 7.10p | 7.00p | 7.00p | 20000 |
| 15/01/2015 | 7.00p | 7.10p | 6.78p | 7.00p | 6363 |
| 14/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/01/2015 | 7.00p | 7.00p | 6.78p | 7.00p | 1480 |
| 12/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/01/2015 | 7.13p | 7.13p | 6.75p | 7.00p | 45000 |
| 08/01/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 43019 |
| 07/01/2015 | 7.13p | 7.25p | 6.78p | 7.13p | 9176 |
| 06/01/2015 | 7.13p | 7.13p | 6.75p | 7.13p | 9417 |
| 05/01/2015 | 7.00p | 7.26p | 6.95p | 7.13p | 144300 |
| 02/01/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 31/12/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/12/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/12/2014 | 7.00p | 7.00p | 6.55p | 7.00p | 100000 |
| 24/12/2014 | 7.00p | 7.00p | 6.78p | 7.00p | 4425 |
| 23/12/2014 | 7.00p | 7.25p | 7.00p | 7.00p | 278 |
| 22/12/2014 | 7.00p | 7.00p | 6.80p | 7.00p | 39932 |
*Close Price adjusted for both dividends and splits