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 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
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Jefferies
- Buy Currys (CURY) by Berenberg
- Sector Perform Watches of Switzerland Group (WOSG) by RBC Capital
- Buy Serco Group (SRP) by Citi
- Buy Mondi (MNDI) by William Kay in The Times - Tempus
- Sell Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Watch SThree (STEM) by Steve Moore in ShareProphets
- Hold RM (RM.) by Hot Stock Rockets in ShareProphets
- Neutral Hochschild Mining (HOC) by UBS
- Buy Reckitt Benckiser Group (RKT) by UBS
Aukett Swanke Group (AUK) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2014 | 7.00p | 7.25p | 6.80p | 7.00p | 14495 |
| 18/12/2014 | 7.00p | 7.25p | 7.00p | 7.00p | 34000 |
| 17/12/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/12/2014 | 7.00p | 7.25p | 6.78p | 7.00p | 8680 |
| 15/12/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/12/2014 | 7.38p | 7.38p | 7.00p | 7.00p | 65000 |
| 11/12/2014 | 7.38p | 7.50p | 7.25p | 7.38p | 15875 |
| 10/12/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 09/12/2014 | 7.38p | 7.50p | 7.34p | 7.38p | 20000 |
| 08/12/2014 | 7.38p | 7.50p | 7.34p | 7.38p | 1300 |
| 05/12/2014 | 7.25p | 7.50p | 7.25p | 7.38p | 70256 |
| 04/12/2014 | 7.13p | 7.37p | 7.13p | 7.25p | 81650 |
| 03/12/2014 | 7.00p | 7.15p | 7.00p | 7.13p | 47134 |
| 02/12/2014 | 7.25p | 7.25p | 6.75p | 7.00p | 52113 |
| 01/12/2014 | 7.13p | 7.13p | 6.75p | 7.13p | 6000 |
| 28/11/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 27/11/2014 | 7.13p | 7.13p | 6.79p | 7.13p | 10000 |
| 26/11/2014 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 25/11/2014 | 7.13p | 7.25p | 6.75p | 7.13p | 35245 |
| 24/11/2014 | 7.13p | 7.44p | 7.13p | 7.13p | 50272 |
| 21/11/2014 | 7.38p | 7.38p | 7.00p | 7.13p | 47500 |
| 20/11/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 19/11/2014 | 7.38p | 7.55p | 7.00p | 7.38p | 24593 |
| 18/11/2014 | 7.38p | 7.59p | 7.00p | 7.38p | 14611 |
| 17/11/2014 | 7.38p | 7.74p | 7.00p | 7.38p | 22354 |
| 14/11/2014 | 7.75p | 7.75p | 7.01p | 7.38p | 127366 |
| 13/11/2014 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 12/11/2014 | 7.75p | 8.10p | 7.31p | 7.75p | 26037 |
| 11/11/2014 | 7.75p | 8.00p | 7.25p | 7.75p | 130000 |
| 10/11/2014 | 7.75p | 7.75p | 7.25p | 7.75p | 16667 |
| 07/11/2014 | 7.75p | 7.80p | 7.75p | 7.75p | 12660 |
| 06/11/2014 | 7.63p | 7.80p | 7.25p | 7.75p | 92967 |
| 05/11/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 04/11/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 03/11/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 31/10/2014 | 7.63p | 7.63p | 7.26p | 7.63p | 7000 |
| 30/10/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 29/10/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 28/10/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 27/10/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 24/10/2014 | 7.88p | 7.88p | 7.25p | 7.63p | 59586 |
| 23/10/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 7400 |
| 22/10/2014 | 7.88p | 8.01p | 7.55p | 7.88p | 51224 |
| 21/10/2014 | 7.88p | 8.00p | 7.55p | 7.88p | 32744 |
| 20/10/2014 | 7.88p | 8.00p | 7.88p | 7.88p | 500 |
| 17/10/2014 | 7.88p | 8.25p | 7.50p | 7.88p | 130000 |
| 16/10/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 1213 |
| 15/10/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 2470 |
| 14/10/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/10/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 3050 |
| 10/10/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 09/10/2014 | 7.88p | 7.95p | 7.50p | 7.88p | 23188 |
| 08/10/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 4000 |
| 07/10/2014 | 8.00p | 8.00p | 7.50p | 7.88p | 17277 |
| 06/10/2014 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/10/2014 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/10/2014 | 8.13p | 8.13p | 7.63p | 8.00p | 76161 |
| 01/10/2014 | 8.13p | 8.20p | 8.13p | 8.13p | 25374 |
| 30/09/2014 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 29/09/2014 | 8.13p | 8.20p | 7.75p | 8.13p | 66713 |
| 26/09/2014 | 8.13p | 8.30p | 8.05p | 8.13p | 30469 |
| 25/09/2014 | 7.88p | 8.28p | 7.88p | 8.13p | 67405 |
| 24/09/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 23/09/2014 | 8.63p | 8.63p | 7.88p | 7.88p | 58793 |
| 22/09/2014 | 8.63p | 8.70p | 8.63p | 8.63p | 28448 |
| 19/09/2014 | 8.88p | 8.88p | 8.25p | 8.63p | 72715 |
| 18/09/2014 | 8.88p | 8.99p | 8.88p | 8.88p | 4384 |
| 17/09/2014 | 7.75p | 9.50p | 7.75p | 8.88p | 452562 |
| 16/09/2014 | 7.38p | 7.65p | 7.38p | 7.50p | 46778 |
| 15/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 12/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 11/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 10/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 09/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 08/09/2014 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 05/09/2014 | 7.25p | 7.45p | 7.00p | 7.38p | 116225 |
| 04/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 03/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 02/09/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 50000 |
| 01/09/2014 | 7.25p | 7.35p | 7.25p | 7.25p | 30000 |
| 29/08/2014 | 7.50p | 7.50p | 7.00p | 7.38p | 28595 |
| 28/08/2014 | 7.50p | 7.50p | 7.09p | 7.50p | 2067 |
| 27/08/2014 | 7.50p | 7.50p | 7.05p | 7.50p | 4000 |
| 26/08/2014 | 7.63p | 7.63p | 7.25p | 7.50p | 63037 |
| 22/08/2014 | 7.63p | 7.75p | 7.25p | 7.63p | 75000 |
| 21/08/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/08/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 19/08/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 15000 |
| 18/08/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 39907 |
| 15/08/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 14/08/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 13/08/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 12/08/2014 | 7.50p | 7.63p | 7.50p | 7.63p | 13287 |
| 11/08/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/08/2014 | 7.50p | 7.60p | 7.25p | 7.50p | 20175 |
| 07/08/2014 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/08/2014 | 7.63p | 7.63p | 7.25p | 7.50p | 17308 |
| 05/08/2014 | 7.88p | 7.88p | 7.50p | 7.63p | 20000 |
| 04/08/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 19250 |
| 01/08/2014 | 7.88p | 7.88p | 7.78p | 7.88p | 0 |
| 31/07/2014 | 7.88p | 7.88p | 7.78p | 7.88p | 0 |
| 30/07/2014 | 7.88p | 7.88p | 7.78p | 7.88p | 20000 |
| 29/07/2014 | 7.88p | 7.88p | 7.78p | 7.88p | 3980 |
| 28/07/2014 | 7.88p | 7.88p | 7.78p | 7.88p | 34908 |
| 25/07/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 25000 |
| 24/07/2014 | 8.13p | 8.13p | 7.75p | 7.88p | 76183 |
| 23/07/2014 | 8.13p | 8.13p | 7.25p | 8.13p | 10000 |
| 22/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 14095 |
| 21/07/2014 | 8.13p | 8.13p | 7.95p | 8.13p | 1200 |
| 18/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 17/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 16/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 2500 |
| 15/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 14/07/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 7336 |
| 11/07/2014 | 8.13p | 8.13p | 7.10p | 8.13p | 0 |
| 10/07/2014 | 8.13p | 8.13p | 7.10p | 8.13p | 100000 |
| 09/07/2014 | 8.13p | 8.18p | 7.75p | 8.13p | 0 |
| 08/07/2014 | 8.13p | 8.18p | 7.75p | 8.13p | 30072 |
| 07/07/2014 | 8.13p | 8.13p | 7.83p | 8.13p | 15000 |
| 04/07/2014 | 8.13p | 8.13p | 7.90p | 8.13p | 0 |
| 03/07/2014 | 8.00p | 8.13p | 7.90p | 8.13p | 135474 |
| 02/07/2014 | 8.00p | 8.15p | 7.51p | 8.00p | 87552 |
| 01/07/2014 | 8.13p | 8.13p | 7.55p | 8.00p | 87560 |
| 30/06/2014 | 8.13p | 8.35p | 7.75p | 8.13p | 65856 |
| 27/06/2014 | 8.00p | 8.00p | 7.63p | 7.75p | 89620 |
| 26/06/2014 | 8.38p | 8.38p | 7.67p | 8.00p | 90555 |
| 25/06/2014 | 8.38p | 8.55p | 8.05p | 8.38p | 84674 |
| 24/06/2014 | 8.38p | 8.49p | 8.38p | 8.38p | 25120 |
| 23/06/2014 | 8.38p | 8.49p | 8.00p | 8.38p | 0 |
| 20/06/2014 | 8.38p | 8.49p | 8.00p | 8.38p | 71188 |
| 19/06/2014 | 8.38p | 8.38p | 8.10p | 8.38p | 12000 |
| 18/06/2014 | 8.38p | 8.75p | 8.15p | 8.38p | 102800 |
| 17/06/2014 | 8.13p | 8.75p | 7.91p | 8.38p | 52973 |
| 16/06/2014 | 7.75p | 8.00p | 7.75p | 8.00p | 25000 |
| 13/06/2014 | 7.75p | 8.00p | 7.75p | 7.75p | 5601 |
| 12/06/2014 | 7.75p | 8.00p | 7.65p | 7.75p | 7678 |
| 11/06/2014 | 7.38p | 7.92p | 7.38p | 7.75p | 153929 |
| 10/06/2014 | 7.38p | 7.62p | 7.37p | 7.38p | 110000 |
| 09/06/2014 | 7.25p | 7.38p | 7.00p | 7.38p | 63000 |
| 06/06/2014 | 7.38p | 7.38p | 7.00p | 7.25p | 67500 |
| 05/06/2014 | 7.50p | 7.52p | 7.00p | 7.38p | 71216 |
| 04/06/2014 | 7.50p | 7.75p | 7.03p | 7.50p | 0 |
| 03/06/2014 | 7.50p | 7.75p | 7.03p | 7.50p | 40000 |
| 02/06/2014 | 7.50p | 7.60p | 7.50p | 7.50p | 0 |
| 30/05/2014 | 7.50p | 7.60p | 7.50p | 7.50p | 0 |
| 29/05/2014 | 7.50p | 7.60p | 7.50p | 7.50p | 632 |
| 28/05/2014 | 7.50p | 7.75p | 7.38p | 7.50p | 0 |
| 27/05/2014 | 7.38p | 7.55p | 7.38p | 7.50p | 66092 |
| 23/05/2014 | 7.38p | 7.55p | 7.02p | 7.38p | 12764 |
| 22/05/2014 | 7.38p | 7.55p | 7.38p | 7.38p | 2735 |
| 21/05/2014 | 7.38p | 7.38p | 7.12p | 7.38p | 5000 |
| 20/05/2014 | 7.38p | 7.38p | 7.00p | 7.38p | 0 |
| 19/05/2014 | 7.38p | 7.38p | 7.00p | 7.38p | 47337 |
| 16/05/2014 | 7.88p | 8.00p | 7.25p | 7.38p | 91200 |
| 15/05/2014 | 7.88p | 8.10p | 7.50p | 7.88p | 0 |
| 14/05/2014 | 7.88p | 8.10p | 7.50p | 7.88p | 0 |
| 13/05/2014 | 7.88p | 8.10p | 7.50p | 7.88p | 0 |
| 12/05/2014 | 7.88p | 8.10p | 7.50p | 8.00p | 53726 |
| 09/05/2014 | 7.88p | 8.15p | 7.50p | 8.00p | 62106 |
| 08/05/2014 | 7.88p | 8.15p | 7.88p | 7.88p | 553 |
| 07/05/2014 | 7.75p | 8.18p | 7.75p | 7.88p | 151002 |
| 06/05/2014 | 8.00p | 8.05p | 7.75p | 7.88p | 21500 |
| 02/05/2014 | 8.13p | 8.13p | 7.75p | 8.00p | 49000 |
| 01/05/2014 | 8.13p | 8.13p | 7.75p | 8.13p | 2415 |
| 30/04/2014 | 8.25p | 8.45p | 7.75p | 8.13p | 177418 |
| 29/04/2014 | 7.88p | 8.25p | 7.88p | 8.25p | 105586 |
| 28/04/2014 | 7.50p | 8.20p | 7.50p | 7.88p | 64152 |
| 25/04/2014 | 7.25p | 7.70p | 6.88p | 7.50p | 139333 |
| 24/04/2014 | 6.88p | 6.90p | 6.88p | 6.88p | 1644 |
| 23/04/2014 | 7.00p | 7.00p | 6.25p | 6.88p | 215000 |
| 22/04/2014 | 7.00p | 7.00p | 6.83p | 7.00p | 0 |
| 17/04/2014 | 7.00p | 7.00p | 6.83p | 7.00p | 22968 |
| 16/04/2014 | 7.00p | 7.23p | 7.00p | 7.00p | 0 |
| 15/04/2014 | 7.00p | 7.23p | 7.00p | 7.00p | 1171 |
| 14/04/2014 | 7.00p | 7.25p | 7.00p | 7.00p | 0 |
| 11/04/2014 | 7.00p | 7.25p | 7.00p | 7.00p | 0 |
| 10/04/2014 | 7.00p | 7.25p | 7.00p | 7.00p | 0 |
| 09/04/2014 | 7.00p | 7.25p | 7.00p | 7.00p | 50000 |
| 08/04/2014 | 7.00p | 7.14p | 6.83p | 7.00p | 0 |
| 07/04/2014 | 7.00p | 7.14p | 6.83p | 7.00p | 7449 |
| 04/04/2014 | 6.88p | 7.15p | 6.83p | 7.00p | 31573 |
| 03/04/2014 | 6.75p | 7.15p | 6.75p | 6.88p | 95000 |
| 02/04/2014 | 6.75p | 6.79p | 6.70p | 6.75p | 83461 |
| 01/04/2014 | 6.75p | 6.75p | 6.25p | 6.75p | 0 |
| 31/03/2014 | 6.75p | 6.75p | 6.25p | 6.75p | 154734 |
| 28/03/2014 | 7.25p | 7.25p | 6.58p | 7.00p | 141153 |
| 27/03/2014 | 7.50p | 7.72p | 7.25p | 7.25p | 25709 |
| 26/03/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 77833 |
| 25/03/2014 | 7.38p | 7.75p | 7.38p | 7.50p | 35445 |
| 24/03/2014 | 7.38p | 7.65p | 7.12p | 7.38p | 20369 |
| 21/03/2014 | 7.38p | 7.38p | 7.12p | 7.38p | 1902 |
| 20/03/2014 | 7.38p | 7.65p | 7.17p | 7.38p | 45613 |
| 19/03/2014 | 7.38p | 7.38p | 7.15p | 7.38p | 77000 |
| 18/03/2014 | 7.38p | 7.75p | 7.38p | 7.38p | 0 |
| 17/03/2014 | 7.38p | 7.75p | 7.38p | 7.50p | 45442 |
| 14/03/2014 | 7.63p | 7.63p | 7.38p | 7.38p | 67646 |
| 13/03/2014 | 7.38p | 7.75p | 7.38p | 7.63p | 56005 |
| 12/03/2014 | 7.13p | 7.50p | 7.13p | 7.38p | 15201 |
| 11/03/2014 | 6.88p | 7.45p | 6.88p | 7.13p | 64000 |
| 10/03/2014 | 6.75p | 7.00p | 6.70p | 6.88p | 28997 |
*Close Price adjusted for both dividends and splits